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 18 AUG 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 36 23 13 8,156 3,062 5,094 20
AAC AAC TECH (02018) 1,023 607 416 45,041 23,300 21,741 57
ACC ANHUI CONCH (00914) 288 73 215 23,140 11,437 11,703 27
AIA AIA (01299) 4,125 1,902 2,223 136,160 58,337 77,823 52
AIR AIR CHINA (00753) 312 289 23 24,291 14,198 10,093 43
AKS AKESO (09926) 1,440 810 630 15,106 7,329 7,777 66
ALA ALH (ADJ-A) (00241) 97 27 70 165,048 74,187 90,861 39
ALB BABA (09988) 98,739 44,637 54,102 1,937,051 869,651 1,067,400 81
ALC ALUMINUM CORP OF CHINA (02600) 2,011 1,014 997 52,453 28,736 23,717 52
ALH ALI HEALTH (00241) 549 443 106 9,202 4,232 4,970 38
AMC CAM CSI300 (03188) 328 167 161 12,787 6,615 6,172 21
ANA ANTA SPORTS (02020) 2,571 1,387 1,184 197,479 104,742 92,737 32
BCM BANK OF COMM CO LTD (03328) 125 60 65 20,763 10,109 10,654 21
BEA BANK OF EAST ASIA (00023) 2,573 653 1,920 47,297 22,240 25,057 37
BIU BIDU (09888) 25,410 10,731 14,679 747,005 283,316 463,689 86
BLI BILIBILI (09626) 3,569 1,294 2,275 178,510 87,886 90,624 54
BOC BOC HK (HLDGS) LTD (02388) 2,765 1,301 1,464 57,869 25,490 32,379 23
BOM BEONE MEDICINES (06160) 768 351 417 25,204 11,230 13,974 42
BUD BUD APAC (01876) 148 95 53 23,682 12,851 10,831 27
BYD BYD COMPANY (01211) 7,247 3,151 4,096 452,698 182,776 269,922 37
BYE BYD ELECTRONIC (00285) 2,879 939 1,940 37,277 16,166 21,111 45
CAT CATL (03750) 3,604 1,868 1,736 153,751 70,456 83,295 43
CCC CHINA COMM CONS (01800) 2,228 480 1,748 59,209 36,165 23,044 28
CCE CHINA COAL (01898) 1,236 173 1,063 37,438 13,048 24,390 42
CDA CHINA CINDA (01359) 124 124 0 3,732 3,013 719 32
CGN CGN POWER (01816) 46 24 22 10,575 5,208 5,367 29
CHQ CHINA HONGQIAO (01378) 253 148 105 26,140 16,537 9,603 49
CHT CHINA MOBILE LTD (00941) 6,540 2,804 3,736 225,511 100,170 125,341 15
CHU CHINA UNICOM LTD (00762) 2,454 1,128 1,326 78,010 38,364 39,646 31
CIT CITIC (00267) 1,139 435 704 26,021 12,909 13,112 28
CKH CKH HOLDINGS (00001) 3,294 2,458 836 51,470 28,463 23,007 25
CKP CK ASSET (01113) 582 357 225 15,415 7,564 7,851 25
CLI CHINA LIFE INSURANCE (02628) 7,340 2,719 4,621 267,059 122,137 144,922 42
CLP CLP HOLDINGS LTD (00002) 309 248 61 10,257 4,847 5,410 13
CMB CM BANK (03968) 2,732 1,388 1,344 133,218 55,149 78,069 22
CNC CNOOC LTD (00883) 8,303 4,794 3,509 328,669 154,541 174,128 33
COL CHINA OVERSEAS (00688) 3,630 2,491 1,139 45,251 23,924 21,327 39
COS COSCO SHIP HOLD (01919) 1,085 436 649 18,420 7,203 11,217 29
CPA CATHAY PACIFIC AIRWAYS (00293) 344 138 206 35,996 18,558 17,438 26
CPC CHINA PETROL & CHEM COR (00386) 5,193 3,101 2,092 325,222 153,622 171,600 26
CPI CPIC (02601) 7,684 4,101 3,583 106,211 44,142 62,069 34
CRC CHINA RAIL CONS (01186) 118 20 98 16,089 8,063 8,026 22
CRG CHINA RAILWAY (00390) 1,408 28 1,380 29,827 12,818 17,009 24
CRL CHINA RES LAND (01109) 1,364 1,000 364 56,612 30,338 26,274 35
CRP CHINA RES POWER (00836) 288 32 256 14,074 6,188 7,886 27
CSA CSOP A50 ETF (02822) 23 21 2 9,181 3,534 5,647 20
CSE CHINA SHENHUA (01088) 1,474 588 886 59,372 28,567 30,805 26
CSP CSPC PHARMA (01093) 3,920 2,254 1,666 109,374 55,623 53,751 51
CTB CITIC BANK (00998) 237 211 26 18,404 9,256 9,148 25
CTC CHINA TELECOM CORP LTD (00728) 2,605 1,501 1,104 129,758 71,009 58,749 22
CTS CITIC SEC (06030) 482 365 117 40,384 18,429 21,955 39
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 30
GAC GAC GROUP (02238) 204 201 3 6,563 4,491 2,072 37
GAH GEELY AUTO (00175) 3,291 2,112 1,179 44,998 22,146 22,852 50
GHL XINYI GLASS (00868) 23 0 23 7,945 3,841 4,104 36
GLI GANFENG LITHIUM (01772) 1,640 1,344 296 106,028 67,104 38,924 60
GLX GALAXY ENT (00027) 414 238 176 75,950 35,359 40,591 27
GWM GWMOTOR (02333) 296 125 171 56,326 27,011 29,315 41
HCF HSCEI ETF (02828) 133 96 37 21,864 9,273 12,591 17
HDO HAIDILAO (06862) 548 322 226 21,817 11,246 10,571 45
HEH POWER ASSETS (00006) 207 143 64 6,775 3,104 3,671 19
HES HAIER SMART HOME (06690) 257 96 161 13,359 6,093 7,266 38
HEX HK EXCHANGES & CLEARING (00388) 13,327 6,666 6,661 426,602 205,540 221,062 26
HGN HENGAN INT'L (01044) 156 101 55 12,977 5,479 7,498 30
HKB HSBC HOLDINGS PLC (00005) 5,723 1,909 3,814 303,284 119,306 183,978 22
HKG HONG KONG & CHINA GAS (00003) 1,137 380 757 45,314 15,033 30,281 19
HLD HENDERSON LAND DEV LTD (00012) 382 214 168 18,875 10,590 8,285 31
HNP HUANENG POWER INT INC (00902) 1,144 578 566 50,074 30,089 19,985 42
HOS HUA HONG GRACE (01347) 1,880 1,012 868 31,552 15,475 16,077 82
HRB HORIZON ROBOTICS (09660) 2,893 1,654 1,239 94,394 57,538 36,856 80
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 27
INB INNOVENT BIO (01801) 1,068 449 619 20,202 9,609 10,593 55
JDC JD (09618) 20,684 10,547 10,137 270,989 115,275 155,714 38
JDH JD HEALTH (06618) 2,039 635 1,404 52,211 22,599 29,612 46
JXC JIANGXI COPPER (00358) 440 199 241 44,159 22,519 21,640 55
KAT Z.AI (02513) 3,480 2,128 1,352 7,139 3,225 3,914 146
KCH KINGSOFT CLOUD (03896) 865 420 445 3,376 1,565 1,811 119
KDS KINGDEE INT'L (00268) 498 402 96 30,515 14,387 16,128 65
KEH BEKE (02423) 554 309 245 2,238 1,076 1,162 62
KLE KUNLUN ENERGY (00135) 56 0 56 3,428 1,377 2,051 30
KSO KINGSOFT (03888) 1,539 1,162 377 22,123 14,304 7,819 54
KST KUAISHOU (01024) 24,965 13,520 11,445 538,633 263,337 275,296 83
LAO LAOPU GOLD (06181) 1,748 1,045 703 81,633 30,308 51,325 81
LAU LI AUTO (02015) 6,682 3,501 3,181 170,235 79,778 90,457 43
LEN LENOVO GROUP (00992) 6,817 4,012 2,805 264,925 106,150 158,775 64
LNI LI NING (02331) 2,437 1,032 1,405 143,572 70,802 72,770 46
LNK LINK REIT (00823) 278 87 191 38,642 17,885 20,757 17
LSP LUXSHARE ICT (02475) 307 166 141 27,381 16,694 10,687 66
MDG MIDEA GROUP (00300) 791 374 417 27,056 14,081 12,975 23
MEN MENGNIU DAIRY (02319) 270 110 160 26,078 11,913 14,165 43
MET MEITUAN DIANPING (03690) 38,547 23,165 15,382 1,021,060 475,347 545,713 44
MGM MGM CHINA (02282) 527 316 211 11,574 6,623 4,951 34
MIU XIAOMI (01810) 45,462 24,514 20,948 1,201,775 639,846 561,929 73
MNX MINIMAX (00100) 16,289 8,207 8,082 41,511 20,165 21,346 141
MOL CMOC (03993) 210 133 77 14,728 8,656 6,072 60
MSB MINSHENG BANK (01988) 3,030 1,515 1,515 7,998 3,357 4,641 24
MTR MTR CORPORATION LTD (00066) 1,129 504 625 25,770 10,964 14,806 23
NBM CNBM (03323) 611 463 148 51,362 31,547 19,815 63
NCL NCI (01336) 430 184 246 25,941 12,457 13,484 32
NFU NONGFU SPRING (09633) 113 69 44 13,274 5,913 7,361 49
NIO NIO (09866) 1,457 927 530 2,439 1,458 981 47
NTE NTES (09999) 1,449 527 922 49,851 22,137 27,714 74
NWD NEW WORLD DEV CO LTD (00017) 2,836 482 2,354 74,707 18,690 56,017 48
ORT NEW ORIENTAL (09901) 262 172 90 16,170 9,087 7,083 32
PAI PING AN INSURANCE LTD (02318) 15,351 6,125 9,226 828,037 363,970 464,067 40
PEC PETROCHINA CO LTD (00857) 2,296 1,287 1,009 251,933 102,472 149,461 31
PEN XPENG (09868) 21,517 17,097 4,420 275,616 159,861 115,755 60
PHT PA GOODDOCTOR (01833) 1,846 1,493 353 22,675 15,420 7,255 54
PIC PICC P&C (02328) 426 140 286 18,661 7,710 10,951 33
PIN PICC GROUP (01339) 214 0 214 10,891 4,986 5,905 31
POP POP MART (09992) 36,357 13,217 23,140 692,591 245,229 447,362 98
SAN SANDS CHINA LTD (01928) 3,252 1,761 1,491 188,113 83,479 104,634 30
SBO SBP GROUP (01177) 229 16 213 20,062 10,329 9,733 47
SET SENSETIME (00020) 380 211 169 15,440 8,596 6,844 67
SGM SD GOLD (01787) 975 535 440 1,779 949 830 70
SHK SUN HUNG KAI PPT LTD (00016) 251 111 140 22,431 11,526 10,905 28
SHL XINYI SOLAR (00968) 271 73 198 48,357 26,888 21,469 53
SHZ SHENZHOU INTL (02313) 965 465 500 23,544 11,234 12,310 43
SMC SMIC (00981) 6,311 3,752 2,559 111,434 53,180 58,254 66
SNO SUNNY OPT (02382) 3,371 1,594 1,777 64,021 29,778 34,243 47
SNP SINOPHARM (01099) 45 0 45 11,506 6,526 4,980 28
SWA SWIRE PACIFIC LTD 'A' (00019) 475 66 409 6,747 3,599 3,148 29
TCH TENCENT HOLDINGS LTD (00700) 85,073 45,233 39,840 2,462,767 1,375,192 1,087,575 34
TIC TECHTRONIC IND (00669) 561 307 254 32,870 18,560 14,310 32
TRF TRACKER FUND OF HK (02800) 1,680 777 903 52,223 20,990 31,233 16
TRP TRIP.COM (09961) 1,510 519 991 126,236 53,742 72,494 31
UBR UBTECH ROBOTICS (09880) 3,592 2,176 1,416 17,595 9,092 8,503 79
VNK CHINA VANKE (02202) 774 136 638 49,781 9,469 40,312 57
WCP WEICHAI POWER (02338) 557 353 204 1,374 808 566 55
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 35
WHG WH GROUP (00288) 138 91 47 8,303 2,762 5,541 28
WHL THE WHARF (HLDGS) LTD (00004) 54 37 17 2,205 1,205 1,000 33
WWC WANT WANT CHINA (00151) 40 0 40 5,302 1,646 3,656 32
WXA WUXI APPTEC (02359) 717 563 154 29,230 13,963 15,267 56
WXB WUXI BIO (02269) 6,394 3,958 2,436 127,002 58,555 68,447 63
XAB ABC ($0.001) (01288) 793 467 326 27,831 13,274 14,557 26
XBC BANK OF CHINA ($0.001) (03988) 4,742 2,016 2,726 398,252 182,460 215,792 20
XCC CCB ($0.001) (00939) 10,044 5,005 5,039 548,627 228,839 319,788 22
XIC ICBC ($0.001) (01398) 5,977 4,811 1,166 374,168 144,108 230,060 22
XPB PSBC ($0.001) (01658) 34 32 2 7,989 4,286 3,703 20
XTW CHINA TOWER ($0.001) (00788) 569 350 219 47,568 29,374 18,194 20
YOF YOFC (06869) 1,088 992 96 9,213 5,182 4,031 135
YZC YANKUANG ENERGY (01171) 716 605 111 32,468 16,622 15,846 49
ZAO ZA ONLINE (06060) 1,612 653 959 12,580 8,885 3,695 47
ZJG ZIJIN GOLD INTL (02259) 1,246 828 418 83,274 42,038 41,236 76
ZJI ZJ INNOLIGHT (03308) 1,298 341 957 19,173 8,981 10,192 105
ZJM ZIJIN MINING GROUP (02899) 2,949 992 1,957 161,049 57,597 103,452 51
ZLT LEAPMOTOR (09863) 75 30 45 1,534 717 817 56
ZMI ZHAOJIN MINING (01818) 937 525 412 1,689 811 878 69
ZSH ZHONGSHENG HLDG (00881) 147 30 117 16,884 13,741 3,143 53
ZTE ZTE (00763) 3,089 1,823 1,266 9,348 5,069 4,279 61
TOTAL 679,505 345,449 334,056 19,614,676 9,223,284 10,391,392
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C PEN 27NOV26 47.00 7,637 6.10 58 6.10 5.84 7,637 +0.64 +11.72
P POP 21AUG26 140.00 5,440 1.64 99 1.70 1.02 6,944 +0.84 +105.00
P ALB 29SEP26 115.00 4,813 2.81 44 4.15 2.62 14,821 -0.99 -26.05
C ALB 28AUG26 130.00 4,288 3.60 59 4.04 1.66 7,820 +1.68 +87.50
C KST 28AUG26 42.00 3,831 0.67 61 0.67 0.39 4,985 -0.22 -24.72
P TCH 29SEP26 430.00 3,752 11.74 30 13.30 10.72 15,519 +1.28 +12.24
C MIU 29SEP26 30.00 3,535 0.48 46 0.59 0.33 13,423 +0.11 +29.73
C ALB 29OCT26 150.00 3,251 2.97 43 3.64 2.86 3,935 +1.08 +57.14
P CPI 29OCT26 28.00 3,190 1.47 32 1.61 1.48 3,278 +0.22 +17.60
C TCH 29SEP26 440.00 3,169 20.68 31 20.80 17.50 9,746 -2.59 -11.13
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C KST 29OCT26 82.50 0 0.07 72 0.00 0.00 0 +0.06 +600.00
C PAI 28AUG26 65.00 0 0.07 60 0.00 0.00 8,523 +0.06 +600.00
C MIU 30MAR27 77.50 0 0.13 63 0.00 0.00 133 +0.11 +550.00
C AIA 30MAR27 142.50 0 0.06 34 0.00 0.00 0 +0.05 +500.00
C KST 29OCT26 85.00 0 0.06 73 0.00 0.00 2 +0.05 +500.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C KAT 21AUG26 1,415.00 2 0.57 145 2.65 2.20 4 -14.76 -96.28
C KAT 21AUG26 1,410.00 0 0.62 145 0.00 0.00 1 -15.37 -96.12
C KAT 21AUG26 1,405.00 15 0.67 145 2.99 2.99 15 -16.01 -95.98
C KAT 21AUG26 1,400.00 8 0.72 145 4.00 1.10 22 -16.68 -95.86
C KAT 21AUG26 1,395.00 0 0.78 145 0.00 0.00 24 -17.36 -95.70
* 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$ 17.160
28AUG26 10.50 C 0.00 0.00 0.00 6.67 -0.05 104 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.17 -0.05 93 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.67 -0.05 81 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.17 -0.05 68 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.67 -0.05 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.17 -0.05 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.67 -0.05 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.17 -0.05 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.67 -0.05 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.17 -0.06 0 0 187 0
28AUG26 15.50 C 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.18 -0.05 22 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.71 -0.05 21 0 18 0
28AUG26 17.00 C 0.25 0.25 0.24 0.32 -0.04 19 3 126 +3
28AUG26 17.50 C 0.09 0.09 0.09 0.10 -0.03 19 1 22 0
28AUG26 18.00 C 0.02 0.02 0.02 0.03 0.00 22 1 120 -1
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 39 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 112 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.44 -0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.19 -0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.70 -0.05 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.20 -0.05 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.70 -0.05 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.20 -0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.70 -0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.20 -0.05 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.67 -0.07 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.21 -0.05 24 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.71 -0.05 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.22 -0.05 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.74 -0.05 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.25 -0.09 15 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.89 -0.05 19 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.55 -0.04 18 0 133 0
29SEP26 17.50 C 0.29 0.29 0.29 0.32 -0.04 19 7 134 -7
29SEP26 18.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 46 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 136 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 88 0
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 21 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.72 -0.05 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.22 -0.05 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.73 -0.05 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.23 -0.05 27 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.73 -0.05 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.24 -0.05 26 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.74 -0.05 21 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.76 -0.05 20 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.28 -0.05 19 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.83 -0.04 20 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.41 -0.04 19 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.01 -0.05 18 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.72 -0.03 19 0 90 0
29OCT26 17.50 C 0.00 0.00 0.00 0.48 -0.03 19 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 10 0
29OCT26 19.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 0.00 20 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.73 -0.05 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.24 -0.05 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.74 -0.05 24 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.24 -0.05 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.75 -0.05 26 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.25 -0.05 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.76 -0.05 22 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.26 -0.05 17 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.78 -0.03 19 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.31 -0.04 19 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.87 -0.04 19 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.47 -0.02 20 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.08 -0.04 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.79 -0.04 19 0 30 0
27NOV26 17.50 C 0.51 0.51 0.51 0.55 -0.03 19 1 80 0
27NOV26 18.00 C 0.00 0.00 0.00 0.37 -0.02 19 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.48 -0.05 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.23 -0.05 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.73 -0.05 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.24 -0.05 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.74 -0.05 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.24 -0.05 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.75 -0.05 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.25 -0.05 19 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.76 -0.05 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.26 -0.05 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.80 -0.01 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.34 -0.05 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.92 -0.04 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.53 -0.04 20 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.20 -0.02 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 -0.03 20 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.66 -0.01 20 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.48 -0.02 20 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 -0.02 20 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 0.00 21 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 0.00 21 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 0.00 21 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 21 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.48 -0.05 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.23 -0.05 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.73 -0.05 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.24 -0.05 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.74 -0.05 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.24 -0.05 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.75 -0.05 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.26 -0.05 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.76 -0.05 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.26 -0.05 15 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.85 +0.04 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.44 -0.03 20 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.05 -0.03 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.66 -0.02 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.37 -0.01 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.11 -0.01 20 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.90 0.00 20 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.71 -0.01 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.56 -0.01 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.44 -0.02 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.34 -0.02 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 0.00 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 0.00 20 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 0.00 21 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 21 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.73 -0.05 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.24 -0.05 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.74 -0.05 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.25 -0.05 22 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.76 -0.05 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.28 -0.05 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.76 -0.11 15 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.29 -0.08 16 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.98 +0.05 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.60 -0.04 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.26 -0.04 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.95 -0.03 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.67 -0.03 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.37 -0.03 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.15 -0.03 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.96 -0.03 20 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.80 -0.02 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.66 -0.01 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.54 -0.01 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.44 -0.03 20 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.30 -0.01 21 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29JUN27 23.00 C 0.19 0.19 0.19 0.12 0.00 21 10 30 +10
29JUN27 24.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
TOTAL CALL 23 3,062 +5
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 0.00 117 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 41 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 61 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 195 0
28AUG26 16.50 P 0.04 0.05 0.04 0.04 0.00 21 2 146 +1
28AUG26 17.00 P 0.15 0.15 0.15 0.16 +0.01 20 3 126 +3
28AUG26 17.50 P 0.00 0.00 0.00 0.43 +0.01 20 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 0.85 +0.04 19 0 35 0
28AUG26 18.50 P 0.00 0.00 0.00 1.34 +0.05 0 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.84 -0.02 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.91 +0.06 82 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.91 +0.06 96 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.92 +0.13 112 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.91 +0.06 121 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.91 +0.12 133 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.91 +0.07 144 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.92 +0.07 157 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.91 +0.06 164 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 63 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 0.00 0.00 0.00 0.01 0.00 33 0 85 0
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 0.00 0.00 0.00 0.01 0.00 20 0 38 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 0.00 20 0 35 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 0.00 19 0 480 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 0.00 19 0 34 0
29SEP26 17.00 P 0.41 0.41 0.37 0.36 0.00 19 6 45 +4
29SEP26 17.50 P 0.00 0.00 0.00 0.63 +0.02 20 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.96 +0.02 19 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.38 +0.03 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.85 +0.05 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.84 -0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.91 +0.06 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.91 +0.06 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.92 +0.08 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.91 +0.06 63 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.91 +0.07 69 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.91 +0.06 75 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.92 +0.07 81 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.91 +0.06 85 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 0.00 20 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.08 0.00 19 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.17 +0.01 20 0 54 0
29OCT26 16.50 P 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.50 +0.02 20 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 0.77 +0.03 20 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.11 +0.04 21 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.46 +0.04 20 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.89 +0.05 20 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.35 +0.05 20 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.91 +0.06 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.91 +0.06 40 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.92 +0.08 46 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.91 +0.06 50 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.91 +0.07 55 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.91 +0.06 59 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.92 +0.07 65 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 0.02 0.02 0.02 0.01 0.00 26 1 45 +1
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 0.03 +0.01 21 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.34 +0.04 20 0 18 0
27NOV26 16.50 P 0.00 0.00 0.00 0.51 +0.03 20 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.74 +0.04 19 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.08 +0.10 21 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.43 +0.08 21 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.78 +0.06 20 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.20 +0.06 20 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.65 +0.06 20 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.15 +0.05 23 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.10 +0.04 24 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.08 +0.05 26 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.06 +0.05 27 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.05 +0.06 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.04 +0.06 30 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.04 +0.07 36 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 0.00 21 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 +0.01 21 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 +0.02 21 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.45 +0.03 21 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.66 +0.04 21 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.91 +0.04 21 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.21 +0.06 21 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.55 +0.05 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.87 +0.07 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.28 +0.05 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.71 +0.06 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.25 +0.05 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.22 +0.06 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.20 +0.05 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.18 +0.05 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.16 +0.05 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.15 +0.06 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.14 +0.05 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.14 +0.07 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.13 +0.07 50 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 0.00 21 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.22 +0.02 21 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.32 +0.02 20 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.46 +0.02 21 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.64 +0.03 21 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.85 +0.03 21 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.11 +0.05 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.40 +0.05 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.72 +0.05 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.02 +0.05 20 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.40 -0.02 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.81 +0.05 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.33 +0.05 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.26 +0.05 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.23 +0.06 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.20 +0.06 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.17 +0.06 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.16 +0.06 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.15 +0.06 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.14 +0.07 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.14 +0.08 42 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 0.09 0.09 0.09 0.04 0.00 21 1 2 +1
29JUN27 12.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.10 0.00 21 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.16 +0.01 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.46 +0.02 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.61 +0.01 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.80 +0.01 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.02 +0.02 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.28 +0.03 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.56 +0.03 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.82 -0.03 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.23 +0.03 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.60 +0.04 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.00 +0.04 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.42 +0.04 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.32 +0.04 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.27 +0.05 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.26 +0.06 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.19 +0.06 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.17 +0.07 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.20 +0.11 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.18 +0.11 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.18 +0.12 39 0 0 0
TOTAL PUT 13 5,094 +10
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$ 43.040
28AUG26 27.00 C 0.00 0.00 0.00 16.06 -0.40 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 15.07 -0.30 98 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 14.06 -0.31 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.07 -0.39 82 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.07 -0.32 74 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.09 -0.38 81 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.07 -0.32 58 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.07 -0.42 51 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 8.09 -0.31 58 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 7.11 -0.32 57 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 6.16 -0.31 57 0 89 0
28AUG26 38.00 C 0.00 0.00 0.00 5.23 -0.32 56 0 345 0
28AUG26 39.00 C 0.00 0.00 0.00 4.36 -0.31 56 0 191 0
28AUG26 40.00 C 0.00 0.00 0.00 3.56 -0.29 57 0 271 0
28AUG26 41.00 C 0.00 0.00 0.00 2.83 -0.27 57 0 327 0
28AUG26 42.00 C 2.49 2.49 2.49 2.20 -0.29 57 10 287 0
28AUG26 43.00 C 0.00 0.00 0.00 1.66 -0.22 57 0 484 0
28AUG26 44.00 C 2.00 2.00 1.58 1.23 -0.19 57 2 493 0
28AUG26 45.00 C 1.39 1.40 0.90 0.90 -0.16 58 23 677 +2
28AUG26 46.00 C 0.99 1.28 0.57 0.62 -0.13 57 69 724 -38
28AUG26 47.00 C 0.97 1.00 0.43 0.42 -0.10 57 130 986 +84
28AUG26 48.00 C 0.59 0.59 0.59 0.28 -0.07 57 15 578 0
28AUG26 49.00 C 0.00 0.00 0.00 0.18 -0.05 57 0 671 0
28AUG26 50.00 C 0.27 0.27 0.19 0.11 -0.04 57 45 1,708 -12
28AUG26 52.50 C 0.00 0.00 0.00 0.03 -0.02 57 0 632 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 363 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 101 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 108 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 20.12 -0.30 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.12 -0.30 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.12 -0.36 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.13 -0.35 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.13 -0.33 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.07 -0.44 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.15 -0.33 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.17 -0.33 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.19 -0.39 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.23 -0.35 48 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 10.28 -0.39 48 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 9.14 -0.59 0 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 8.21 -0.56 33 0 230 0
29SEP26 36.00 C 0.00 0.00 0.00 7.37 -0.52 39 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 6.57 -0.49 42 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 5.99 -0.29 48 0 329 0
29SEP26 39.00 C 0.00 0.00 0.00 5.26 -0.44 48 0 183 0
29SEP26 40.00 C 0.00 0.00 0.00 4.59 -0.26 48 0 486 0
29SEP26 41.00 C 0.00 0.00 0.00 3.97 -0.24 48 0 197 0
29SEP26 42.00 C 0.00 0.00 0.00 3.51 -0.02 50 0 255 0
29SEP26 43.00 C 0.00 0.00 0.00 2.90 -0.22 48 0 221 0
29SEP26 44.00 C 0.00 0.00 0.00 2.44 -0.18 48 0 188 0
29SEP26 45.00 C 0.00 0.00 0.00 2.07 -0.19 48 0 762 0
29SEP26 46.00 C 1.71 1.71 1.71 1.74 -0.16 48 32 386 +22
29SEP26 47.00 C 2.16 2.16 1.80 1.46 -0.15 49 39 242 -5
29SEP26 48.00 C 1.58 1.58 1.58 1.20 -0.13 49 7 362 -7
29SEP26 49.00 C 1.58 1.58 1.01 0.98 -0.11 48 31 374 +31
29SEP26 50.00 C 1.35 1.35 0.90 0.80 -0.09 49 42 608 +27
29SEP26 52.50 C 0.88 0.88 0.79 0.46 -0.06 48 8 515 0
29SEP26 55.00 C 0.39 0.39 0.35 0.25 -0.05 48 47 805 -10
29SEP26 57.50 C 0.48 0.48 0.48 0.14 -0.02 48 15 275 +15
29SEP26 60.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 14.29 -0.34 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.17 -0.53 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.22 -0.54 24 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.31 -0.50 37 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.45 -0.47 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.45 -0.59 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.65 -0.55 40 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 7.88 -0.43 42 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 7.15 -0.42 43 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.46 -0.49 44 0 37 0
29OCT26 39.00 C 0.00 0.00 0.00 5.99 -0.29 47 0 90 0
29OCT26 40.00 C 0.00 0.00 0.00 5.36 -0.28 47 0 75 0
29OCT26 41.00 C 0.00 0.00 0.00 4.82 -0.23 48 0 35 0
29OCT26 42.00 C 0.00 0.00 0.00 4.19 -0.29 46 0 75 0
29OCT26 43.00 C 0.00 0.00 0.00 3.72 -0.36 47 0 65 0
29OCT26 44.00 C 0.00 0.00 0.00 3.38 -0.27 48 1 17 0
29OCT26 45.00 C 0.00 0.00 0.00 2.82 -0.29 46 0 82 0
29OCT26 46.00 C 0.00 0.00 0.00 2.61 -0.15 48 1 65 -1
29OCT26 47.00 C 0.00 0.00 0.00 2.25 -0.16 48 0 43 0
29OCT26 48.00 C 1.85 1.96 1.85 1.98 -0.15 48 30 82 +15
29OCT26 49.00 C 0.00 0.00 0.00 1.72 -0.17 48 0 136 0
29OCT26 50.00 C 0.00 0.00 0.00 1.48 -0.16 48 0 91 0
29OCT26 52.50 C 0.00 0.00 0.00 1.01 -0.12 48 0 17 0
29OCT26 55.00 C 0.00 0.00 0.00 0.68 -0.09 48 0 87 0
27NOV26 29.00 C 0.00 0.00 0.00 14.33 -0.52 37 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 13.43 -0.50 41 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 12.35 -0.66 32 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 11.48 -0.64 37 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.66 -0.63 39 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.85 -0.60 41 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.07 -0.57 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.34 -0.52 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.65 -0.48 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.00 -0.50 44 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.38 -0.51 44 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.80 -0.49 44 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.59 -0.13 49 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.93 -0.25 47 0 20 0
27NOV26 43.00 C 0.00 0.00 0.00 4.46 -0.24 47 0 22 0
27NOV26 44.00 C 0.00 0.00 0.00 3.95 -0.25 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.57 -0.28 47 0 82 0
27NOV26 46.00 C 0.00 0.00 0.00 3.22 -0.24 47 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 2.78 -0.22 46 0 45 0
27NOV26 48.00 C 0.00 0.00 0.00 2.63 -0.23 48 0 2 0
27NOV26 49.00 C 0.00 0.00 0.00 2.34 -0.21 47 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 2.08 -0.19 47 0 62 0
27NOV26 52.50 C 2.17 2.17 2.17 1.53 -0.17 47 15 46 +15
27NOV26 55.00 C 0.00 0.00 0.00 1.12 -0.14 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.33 -0.38 47 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 19.32 -0.43 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.39 -0.41 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.43 -0.42 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.51 -0.41 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.60 -0.38 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.75 -0.33 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.87 -0.33 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.00 -0.34 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.87 -0.63 41 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 11.09 -0.59 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.32 -0.58 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.60 -0.54 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.87 -0.56 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.22 -0.53 44 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 7.60 -0.44 44 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 7.03 -0.40 45 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 6.46 -0.41 45 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 5.94 -0.38 45 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 5.45 -0.34 45 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 5.16 -0.16 47 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 4.71 -0.09 47 0 60 0
30DEC26 45.00 C 4.25 4.25 4.25 4.39 -0.11 48 6 95 -6
30DEC26 46.00 C 0.00 0.00 0.00 4.03 -0.08 48 0 151 0
30DEC26 47.00 C 4.00 4.00 3.56 3.60 -0.20 47 4 49 0
30DEC26 48.00 C 0.00 0.00 0.00 3.32 -0.14 48 0 82 0
30DEC26 49.00 C 0.00 0.00 0.00 3.04 -0.10 48 0 154 0
30DEC26 50.00 C 0.00 0.00 0.00 2.76 -0.09 48 0 91 0
30DEC26 52.50 C 0.00 0.00 0.00 2.15 -0.08 48 0 122 0
30DEC26 55.00 C 0.00 0.00 0.00 1.67 -0.06 48 0 114 0
30DEC26 57.50 C 0.00 0.00 0.00 1.29 -0.04 48 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.99 -0.03 47 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.75 -0.03 47 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.57 -0.02 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.44 -0.01 47 0 32 0
30DEC26 70.00 C 0.72 0.72 0.72 0.33 -0.01 47 2 66 0
30MAR27 23.00 C 0.00 0.00 0.00 20.40 -0.72 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 19.62 -0.59 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 18.77 -0.47 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 17.92 -0.49 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.03 -0.52 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.24 -0.46 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.59 -0.29 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.60 -0.48 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.82 -0.48 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.98 -0.57 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.26 -0.56 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.60 -0.52 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.84 -0.61 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 10.24 -0.56 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.78 -0.40 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.07 -0.53 46 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 8.52 -0.50 46 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 7.99 -0.49 46 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 7.50 -0.48 46 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 7.04 -0.45 46 0 62 0
30MAR27 43.00 C 0.00 0.00 0.00 6.82 -0.24 48 0 61 0
30MAR27 44.00 C 0.00 0.00 0.00 6.19 -0.38 46 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 5.82 -0.39 47 0 46 0
30MAR27 46.00 C 5.45 5.45 5.45 5.57 -0.21 48 3 64 +3
30MAR27 47.00 C 0.00 0.00 0.00 5.14 -0.29 47 0 24 0
30MAR27 48.00 C 4.90 4.90 4.90 4.90 -0.20 48 3 43 -3
30MAR27 49.00 C 0.00 0.00 0.00 4.60 -0.18 48 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 4.30 -0.19 48 0 66 0
30MAR27 52.50 C 0.00 0.00 0.00 3.61 -0.23 48 0 11 0
30MAR27 55.00 C 0.00 0.00 0.00 3.02 -0.22 48 0 76 0
30MAR27 57.50 C 3.31 3.31 3.31 2.53 -0.19 48 15 97 +15
30MAR27 60.00 C 2.50 2.50 2.50 2.11 -0.18 47 9 48 0
30MAR27 62.50 C 0.00 0.00 0.00 1.76 -0.16 47 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.47 -0.14 47 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.22 -0.13 47 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 1.02 -0.11 47 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 16.29 -0.29 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.57 -0.27 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.56 -0.56 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.86 -0.57 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.24 -0.51 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.55 -0.55 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.92 -0.56 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.33 -0.54 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.73 -0.56 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.23 -0.52 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.71 -0.51 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.28 -0.43 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.98 -0.17 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.57 -0.26 49 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 8.12 -0.18 49 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 7.71 -0.15 49 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 7.23 -0.22 48 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 6.87 -0.22 49 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 6.52 -0.22 49 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 6.21 -0.18 49 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 5.89 -0.19 49 0 63 0
29JUN27 50.00 C 0.00 0.00 0.00 5.63 -0.13 49 0 70 0
29JUN27 52.50 C 4.82 4.82 4.82 4.96 -0.15 49 3 34 +1
29JUN27 55.00 C 0.00 0.00 0.00 4.33 -0.14 49 0 32 0
29JUN27 57.50 C 0.00 0.00 0.00 3.72 -0.15 49 0 42 0
29JUN27 60.00 C 0.00 0.00 0.00 3.28 -0.14 49 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.88 -0.09 49 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.52 -0.10 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.18 -0.08 49 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.93 -0.07 49 0 42 0
TOTAL CALL 607 23,300 +148
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 110 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 134 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 69 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 56 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 87 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 119 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 0.00 58 0 285 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 +0.01 59 0 238 0
28AUG26 37.00 P 0.00 0.00 0.00 0.09 0.00 57 0 202 0
28AUG26 38.00 P 0.00 0.00 0.00 0.17 +0.01 57 0 265 0
28AUG26 39.00 P 0.28 0.28 0.28 0.30 +0.02 57 15 311 -15
28AUG26 40.00 P 0.55 0.55 0.55 0.50 +0.03 57 1 408 0
28AUG26 41.00 P 0.51 0.80 0.51 0.78 +0.07 57 67 370 -1
28AUG26 42.00 P 0.63 0.96 0.63 1.16 +0.10 58 90 307 +27
28AUG26 43.00 P 0.93 1.62 0.93 1.57 +0.08 56 64 296 +19
28AUG26 44.00 P 0.00 0.00 0.00 2.18 +0.14 58 0 287 0
28AUG26 45.00 P 0.00 0.00 0.00 2.80 +0.17 57 0 310 0
28AUG26 46.00 P 0.00 0.00 0.00 3.54 +0.21 57 0 403 0
28AUG26 47.00 P 0.00 0.00 0.00 4.34 +0.23 57 0 347 0
28AUG26 48.00 P 0.00 0.00 0.00 5.20 +0.25 57 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 6.10 +0.26 56 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 7.25 +0.40 75 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 9.76 +0.54 92 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 12.25 +0.56 106 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 14.46 +0.28 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.21 +0.57 129 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.77 +0.62 147 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.20 +0.53 151 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.69 +0.55 160 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.19 +0.55 170 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 0.00 50 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 129 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 0.00 49 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 0.00 48 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 0.00 48 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.13 0.00 48 0 473 0
29SEP26 34.00 P 0.25 0.25 0.25 0.21 +0.01 48 40 192 0
29SEP26 35.00 P 0.38 0.38 0.38 0.31 +0.01 48 5 312 0
29SEP26 36.00 P 0.51 0.51 0.51 0.45 +0.02 48 1 329 0
29SEP26 37.00 P 0.00 0.00 0.00 0.63 +0.03 48 0 733 0
29SEP26 38.00 P 0.68 0.68 0.68 0.84 +0.03 48 2 355 +2
29SEP26 39.00 P 1.15 1.17 1.15 1.11 +0.05 48 26 225 +13
29SEP26 40.00 P 1.49 1.60 1.42 1.42 +0.05 48 36 642 +10
29SEP26 41.00 P 1.56 1.56 1.56 1.80 +0.07 48 12 325 -2
29SEP26 42.00 P 0.00 0.00 0.00 2.29 +0.13 49 0 389 0
29SEP26 43.00 P 0.00 0.00 0.00 2.75 +0.09 48 0 588 0
29SEP26 44.00 P 0.00 0.00 0.00 3.38 +0.20 50 0 128 0
29SEP26 45.00 P 0.00 0.00 0.00 3.94 +0.10 49 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 4.53 +0.16 48 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 5.25 +0.18 48 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 6.18 +0.39 52 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 6.98 +0.41 52 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 7.83 +0.46 53 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 10.07 +0.36 56 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 12.46 +0.56 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.81 +0.47 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.26 +0.60 69 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.77 +0.60 75 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.35 +0.68 84 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.73 +0.55 85 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.40 +0.68 97 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 0.00 47 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.19 0.00 47 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.27 0.00 47 0 5 0
29OCT26 33.00 P 0.00 0.00 0.00 0.39 0.00 48 0 20 0
29OCT26 34.00 P 0.00 0.00 0.00 0.53 +0.01 48 0 90 0
29OCT26 35.00 P 0.71 0.71 0.71 0.69 +0.01 47 1 30 0
29OCT26 36.00 P 0.00 0.00 0.00 0.90 +0.02 48 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 1.12 +0.01 47 0 75 0
29OCT26 38.00 P 1.43 1.43 1.43 1.43 +0.08 48 1 88 0
29OCT26 39.00 P 0.00 0.00 0.00 1.74 +0.04 47 0 79 0
29OCT26 40.00 P 2.19 2.19 2.19 2.11 +0.08 47 15 97 0
29OCT26 41.00 P 0.00 0.00 0.00 2.53 +0.10 47 0 85 0
29OCT26 42.00 P 0.00 0.00 0.00 3.00 +0.11 47 0 973 0
29OCT26 43.00 P 0.00 0.00 0.00 3.53 +0.14 48 0 148 0
29OCT26 44.00 P 3.69 3.69 3.69 4.12 +0.19 48 15 146 +15
29OCT26 45.00 P 0.00 0.00 0.00 4.67 +0.24 48 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 5.43 +0.27 49 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.12 +0.31 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.86 +0.35 50 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.61 +0.23 50 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.42 +0.19 51 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.52 +0.28 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.77 +0.37 55 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.19 -0.01 47 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.27 -0.01 47 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.50 -0.01 47 0 1 0
27NOV26 33.00 P 0.00 0.00 0.00 0.66 +0.03 47 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.84 +0.03 47 0 23 0
27NOV26 35.00 P 1.15 1.15 1.15 1.05 0.00 47 1 18 +1
27NOV26 36.00 P 0.00 0.00 0.00 1.32 +0.02 47 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 1.59 +0.02 47 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 1.94 +0.04 47 0 16 0
27NOV26 39.00 P 2.38 2.38 2.38 2.29 +0.04 47 15 15 0
27NOV26 40.00 P 0.00 0.00 0.00 2.67 +0.04 47 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 3.16 +0.10 48 0 20 0
27NOV26 42.00 P 0.00 0.00 0.00 3.57 +0.04 47 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 4.10 +0.06 47 0 87 0
27NOV26 44.00 P 0.00 0.00 0.00 4.77 +0.18 48 0 58 0
27NOV26 45.00 P 0.00 0.00 0.00 5.30 +0.13 48 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 6.02 +0.22 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.69 +0.17 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 7.40 +0.12 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.14 +0.21 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.90 +0.14 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.93 +0.19 51 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.10 +0.30 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 49 0
30DEC26 24.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 +0.01 47 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.20 +0.02 47 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.28 +0.02 47 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.37 +0.03 47 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.49 +0.03 47 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.63 +0.04 47 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 0.80 +0.05 48 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.00 +0.06 47 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.22 +0.06 48 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 1.49 +0.08 48 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 1.78 +0.09 48 0 242 0
30DEC26 37.00 P 0.00 0.00 0.00 2.11 +0.10 48 0 198 0
30DEC26 38.00 P 0.00 0.00 0.00 2.46 +0.10 48 0 133 0
30DEC26 39.00 P 0.00 0.00 0.00 2.84 +0.09 47 0 91 0
30DEC26 40.00 P 0.00 0.00 0.00 3.27 +0.09 48 0 105 0
30DEC26 41.00 P 3.40 3.40 3.40 3.72 +0.10 47 2 50 0
30DEC26 42.00 P 0.00 0.00 0.00 4.12 +0.02 46 0 67 0
30DEC26 43.00 P 0.00 0.00 0.00 4.75 +0.12 48 0 1,276 0
30DEC26 44.00 P 0.00 0.00 0.00 5.32 +0.15 48 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 6.01 +0.25 49 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 6.64 +0.22 49 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 7.32 +0.24 49 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 8.00 +0.22 49 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 8.73 +0.24 50 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.48 +0.24 50 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 11.45 +0.29 51 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 13.54 +0.36 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.73 +0.39 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.03 +0.53 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.32 +0.57 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.45 +0.39 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.04 +0.63 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.40 +0.62 59 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.20 -0.01 47 0 63 0
30MAR27 24.00 P 0.00 0.00 0.00 0.27 -0.01 47 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.35 -0.01 47 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.46 -0.01 47 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.58 -0.01 47 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.73 -0.01 47 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 0.90 -0.01 47 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.09 -0.01 47 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.31 -0.02 47 0 16 0
30MAR27 32.00 P 0.00 0.00 0.00 1.55 -0.01 47 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 1.84 +0.02 48 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 2.13 +0.05 48 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.47 +0.07 48 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 2.83 +0.02 48 0 39 0
30MAR27 37.00 P 0.00 0.00 0.00 3.20 +0.04 48 0 57 0
30MAR27 38.00 P 0.00 0.00 0.00 3.64 +0.08 48 0 99 0
30MAR27 39.00 P 4.11 4.11 4.11 3.85 -0.18 46 5 51 0
30MAR27 40.00 P 0.00 0.00 0.00 4.50 +0.07 48 0 82 0
30MAR27 41.00 P 0.00 0.00 0.00 5.01 +0.11 48 0 61 0
30MAR27 42.00 P 0.00 0.00 0.00 5.55 +0.14 48 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.10 +0.12 48 0 54 0
30MAR27 44.00 P 0.00 0.00 0.00 6.66 +0.16 48 0 77 0
30MAR27 45.00 P 0.00 0.00 0.00 7.31 +0.24 48 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 7.95 +0.17 49 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.61 +0.18 49 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 9.30 +0.24 49 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 9.99 +0.23 49 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 10.69 +0.23 49 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 12.58 +0.27 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.57 +0.33 51 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 16.64 +0.39 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.82 +0.48 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.03 +0.55 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.19 +0.50 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.18 +0.25 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.59 +0.37 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.60 +0.04 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.86 +0.06 49 0 28 0
29JUN27 31.00 P 2.09 2.09 2.09 2.04 +0.05 48 1 9 +1
29JUN27 32.00 P 0.00 0.00 0.00 2.32 +0.05 48 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 2.64 +0.06 48 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.00 +0.07 48 0 62 0
29JUN27 35.00 P 0.00 0.00 0.00 3.35 +0.07 47 0 42 0
29JUN27 36.00 P 0.00 0.00 0.00 3.86 +0.21 48 0 43 0
29JUN27 37.00 P 0.00 0.00 0.00 4.16 +0.04 47 0 26 0
29JUN27 38.00 P 0.00 0.00 0.00 4.59 -0.01 47 0 18 0
29JUN27 39.00 P 5.15 5.15 5.15 5.03 -0.03 47 1 22 0
29JUN27 40.00 P 0.00 0.00 0.00 5.53 +0.01 47 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 6.08 +0.06 47 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 6.60 +0.06 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.18 +0.12 48 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 7.78 +0.11 48 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 8.39 +0.13 48 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 9.01 +0.13 48 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 9.65 +0.16 48 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 10.30 +0.15 48 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.12 +0.29 49 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 11.90 +0.37 50 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 13.73 +0.40 50 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 15.64 +0.43 50 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 17.61 +0.45 51 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 19.65 +0.47 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.75 +0.50 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.89 +0.51 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.89 +0.35 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.01 +0.26 49 0 0 0
TOTAL PUT 416 21,741 +70
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$ 17.200
28AUG26 12.00 C 0.00 0.00 0.00 5.21 -0.19 69 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.71 -0.19 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.21 -0.19 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.71 -0.19 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.21 -0.19 0 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.71 -0.13 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.21 -0.13 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.72 -0.13 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.23 -0.13 27 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 0.79 -0.11 28 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 0.44 -0.09 28 0 36 0
28AUG26 17.50 C 0.18 0.18 0.18 0.20 -0.06 28 40 153 -25
28AUG26 18.00 C 0.08 0.09 0.08 0.08 -0.03 28 13 405 +12
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 337 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 233 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 539 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 54 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.22 -0.19 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.71 -0.21 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.21 -0.21 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.71 -0.21 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.21 -0.21 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.71 -0.15 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.24 -0.13 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.76 -0.13 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.32 -0.12 26 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 0.96 -0.09 27 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.65 -0.08 26 0 166 0
29SEP26 17.50 C 0.00 0.00 0.00 0.42 -0.07 26 0 245 0
29SEP26 18.00 C 0.25 0.25 0.25 0.26 -0.04 26 19 279 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.03 26 0 198 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 163 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 190 0
29SEP26 20.00 C 0.05 0.05 0.05 0.03 0.00 28 1 329 -1
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 272 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 257 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.22 -0.20 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.72 -0.20 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.22 -0.20 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.71 -0.21 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.22 -0.21 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.74 -0.12 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.26 -0.13 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.82 -0.12 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.43 -0.11 26 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.12 -0.08 27 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.84 -0.07 27 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 0.62 -0.06 27 0 108 0
29OCT26 18.00 C 0.00 0.00 0.00 0.45 -0.05 27 0 111 0
29OCT26 18.50 C 0.00 0.00 0.00 0.31 -0.04 27 0 231 0
29OCT26 19.00 C 0.00 0.00 0.00 0.21 -0.03 27 0 259 0
29OCT26 19.50 C 0.00 0.00 0.00 0.14 -0.03 27 0 126 0
29OCT26 20.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 81 0
29OCT26 21.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 28 0 32 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 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 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 42 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.22 -0.20 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.72 -0.21 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.22 -0.22 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.76 -0.13 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.32 -0.12 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.92 -0.12 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.57 -0.10 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.26 -0.09 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.01 -0.08 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.80 -0.07 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.63 -0.05 28 0 60 0
27NOV26 18.50 C 0.00 0.00 0.00 0.47 -0.05 27 0 110 0
27NOV26 19.00 C 0.00 0.00 0.00 0.35 -0.04 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.26 -0.03 27 0 121 0
27NOV26 20.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 145 0
27NOV26 21.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 29 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
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.22 -0.20 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.72 -0.20 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.22 -0.20 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.74 -0.21 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.25 -0.23 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.81 -0.11 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.40 -0.10 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.04 -0.08 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.70 -0.08 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.41 -0.07 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.15 -0.06 26 0 200 0
30DEC26 17.50 C 0.00 0.00 0.00 0.93 -0.05 27 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.74 -0.07 26 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 -0.03 27 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 -0.02 27 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.37 -0.02 27 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.26 -0.03 26 0 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 0.00 27 0 209 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 27 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 28 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 29 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 31 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 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 47 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 5.28 -0.21 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.78 -0.23 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.37 -0.16 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.92 -0.15 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.50 -0.13 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.12 -0.01 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.66 -0.10 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.32 -0.09 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.02 -0.08 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.74 -0.07 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.48 -0.06 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.26 -0.06 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.09 -0.05 26 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 0.91 -0.04 26 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 0.76 -0.04 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.52 -0.02 26 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.35 -0.01 26 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 0.00 26 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 0.00 26 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 0.00 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 31 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 5.42 -0.21 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.97 -0.21 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.52 -0.24 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.12 -0.22 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.74 -0.22 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.40 -0.19 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.18 -0.12 31 0 18 0
29JUN27 15.50 C 0.00 0.00 0.00 2.88 -0.12 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.59 -0.12 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.34 -0.11 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.03 -0.10 29 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 1.82 -0.10 30 0 10 0
29JUN27 18.00 C 0.00 0.00 0.00 1.62 -0.10 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.45 -0.09 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.28 -0.09 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.15 -0.07 30 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.01 -0.08 30 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.79 -0.07 30 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.61 -0.06 30 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.47 -0.04 30 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.36 -0.04 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.29 -0.03 31 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.22 -0.03 31 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 30 0
TOTAL CALL 73 11,437 -14
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 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 28 0 222 0
28AUG26 16.50 P 0.00 0.00 0.00 0.07 0.00 27 0 254 0
28AUG26 17.00 P 0.00 0.00 0.00 0.21 +0.02 26 0 234 0
28AUG26 17.50 P 0.57 0.57 0.57 0.47 +0.06 26 15 250 +15
28AUG26 18.00 P 0.00 0.00 0.00 0.86 +0.10 27 0 645 0
28AUG26 18.50 P 0.00 0.00 0.00 1.31 +0.12 27 0 161 0
28AUG26 19.00 P 0.00 0.00 0.00 1.80 +0.13 0 0 146 0
28AUG26 19.50 P 0.00 0.00 0.00 2.30 +0.13 0 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.87 +0.20 66 0 233 -2
28AUG26 21.00 P 0.00 0.00 0.00 3.84 +0.17 74 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.86 +0.19 93 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.83 +0.16 95 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.83 +0.16 106 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.88 +0.21 135 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.84 +0.17 131 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.88 +0.21 156 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.86 +0.19 159 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.86 +0.19 168 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.87 +0.20 181 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 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 120 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 0.00 25 0 124 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 99 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 +0.03 26 0 222 0
29SEP26 16.50 P 0.35 0.38 0.35 0.38 +0.04 25 63 287 -13
29SEP26 17.00 P 0.65 0.65 0.65 0.60 +0.05 25 30 429 +30
29SEP26 17.50 P 0.00 0.00 0.00 0.90 +0.07 25 0 267 0
29SEP26 18.00 P 0.00 0.00 0.00 1.27 +0.10 26 0 233 0
29SEP26 18.50 P 0.00 0.00 0.00 1.67 +0.10 26 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.11 +0.11 25 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 2.58 +0.12 26 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 3.12 +0.19 35 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 4.06 +0.22 32 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.05 +0.23 35 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 6.04 +0.23 0 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.03 +0.22 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.05 +0.24 52 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.03 +0.23 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.03 +0.23 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.02 +0.22 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.03 +0.23 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.06 +0.26 80 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.02 +0.23 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.02 +0.23 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.01 +0.22 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.02 +0.23 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.05 +0.26 97 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.01 +0.22 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 0.00 27 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 0.00 27 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 152 0
29OCT26 15.50 P 0.00 0.00 0.00 0.23 +0.02 26 0 28 0
29OCT26 16.00 P 0.00 0.00 0.00 0.37 +0.03 26 0 56 0
29OCT26 16.50 P 0.53 0.53 0.53 0.55 +0.04 26 25 98 +10
29OCT26 17.00 P 0.00 0.00 0.00 0.78 +0.05 26 0 82 0
29OCT26 17.50 P 0.00 0.00 0.00 1.07 +0.06 26 0 168 0
29OCT26 18.00 P 0.00 0.00 0.00 1.43 +0.09 27 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 1.80 +0.09 26 0 166 0
29OCT26 19.00 P 0.00 0.00 0.00 2.21 +0.11 27 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.64 +0.11 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.15 +0.17 30 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 4.10 +0.24 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.08 +0.25 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.07 +0.25 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.04 +0.23 32 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.05 +0.24 42 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.05 +0.25 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.04 +0.24 46 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.35 +0.02 27 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.50 +0.03 27 0 5 0
27NOV26 16.50 P 0.00 0.00 0.00 0.70 +0.05 27 0 42 0
27NOV26 17.00 P 0.92 0.92 0.92 0.93 +0.04 26 25 74 +14
27NOV26 17.50 P 0.00 0.00 0.00 1.23 +0.07 27 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 1.56 +0.05 27 0 45 0
27NOV26 18.50 P 0.00 0.00 0.00 1.92 +0.09 27 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 2.31 +0.10 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.72 +0.10 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.21 +0.16 30 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.14 +0.23 31 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.08 +0.22 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.07 +0.24 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.06 +0.24 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.06 +0.25 40 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.06 +0.26 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.05 +0.25 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 +0.02 26 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.31 +0.02 26 0 87 0
30DEC26 15.50 P 0.45 0.45 0.45 0.45 +0.03 27 17 32 +13
30DEC26 16.00 P 0.62 0.62 0.62 0.61 +0.03 26 11 25 +11
30DEC26 16.50 P 0.00 0.00 0.00 0.82 +0.04 26 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.07 +0.05 27 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.34 +0.12 26 0 251 0
30DEC26 18.00 P 0.00 0.00 0.00 1.66 +0.09 27 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.01 +0.10 27 0 505 0
30DEC26 19.00 P 0.00 0.00 0.00 2.38 +0.10 26 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.79 +0.12 27 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.28 +0.19 29 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.18 +0.22 30 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.08 +0.19 28 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.07 +0.23 31 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.06 +0.24 33 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 8.06 +0.25 36 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.06 +0.26 39 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.05 +0.25 41 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.05 +0.25 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.04 +0.24 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.06 +0.26 51 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 14.04 +0.25 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.04 +0.25 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.04 +0.25 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.03 +0.24 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.05 +0.26 62 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 19.03 +0.24 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.26 +0.02 26 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.37 +0.04 26 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.50 +0.04 26 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.66 +0.05 26 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.85 +0.05 26 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.05 +0.06 26 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.30 +0.07 26 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.56 +0.07 26 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 1.87 +0.09 26 0 351 0
30MAR27 18.50 P 0.00 0.00 0.00 2.19 +0.09 25 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.63 +0.18 27 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.02 +0.19 28 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.43 +0.12 28 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.31 +0.19 29 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.17 +0.18 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.13 +0.23 30 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.06 +0.21 28 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.06 +0.23 31 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 9.06 +0.25 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.05 +0.25 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.05 +0.25 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.05 +0.25 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.06 +0.26 43 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 14.04 +0.25 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.04 +0.25 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.04 +0.25 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.04 +0.25 49 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 0.38 0.38 0.38 0.37 +0.01 31 2 2 +2
29JUN27 13.50 P 0.00 0.00 0.00 0.47 0.00 31 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.60 0.00 31 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.76 +0.01 31 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.93 +0.01 31 0 38 0
29JUN27 15.50 P 1.13 1.13 1.13 1.13 +0.02 31 2 130 +2
29JUN27 16.00 P 0.00 0.00 0.00 1.34 +0.02 31 0 32 0
29JUN27 16.50 P 1.63 1.63 1.63 1.59 +0.03 31 25 44 +25
29JUN27 17.00 P 0.00 0.00 0.00 1.84 +0.03 31 0 23 0
29JUN27 17.50 P 0.00 0.00 0.00 2.13 +0.03 31 0 6 0
29JUN27 18.00 P 0.00 0.00 0.00 2.43 +0.04 32 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 2.76 +0.04 32 0 100 0
29JUN27 19.00 P 0.00 0.00 0.00 3.10 +0.05 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.47 +0.06 32 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.84 +0.06 32 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.65 +0.07 33 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.51 +0.09 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.42 +0.10 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.36 +0.15 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.33 +0.22 39 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 9.25 +0.22 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.19 +0.24 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.13 +0.24 39 0 4 0
TOTAL PUT 215 11,703 +107
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 72.550
21AUG26 50.00 C 0.00 0.00 0.00 22.56 -0.89 0 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 21.56 -0.90 0 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 20.56 -0.96 0 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 19.56 -1.02 0 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 18.56 -1.02 0 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 17.56 -1.01 0 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 16.56 -0.95 0 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 15.56 -1.01 0 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 14.56 -1.03 0 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 13.56 -1.03 0 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 12.56 -0.86 0 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 11.56 -0.86 0 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 10.57 -0.85 65 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 9.57 -0.86 59 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 8.58 -0.86 60 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 7.58 -0.87 54 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 6.59 -0.88 51 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 5.62 -0.89 50 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 4.69 -0.88 51 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 3.81 -0.81 52 0 74 0
21AUG26 70.00 C 2.55 2.55 2.55 2.91 -0.98 47 1 31 0
21AUG26 71.00 C 0.00 0.00 0.00 2.21 -0.81 49 0 73 0
21AUG26 72.00 C 1.29 1.29 1.26 1.61 -0.69 50 4 88 0
21AUG26 73.00 C 0.92 0.92 0.92 1.13 -0.55 50 10 303 0
21AUG26 74.00 C 0.57 0.74 0.57 0.80 -0.38 52 34 655 -32
21AUG26 75.00 C 0.35 0.50 0.34 0.55 -0.25 54 9 386 -1
21AUG26 76.00 C 0.00 0.00 0.00 0.38 -0.15 56 0 132 0
21AUG26 77.00 C 0.00 0.00 0.00 0.26 -0.07 58 0 13 0
21AUG26 78.00 C 0.09 0.10 0.09 0.18 -0.03 60 11 90 +9
21AUG26 79.00 C 0.00 0.00 0.00 0.12 0.00 61 0 33 0
21AUG26 80.00 C 0.00 0.00 0.00 0.08 +0.01 63 0 41 0
21AUG26 81.00 C 0.00 0.00 0.00 0.05 +0.01 64 0 3 0
21AUG26 82.00 C 0.00 0.00 0.00 0.03 +0.01 64 0 6 0
21AUG26 83.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 44.57 -1.02 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 43.57 -0.93 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 42.57 -1.02 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 41.57 -0.97 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 40.58 -1.00 162 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 39.58 -1.00 154 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 38.58 -1.00 145 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 37.58 -0.94 136 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 36.58 -1.00 126 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 35.58 -1.00 111 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 34.58 -1.00 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 33.58 -1.02 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 32.58 -1.02 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 31.58 -1.02 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 30.58 -1.02 0 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 29.58 -0.97 0 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 28.59 -1.00 103 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 27.59 -1.00 97 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 26.59 -0.97 91 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.59 -0.97 85 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.59 -0.97 78 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.59 -1.02 70 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.59 -1.02 0 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 20.09 -0.98 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.60 -1.02 61 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 15.11 -1.00 57 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 12.66 -0.85 58 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 10.17 -0.82 49 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 7.85 -0.70 50 0 253 0
28AUG26 67.50 C 4.80 4.82 4.79 5.52 -0.85 43 33 252 +10
28AUG26 70.00 C 2.93 3.38 2.93 3.38 -0.68 37 38 679 +36
28AUG26 72.50 C 1.43 1.80 1.43 1.80 -0.46 36 12 409 +12
28AUG26 75.00 C 0.62 0.88 0.60 0.91 -0.21 38 795 3,483 +535
28AUG26 77.50 C 0.27 0.34 0.27 0.42 -0.07 39 26 1,203 +8
28AUG26 80.00 C 0.15 0.15 0.15 0.18 -0.01 41 1 1,236 +1
28AUG26 82.50 C 0.00 0.00 0.00 0.07 0.00 42 0 1,580 0
28AUG26 85.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 1,260 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 597 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 379 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 327 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 833 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 470 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 123 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 85 0 300 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 89 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 93 0 17 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 102 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 109 0 250 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 117 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 120 0 220 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 44.59 -1.00 108 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 43.59 -0.96 99 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 42.59 -1.00 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 41.59 -1.01 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 40.59 -0.99 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 39.59 -0.99 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 38.60 -0.99 90 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 37.60 -0.96 84 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 36.60 -0.98 78 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 35.60 -0.98 67 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 34.60 -0.99 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 33.60 -1.00 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 32.60 -1.00 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.61 -0.99 70 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.61 -0.99 65 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 29.61 -1.01 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.61 -0.98 55 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 27.61 -0.98 0 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 26.61 -0.97 0 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 25.61 -0.97 0 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 24.61 -0.98 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.62 -0.99 49 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 22.62 -0.99 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.12 -0.99 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.65 -1.09 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.15 -1.11 36 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 12.71 -0.83 35 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 10.33 -0.81 34 0 70 0
29SEP26 65.00 C 0.00 0.00 0.00 8.09 -0.74 33 0 75 0
29SEP26 67.50 C 5.55 5.55 5.55 5.91 -0.75 30 26 687 0
29SEP26 70.00 C 3.75 4.23 3.75 4.28 -0.58 31 41 143 +28
29SEP26 72.50 C 2.48 2.75 2.45 2.76 -0.54 29 18 387 0
29SEP26 75.00 C 1.55 1.82 1.55 1.82 -0.32 30 160 915 +78
29SEP26 77.50 C 0.95 0.95 0.95 1.18 -0.18 30 1 1,678 +1
29SEP26 80.00 C 0.58 0.72 0.55 0.75 -0.08 31 40 795 -30
29SEP26 82.50 C 0.43 0.43 0.43 0.48 +0.01 32 30 1,538 +30
29SEP26 85.00 C 0.25 0.25 0.25 0.30 +0.04 33 1 3,168 0
29SEP26 87.50 C 0.18 0.18 0.17 0.20 +0.06 34 60 2,347 0
29SEP26 90.00 C 0.00 0.00 0.00 0.13 +0.06 35 0 538 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 +0.05 36 0 440 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 +0.04 37 0 1,110 0
29SEP26 97.50 C 0.00 0.00 0.00 0.04 +0.03 38 0 170 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 372 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 320 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 151 0
29SEP26 115.00 C 0.01 0.01 0.01 0.01 0.00 48 60 567 +60
29SEP26 117.50 C 0.01 0.01 0.01 0.01 0.00 50 60 190 +60
29SEP26 120.00 C 0.01 0.01 0.01 0.01 0.00 52 60 166 +60
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 44.59 -1.00 90 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 43.59 -1.00 84 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 42.59 -1.00 74 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 41.59 -1.01 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 40.59 -1.01 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 39.59 -1.18 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 38.60 -1.09 74 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 37.60 -1.00 70 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 36.60 -1.00 66 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 35.60 -1.01 61 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 34.60 -1.01 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 33.60 -1.01 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 32.60 -1.18 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 31.61 -1.00 57 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 30.61 -1.00 54 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 29.61 -1.01 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 28.61 -1.01 47 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 27.61 -1.18 41 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 26.61 -1.01 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 25.61 -1.02 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.61 -1.19 0 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 23.62 -1.01 40 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 22.62 -1.02 38 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 20.12 -1.03 29 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 17.65 -1.09 33 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 15.15 -1.11 28 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.85 -0.76 32 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.61 -0.72 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.55 -0.65 30 0 30 0
29OCT26 67.50 C 6.10 6.10 6.10 6.59 -0.68 29 1 73 -1
29OCT26 70.00 C 0.00 0.00 0.00 4.96 -0.66 28 0 245 0
29OCT26 72.50 C 3.30 3.30 3.30 3.60 -0.55 28 2 139 0
29OCT26 75.00 C 0.00 0.00 0.00 2.56 -0.45 28 0 834 0
29OCT26 77.50 C 0.00 0.00 0.00 1.80 -0.32 28 0 364 0
29OCT26 80.00 C 1.10 1.10 1.10 1.25 -0.22 29 1 241 0
29OCT26 82.50 C 0.00 0.00 0.00 0.87 -0.16 29 0 522 0
29OCT26 85.00 C 0.56 0.56 0.56 0.58 -0.11 30 30 478 +30
29OCT26 87.50 C 0.00 0.00 0.00 0.37 -0.08 30 0 303 0
29OCT26 90.00 C 0.00 0.00 0.00 0.24 -0.05 30 0 183 0
29OCT26 92.50 C 0.00 0.00 0.00 0.15 -0.04 30 0 364 0
29OCT26 95.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 290 0
29OCT26 97.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 21 0
29OCT26 100.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 33 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 12 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 6 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 44.59 -1.00 80 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 43.59 -1.00 75 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 42.59 -1.00 70 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 41.59 -1.01 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 40.59 -1.01 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 39.59 -1.18 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 38.60 -1.09 65 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 37.60 -1.00 62 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 36.60 -1.00 59 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 35.60 -1.01 55 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 34.60 -1.01 51 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 33.60 -1.01 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 32.60 -1.18 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 31.61 -1.00 50 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 30.61 -1.00 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 29.61 -1.01 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 28.61 -1.01 42 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 27.61 -1.18 39 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 26.61 -1.01 35 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 25.61 -1.02 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 24.62 -1.18 37 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 23.62 -1.11 35 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.63 -1.11 35 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.17 -1.18 34 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.77 -1.19 33 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.23 -1.27 27 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.01 -1.32 29 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.14 -0.71 31 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.18 -0.68 31 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 7.31 -0.73 29 0 90 0
27NOV26 70.00 C 4.14 4.14 4.14 5.84 -0.56 29 3 228 +3
27NOV26 72.50 C 4.11 4.47 4.03 4.40 -0.58 28 120 252 +110
27NOV26 75.00 C 0.00 0.00 0.00 3.33 -0.50 28 0 590 0
27NOV26 77.50 C 2.54 2.54 2.54 2.48 -0.39 28 12 346 +12
27NOV26 80.00 C 0.00 0.00 0.00 1.86 -0.28 29 0 79 0
27NOV26 82.50 C 0.00 0.00 0.00 1.38 -0.20 29 0 129 0
27NOV26 85.00 C 1.07 1.07 1.07 1.02 -0.11 29 7 238 +7
27NOV26 87.50 C 0.71 0.71 0.71 0.72 -0.09 30 30 273 0
27NOV26 90.00 C 0.54 0.61 0.54 0.50 -0.07 30 38 249 +8
27NOV26 92.50 C 0.46 0.46 0.46 0.34 -0.06 30 1 196 +1
27NOV26 95.00 C 0.00 0.00 0.00 0.24 -0.03 30 0 62 0
27NOV26 97.50 C 0.00 0.00 0.00 0.16 -0.03 30 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 32 0
27NOV26 105.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 44.59 -1.00 70 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 43.59 -1.00 66 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 42.59 -1.00 62 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 41.59 -1.01 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 40.59 -1.01 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 39.59 -1.18 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 38.60 -1.09 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 37.60 -1.00 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 36.60 -1.00 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 35.60 -1.01 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 34.60 -1.19 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.60 -1.04 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 32.60 -1.18 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 31.61 -1.06 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 30.61 -1.08 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.66 -1.05 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.61 -1.14 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.61 -1.18 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.62 -1.19 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.63 -1.26 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.65 -1.28 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.62 -1.35 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.63 -1.39 28 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 20.25 -1.39 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.94 -1.23 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.64 -1.35 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.48 -1.19 29 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 11.50 -0.84 29 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 9.78 -0.65 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 7.99 -0.68 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 6.47 -0.75 29 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 5.13 -0.60 28 0 52 0
30DEC26 75.00 C 4.12 4.13 4.12 4.08 -0.47 28 30 640 +4
30DEC26 77.50 C 0.00 0.00 0.00 3.17 -0.46 28 0 222 0
30DEC26 80.00 C 2.43 2.43 2.43 2.46 -0.35 29 30 195 0
30DEC26 82.50 C 1.77 1.90 1.71 1.92 -0.26 29 31 620 +10
30DEC26 85.00 C 0.00 0.00 0.00 1.50 -0.20 29 0 504 0
30DEC26 87.50 C 0.00 0.00 0.00 1.18 -0.11 30 0 1,694 0
30DEC26 90.00 C 0.00 0.00 0.00 0.92 -0.06 30 0 1,547 0
30DEC26 92.50 C 0.76 0.76 0.76 0.72 -0.03 30 30 563 +30
30DEC26 95.00 C 0.00 0.00 0.00 0.55 -0.01 31 0 190 0
30DEC26 97.50 C 0.00 0.00 0.00 0.42 0.00 31 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 189 0
30DEC26 102.50 C 0.00 0.00 0.00 0.25 +0.01 31 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.19 +0.02 32 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.15 +0.02 32 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 12 0
30DEC26 125.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 515 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 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 44.59 -1.35 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 43.59 -1.38 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 42.59 -1.23 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 41.59 -1.25 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 40.59 -1.28 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 39.59 -1.48 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 38.60 -1.49 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 37.63 -1.49 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 36.66 -1.32 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 35.70 -1.49 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 34.74 -1.32 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 33.82 -1.35 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 32.85 -1.46 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 31.91 -1.36 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 30.98 -1.44 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.03 -1.43 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.09 -1.42 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.14 -1.16 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.20 -1.16 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.27 -1.27 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.34 -1.20 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.42 -1.25 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.46 -1.21 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.19 -1.31 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.91 -1.18 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.79 -1.25 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.84 -1.15 30 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 12.89 -0.75 29 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 11.25 -0.63 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.64 -0.60 29 0 165 0
30MAR27 70.00 C 0.00 0.00 0.00 8.24 -0.69 29 0 307 0
30MAR27 72.50 C 0.00 0.00 0.00 6.94 -0.63 29 0 177 0
30MAR27 75.00 C 0.00 0.00 0.00 5.78 -0.58 28 0 283 0
30MAR27 77.50 C 0.00 0.00 0.00 4.82 -0.49 28 0 68 0
30MAR27 80.00 C 0.00 0.00 0.00 4.01 -0.42 28 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 3.37 -0.33 29 0 756 0
30MAR27 85.00 C 0.00 0.00 0.00 2.80 -0.26 29 0 666 0
30MAR27 87.50 C 0.00 0.00 0.00 2.33 -0.16 29 0 223 0
30MAR27 90.00 C 0.00 0.00 0.00 1.94 -0.12 29 0 197 0
30MAR27 92.50 C 0.00 0.00 0.00 1.62 -0.05 30 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.38 +0.02 30 0 66 0
30MAR27 97.50 C 0.00 0.00 0.00 1.16 +0.06 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 0.98 +0.10 31 0 545 0
30MAR27 102.50 C 0.00 0.00 0.00 0.83 +0.11 31 0 114 0
30MAR27 105.00 C 0.00 0.00 0.00 0.69 +0.12 31 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 0.57 +0.11 31 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.49 +0.13 32 0 118 0
30MAR27 112.50 C 0.00 0.00 0.00 0.40 +0.10 32 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.34 +0.11 32 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.29 +0.10 32 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.24 +0.09 32 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.21 +0.09 33 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.17 +0.07 32 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.14 +0.06 33 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.13 +0.07 33 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.11 +0.06 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.09 +0.05 33 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.08 +0.05 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.07 +0.05 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.06 +0.05 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.05 +0.04 34 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 44.66 -1.33 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 43.69 -1.34 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 42.73 -1.34 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 41.77 -1.32 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 40.80 -1.34 24 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 39.85 -1.33 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 38.90 -1.31 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.07 -1.18 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.14 -1.16 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 36.08 -1.28 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.14 -1.27 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.20 -1.27 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 33.38 -1.13 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 32.46 -1.14 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 31.47 -1.36 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 30.58 -1.15 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 29.65 -1.12 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 28.77 -1.09 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 27.80 -1.14 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 26.91 -1.10 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 25.90 -1.20 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.09 -1.08 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.19 -1.08 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.88 -1.17 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.69 -1.22 30 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 17.68 -1.12 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.00 -0.84 30 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 13.93 -1.07 28 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 12.23 -0.93 28 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 10.78 -0.87 28 0 481 0
29JUN27 70.00 C 0.00 0.00 0.00 9.48 -0.52 28 0 240 0
29JUN27 72.50 C 0.00 0.00 0.00 8.25 -0.43 28 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 7.17 -0.44 28 0 990 0
29JUN27 77.50 C 0.00 0.00 0.00 6.24 -0.33 28 0 26 0
29JUN27 80.00 C 0.00 0.00 0.00 5.39 -0.35 29 0 64 0
29JUN27 82.50 C 0.00 0.00 0.00 4.68 -0.31 29 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 4.01 -0.32 29 0 48 0
29JUN27 87.50 C 0.00 0.00 0.00 3.48 -0.28 29 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 2.96 -0.29 29 0 320 0
29JUN27 92.50 C 2.45 2.45 2.45 2.56 -0.26 29 5 92 0
29JUN27 95.00 C 0.00 0.00 0.00 2.17 -0.27 29 0 100 0
29JUN27 97.50 C 0.00 0.00 0.00 1.88 -0.22 29 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 1.65 -0.18 30 0 18 0
29JUN27 102.50 C 0.00 0.00 0.00 1.42 -0.14 30 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 1.23 -0.21 30 0 116 0
29JUN27 107.50 C 0.00 0.00 0.00 1.01 -0.21 30 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 0.90 -0.15 30 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.75 -0.19 30 0 158 0
29JUN27 115.00 C 0.00 0.00 0.00 0.65 -0.16 30 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.55 -0.15 30 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.46 -0.16 30 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.40 -0.13 30 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.34 -0.12 30 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.28 -0.13 30 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.25 -0.10 30 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 0.21 -0.09 30 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.17 -0.10 30 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.15 -0.09 30 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.13 -0.08 31 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.11 -0.07 31 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.09 -0.07 31 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.08 -0.06 31 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.07 -0.06 31 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.06 -0.05 31 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.05 -0.05 31 0 0 0
TOTAL CALL 1,902 58,337 +1,079
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 14 0
21AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 41 0
21AUG26 66.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 7 0
21AUG26 67.00 P 0.14 0.18 0.14 0.07 -0.02 53 10 107 +4
21AUG26 68.00 P 0.29 0.29 0.29 0.13 -0.02 52 30 59 -30
21AUG26 69.00 P 0.46 0.46 0.27 0.25 +0.02 52 59 169 -37
21AUG26 70.00 P 0.70 0.70 0.46 0.45 +0.08 52 49 227 +9
21AUG26 71.00 P 1.01 1.02 1.01 0.73 +0.15 52 15 161 -4
21AUG26 72.00 P 1.52 1.53 1.13 1.13 +0.28 53 43 650 +37
21AUG26 73.00 P 1.95 2.11 1.95 1.65 +0.41 53 8 135 +1
21AUG26 74.00 P 0.00 0.00 0.00 2.32 +0.56 56 0 42 0
21AUG26 75.00 P 0.00 0.00 0.00 3.10 +0.72 59 0 21 0
21AUG26 76.00 P 0.00 0.00 0.00 3.94 +0.86 63 0 37 0
21AUG26 77.00 P 0.00 0.00 0.00 4.74 +0.79 61 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 5.79 +0.95 73 0 1 0
21AUG26 79.00 P 0.00 0.00 0.00 6.53 +0.83 58 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 7.52 +0.87 63 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 8.64 +1.02 85 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 9.55 +0.94 81 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 10.55 +0.95 87 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 11.55 +0.95 93 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 12.55 +0.95 99 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 13.55 +0.95 105 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 14.55 +0.95 111 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 15.55 +0.95 117 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 16.55 +0.95 122 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 17.55 +0.95 127 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 18.55 +0.95 132 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 19.55 +0.95 138 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 20.55 +0.95 143 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 21.55 +0.95 148 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 60 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 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 0.00 55 0 514 0
28AUG26 60.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 698 0
28AUG26 62.50 P 0.00 0.00 0.00 0.07 +0.02 49 0 632 0
28AUG26 65.00 P 0.18 0.18 0.13 0.17 +0.06 46 20 880 -6
28AUG26 67.50 P 0.42 0.46 0.38 0.40 +0.14 43 73 893 +72
28AUG26 70.00 P 0.95 1.07 0.78 0.86 +0.25 39 73 1,452 +12
28AUG26 72.50 P 2.00 2.16 1.72 1.80 +0.44 38 571 1,525 +110
28AUG26 75.00 P 3.88 3.88 3.88 3.44 +0.81 41 1 1,144 0
28AUG26 77.50 P 0.00 0.00 0.00 5.39 +0.86 42 0 1,105 0
28AUG26 80.00 P 0.00 0.00 0.00 7.74 +0.94 48 0 754 0
28AUG26 82.50 P 0.00 0.00 0.00 9.99 +0.81 42 0 325 0
28AUG26 85.00 P 0.00 0.00 0.00 12.55 +0.95 56 0 150 -58
28AUG26 87.50 P 0.00 0.00 0.00 15.34 +1.24 83 0 45 -7
28AUG26 90.00 P 0.00 0.00 0.00 17.84 +1.24 92 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.34 +1.24 100 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.82 +1.22 107 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.32 +1.22 115 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.82 +1.22 122 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.32 +1.22 130 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.82 +1.22 136 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 35.32 +1.22 143 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.82 +1.22 149 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 40.32 +1.22 155 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 42.82 +1.22 161 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 45.32 +1.22 167 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 47.82 +1.22 173 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 50.32 +1.22 179 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.82 +1.22 184 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 55.32 +1.22 190 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.82 +1.22 195 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 60.32 +1.22 200 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 62.82 +1.22 204 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 65.32 +1.22 209 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 67.82 +1.22 214 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 70.32 +1.22 218 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 72.82 +1.22 222 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 75.32 +1.22 227 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 77.82 +1.22 231 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 80.32 +1.22 235 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 82.82 +1.22 239 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 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 85 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 76 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 65 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 60 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 53 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 45 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 286 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 0.00 38 0 411 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 485 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 +0.02 36 0 344 0
29SEP26 60.00 P 0.27 0.30 0.27 0.21 +0.04 35 9 2,218 0
29SEP26 62.50 P 0.48 0.48 0.48 0.40 +0.07 34 30 1,017 0
29SEP26 65.00 P 0.60 0.75 0.60 0.70 +0.13 32 104 2,669 +33
29SEP26 67.50 P 1.29 1.38 1.18 1.18 +0.18 31 65 4,239 +53
29SEP26 70.00 P 2.22 2.25 1.95 2.01 +0.38 31 47 1,476 +44
29SEP26 72.50 P 3.35 3.49 3.01 3.08 +0.49 29 91 1,316 +27
29SEP26 75.00 P 5.00 5.10 5.00 4.68 +0.67 31 3 1,963 0
29SEP26 77.50 P 6.75 6.75 6.75 6.56 +0.82 32 2 1,047 +1
29SEP26 80.00 P 0.00 0.00 0.00 8.65 +1.14 33 0 3,828 0
29SEP26 82.50 P 0.00 0.00 0.00 10.82 +0.80 33 0 1,254 0
29SEP26 85.00 P 0.00 0.00 0.00 13.49 +1.27 41 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 15.81 +1.38 42 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 18.32 +1.37 47 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 20.68 +1.36 48 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 23.16 +1.26 51 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 25.65 +1.32 54 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 28.15 +1.27 58 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.62 +1.25 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.14 +1.33 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.81 +1.50 74 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 38.13 +1.33 71 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.64 +1.29 74 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.12 +1.33 76 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.62 +1.28 79 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.12 +1.28 82 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.61 +1.28 84 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 53.12 +1.29 87 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.60 +1.27 89 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 58.11 +1.29 92 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 60.61 +1.29 95 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 63.09 +1.28 96 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 65.60 +1.29 99 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 68.08 +1.27 100 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 70.58 +1.27 103 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 73.08 +1.25 105 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 75.56 +1.26 106 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 78.07 +1.28 109 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 80.56 +1.24 111 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 83.06 +1.28 113 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 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 70 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 65 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 58 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 1 0
29OCT26 50.00 P 0.12 0.12 0.12 0.03 +0.01 35 2 48 -2
29OCT26 52.50 P 0.00 0.00 0.00 0.06 +0.03 34 0 36 0
29OCT26 55.00 P 0.24 0.24 0.24 0.12 +0.05 33 30 200 +30
29OCT26 57.50 P 0.35 0.35 0.35 0.24 +0.09 33 5 256 +5
29OCT26 60.00 P 0.53 0.54 0.53 0.44 +0.14 32 4 259 0
29OCT26 62.50 P 0.00 0.00 0.00 0.74 +0.17 32 0 456 0
29OCT26 65.00 P 1.29 1.32 1.19 1.19 +0.21 31 272 554 +114
29OCT26 67.50 P 0.00 0.00 0.00 1.81 +0.28 30 0 395 0
29OCT26 70.00 P 2.93 2.93 2.80 2.68 +0.39 29 31 1,638 +1
29OCT26 72.50 P 4.09 4.14 3.78 3.84 +0.53 29 6 1,014 +5
29OCT26 75.00 P 0.00 0.00 0.00 5.30 +0.62 29 0 474 0
29OCT26 77.50 P 0.00 0.00 0.00 7.19 +0.88 31 0 223 0
29OCT26 80.00 P 0.00 0.00 0.00 8.91 +0.66 29 0 138 0
29OCT26 82.50 P 0.00 0.00 0.00 11.02 +0.72 29 0 346 0
29OCT26 85.00 P 0.00 0.00 0.00 13.49 +0.97 33 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 15.81 +1.01 34 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.35 +1.40 38 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.82 +1.45 41 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.16 +1.26 41 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.67 +1.34 44 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.17 +1.29 47 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.66 +1.29 50 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.14 +1.33 52 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 35.81 +1.50 58 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 38.15 +1.35 57 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 40.66 +1.31 60 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 43.17 +1.38 62 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 45.66 +1.32 64 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 48.16 +1.32 67 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 50.65 +1.32 68 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 53.12 +1.29 70 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 55.61 +1.28 72 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 58.11 +1.29 74 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 60.61 +1.29 76 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 63.10 +1.29 77 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 65.60 +1.29 79 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 68.09 +1.28 80 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 70.59 +1.28 82 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 73.09 +1.26 84 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 75.58 +1.28 85 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 78.08 +1.29 87 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 80.57 +1.25 88 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 83.07 +1.29 90 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 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 59 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 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 0.00 39 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 13 0
27NOV26 52.50 P 0.28 0.28 0.28 0.17 +0.04 34 2 124 +2
27NOV26 55.00 P 0.38 0.38 0.38 0.29 +0.06 33 60 101 +60
27NOV26 57.50 P 0.54 0.54 0.54 0.48 +0.09 33 1 120 +1
27NOV26 60.00 P 0.77 0.77 0.77 0.77 +0.12 32 30 175 0
27NOV26 62.50 P 1.20 1.20 1.20 1.15 +0.15 31 1 310 0
27NOV26 65.00 P 1.82 1.82 1.58 1.64 +0.18 30 154 984 +144
27NOV26 67.50 P 0.00 0.00 0.00 2.36 +0.27 30 0 597 0
27NOV26 70.00 P 0.00 0.00 0.00 3.29 +0.37 29 0 634 0
27NOV26 72.50 P 4.75 4.75 4.75 4.45 +0.51 29 1 939 +1
27NOV26 75.00 P 6.21 6.21 6.21 5.91 +0.66 29 30 589 +30
27NOV26 77.50 P 7.47 7.47 7.47 7.54 +0.66 29 30 1,225 +30
27NOV26 80.00 P 0.00 0.00 0.00 9.38 +0.66 29 0 240 0
27NOV26 82.50 P 0.00 0.00 0.00 11.39 +0.71 29 0 270 0
27NOV26 85.00 P 0.00 0.00 0.00 13.75 +1.05 32 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 16.03 +1.10 33 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 18.37 +1.13 34 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.82 +1.21 36 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.16 +1.12 36 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.67 +1.16 39 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.17 +1.06 41 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.66 +1.07 43 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 33.14 +1.06 45 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 35.81 +1.24 51 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 38.15 +1.08 50 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 40.66 +1.10 52 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 43.17 +1.12 55 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 45.66 +1.11 56 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 48.16 +1.12 58 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 50.65 +1.11 60 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 53.12 +1.08 61 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 55.61 +1.08 62 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 58.11 +1.08 64 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 60.61 +1.09 66 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 63.10 +1.06 67 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 65.60 +1.09 69 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 68.09 +1.08 70 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 70.59 +1.08 72 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 73.09 +1.09 74 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 75.58 +1.06 75 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 78.08 +1.08 76 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 80.57 +1.08 77 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 83.07 +1.08 79 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 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 46 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 41 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 0.00 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.09 +0.03 35 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 +0.04 34 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.17 +0.04 34 0 132 0
30DEC26 52.50 P 0.00 0.00 0.00 0.29 +0.06 33 0 115 0
30DEC26 55.00 P 0.56 0.56 0.56 0.47 +0.09 33 1 269 0
30DEC26 57.50 P 0.00 0.00 0.00 0.72 +0.11 32 0 390 0
30DEC26 60.00 P 1.16 1.16 1.15 1.08 +0.15 32 3 2,391 +3
30DEC26 62.50 P 1.48 1.48 1.48 1.52 +0.18 31 13 1,418 +13
30DEC26 65.00 P 2.21 2.21 2.06 2.06 +0.17 30 14 648 +4
30DEC26 67.50 P 3.05 3.05 2.74 2.87 +0.31 29 16 942 +14
30DEC26 70.00 P 4.04 4.05 4.04 3.82 +0.39 29 60 2,051 0
30DEC26 72.50 P 5.10 5.10 4.88 4.92 +0.46 28 32 1,188 -13
30DEC26 75.00 P 6.72 6.72 6.72 6.44 +0.66 29 1 727 +1
30DEC26 77.50 P 0.00 0.00 0.00 8.04 +0.67 29 0 302 0
30DEC26 80.00 P 0.00 0.00 0.00 9.84 +0.78 29 0 2,584 0
30DEC26 82.50 P 0.00 0.00 0.00 11.81 +0.70 29 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 14.13 +1.03 31 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 16.23 +0.94 31 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 18.61 +1.12 33 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 20.98 +1.19 34 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 23.30 +1.04 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.74 +1.04 36 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 28.23 +1.07 38 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.66 +1.07 39 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.14 +1.06 41 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.81 +1.24 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.15 +1.08 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.66 +1.10 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.17 +1.11 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.66 +1.11 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.16 +1.11 53 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 50.65 +1.11 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.12 +1.08 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.61 +1.08 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 58.11 +1.08 58 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 60.61 +1.09 59 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 63.10 +1.06 61 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 65.60 +1.09 62 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 68.09 +1.08 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 70.59 +1.08 65 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 73.09 +1.09 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 75.58 +1.06 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 78.08 +1.08 69 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 80.57 +1.07 70 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 83.07 +1.08 71 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 33 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.07 0.00 32 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.09 0.00 32 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.14 0.00 32 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.22 +0.01 31 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.27 +0.02 31 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.33 +0.02 31 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.40 +0.03 31 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.62 +0.05 31 0 154 0
30MAR27 55.00 P 0.00 0.00 0.00 0.92 +0.07 31 0 82 0
30MAR27 57.50 P 1.50 1.50 1.50 1.32 +0.11 31 1 208 +1
30MAR27 60.00 P 0.00 0.00 0.00 1.82 +0.17 30 0 306 0
30MAR27 62.50 P 0.00 0.00 0.00 2.41 +0.26 30 0 192 0
30MAR27 65.00 P 0.00 0.00 0.00 3.04 +0.22 29 0 1,499 0
30MAR27 67.50 P 0.00 0.00 0.00 3.97 +0.34 29 0 219 0
30MAR27 70.00 P 4.93 4.93 4.93 4.95 +0.38 28 5 1,026 -5
30MAR27 72.50 P 6.12 6.17 6.12 6.17 +0.51 28 2 346 +1
30MAR27 75.00 P 7.60 7.60 7.60 7.60 +0.66 28 30 282 +6
30MAR27 77.50 P 9.02 9.02 9.02 9.13 +0.70 28 30 637 +30
30MAR27 80.00 P 0.00 0.00 0.00 10.93 +0.66 29 0 145 0
30MAR27 82.50 P 0.00 0.00 0.00 12.94 +0.94 30 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 14.90 +0.95 30 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 16.92 +0.97 30 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 19.16 +1.08 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.18 +0.92 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.46 +0.93 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.82 +0.96 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.23 +0.97 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.70 +1.00 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.14 +0.98 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.81 +1.24 38 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.15 +1.07 38 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.66 +1.09 39 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 43.17 +1.11 41 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.66 +1.11 42 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 48.16 +1.11 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 50.65 +1.10 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 53.12 +1.08 46 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 55.61 +1.07 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 58.11 +1.07 48 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 60.61 +1.08 50 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 63.10 +1.06 51 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 65.60 +1.08 52 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 68.09 +1.07 53 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 70.59 +1.08 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 73.09 +1.08 55 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 75.58 +1.06 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 78.08 +1.08 57 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 80.57 +1.07 58 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 83.07 +1.08 59 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 84 0
29JUN27 33.00 P 0.26 0.26 0.26 0.01 0.00 30 1 1 +1
29JUN27 34.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 99 0
29JUN27 41.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.20 +0.03 31 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.25 +0.03 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.30 +0.04 31 0 52 0
29JUN27 46.00 P 0.00 0.00 0.00 0.36 +0.05 31 0 69 0
29JUN27 47.00 P 0.00 0.00 0.00 0.44 +0.06 31 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.51 +0.05 31 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 0.61 +0.08 31 0 5 0
29JUN27 50.00 P 0.00 0.00 0.00 0.71 +0.07 31 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 1.03 +0.11 31 0 114 0
29JUN27 55.00 P 1.94 1.94 1.94 1.44 +0.15 30 30 140 0
29JUN27 57.50 P 0.00 0.00 0.00 1.94 +0.17 30 0 44 0
29JUN27 60.00 P 0.00 0.00 0.00 2.57 +0.20 30 0 167 0
29JUN27 62.50 P 0.00 0.00 0.00 3.33 +0.27 30 0 174 0
29JUN27 65.00 P 0.00 0.00 0.00 4.19 +0.32 30 0 169 0
29JUN27 67.50 P 0.00 0.00 0.00 5.19 +0.34 30 0 92 0
29JUN27 70.00 P 6.72 6.72 6.72 6.34 +0.42 30 2 128 +2
29JUN27 72.50 P 0.00 0.00 0.00 7.59 +0.49 30 0 144 0
29JUN27 75.00 P 9.30 9.35 9.30 9.00 +0.58 30 20 1,279 +19
29JUN27 77.50 P 0.00 0.00 0.00 10.58 +0.60 30 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 12.18 +0.55 30 0 5 0
29JUN27 82.50 P 0.00 0.00 0.00 14.09 +0.71 31 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 15.97 +0.75 31 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 18.00 +0.87 32 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 20.03 +0.92 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.17 +1.03 32 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 24.18 +0.94 32 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 26.32 +0.93 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.58 +0.97 32 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.70 +0.88 30 0 323 0
29JUN27 105.00 P 0.00 0.00 0.00 33.24 +0.96 32 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.81 +1.14 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.15 +1.05 34 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.66 +1.07 35 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 43.17 +1.11 37 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 45.66 +1.10 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 48.16 +1.11 39 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 50.65 +1.10 40 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 53.12 +1.08 41 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 55.61 +1.07 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 58.11 +1.07 43 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 60.61 +1.08 44 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 63.10 +1.06 45 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 65.60 +1.08 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 68.09 +1.07 47 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 70.59 +1.08 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 73.09 +1.08 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 75.58 +1.06 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 78.08 +1.08 51 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 80.57 +1.07 52 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 83.07 +1.08 53 0 0 0
TOTAL PUT 2,223 77,823 +759
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$ 3.975
28AUG26 3.10 C 0.00 0.00 0.00 0.88 -0.08 71 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.78 -0.08 62 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.68 -0.08 54 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.58 -0.08 46 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.48 -0.08 39 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.39 -0.07 45 0 235 0
28AUG26 3.70 C 0.00 0.00 0.00 0.30 -0.07 43 0 0 0
28AUG26 3.80 C 0.20 0.20 0.20 0.22 -0.06 42 2 17 +2
28AUG26 3.90 C 0.00 0.00 0.00 0.15 -0.05 40 0 29 0
28AUG26 4.00 C 0.09 0.09 0.09 0.10 -0.05 42 31 133 +31
28AUG26 4.10 C 0.00 0.00 0.00 0.06 -0.04 41 0 491 0
28AUG26 4.20 C 0.00 0.00 0.00 0.04 -0.02 44 0 197 0
28AUG26 4.30 C 0.00 0.00 0.00 0.02 -0.02 42 0 98 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 -0.02 42 0 148 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 101 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 367 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 79 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 688 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 74 0 153 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 330 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 93 0 279 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 105 0 671 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 116 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 127 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 137 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 156 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.89 -0.09 38 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.78 -0.10 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.71 -0.06 42 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.62 -0.06 41 0 85 0
29SEP26 3.50 C 0.00 0.00 0.00 0.52 -0.08 36 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.44 -0.08 36 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.37 -0.08 37 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.31 -0.06 38 0 80 0
29SEP26 3.90 C 0.00 0.00 0.00 0.26 -0.05 40 0 225 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 -0.04 40 0 360 0
29SEP26 4.10 C 0.00 0.00 0.00 0.17 -0.03 40 0 22 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 -0.03 39 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 -0.02 41 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.02 40 0 294 0
29SEP26 4.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 348 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 -0.01 41 0 332 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 -0.01 42 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.01 42 0 216 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.01 41 0 170 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 252 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 95 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 9.00 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 0.01 0.00 111 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.92 -0.08 42 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.82 -0.09 38 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.74 -0.08 40 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.66 -0.08 40 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.59 -0.07 41 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.50 -0.08 38 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.44 -0.07 39 0 0 0
29OCT26 3.80 C 0.40 0.40 0.37 0.38 -0.07 39 31 31 +31
29OCT26 3.90 C 0.00 0.00 0.00 0.33 -0.04 40 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.29 -0.03 41 0 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.25 -0.03 41 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.21 -0.02 41 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.17 -0.03 40 0 35 0
29OCT26 4.40 C 0.00 0.00 0.00 0.15 -0.02 41 0 15 0
29OCT26 4.50 C 0.12 0.12 0.12 0.12 -0.02 41 50 235 -10
29OCT26 4.60 C 0.00 0.00 0.00 0.10 -0.02 41 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.08 -0.02 40 0 10 0
29OCT26 4.80 C 0.00 0.00 0.00 0.07 -0.01 41 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.06 -0.01 42 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 0.03 -0.01 43 0 160 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 0.00 44 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.94 -0.09 40 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.85 -0.09 38 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.77 -0.09 39 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.70 -0.08 40 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.63 -0.07 40 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.56 -0.07 40 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.50 -0.07 40 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.44 -0.06 40 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.40 -0.04 41 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.35 -0.03 41 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.30 -0.04 40 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.27 -0.03 41 0 0 0
27NOV26 4.30 C 0.24 0.24 0.24 0.24 -0.03 42 12 12 +12
27NOV26 4.40 C 0.00 0.00 0.00 0.20 -0.03 41 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.14 -0.01 43 0 3 0
27NOV26 4.80 C 0.00 0.00 0.00 0.12 -0.01 43 0 1 0
27NOV26 4.90 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
27NOV26 5.00 C 0.10 0.10 0.10 0.09 -0.01 43 13 13 +13
27NOV26 5.25 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.97 -0.09 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.90 -0.08 41 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.82 -0.08 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.75 -0.08 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 -0.08 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.61 -0.08 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.56 -0.06 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.50 -0.07 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.45 -0.06 41 0 100 0
30DEC26 4.00 C 0.40 0.40 0.40 0.40 -0.06 40 120 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.37 -0.04 42 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 -0.04 42 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 -0.03 41 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 -0.03 42 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 -0.03 42 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 -0.03 41 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 -0.02 42 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 -0.02 42 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 -0.02 42 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 -0.02 42 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.02 41 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.07 -0.08 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.99 -0.08 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.93 -0.07 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.86 -0.07 41 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.80 -0.07 42 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.74 -0.07 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.68 -0.07 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.63 -0.06 41 0 0 0
30MAR27 3.90 C 0.58 0.58 0.57 0.59 -0.05 42 30 30 +30
30MAR27 4.00 C 0.00 0.00 0.00 0.53 -0.06 41 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.49 -0.05 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.45 -0.04 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.41 -0.04 41 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.38 -0.03 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.35 -0.03 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.32 -0.03 41 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 -0.03 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 -0.05 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 -0.03 40 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 -0.02 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 -0.01 37 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 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.14 -0.09 41 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.07 -0.09 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.02 -0.07 42 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.95 -0.08 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.89 -0.07 41 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.84 -0.07 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.79 -0.06 42 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.74 -0.05 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.69 -0.05 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.65 -0.04 42 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.60 -0.04 41 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.56 -0.04 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.52 -0.04 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.48 -0.05 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.45 -0.04 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.42 -0.04 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.40 -0.03 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.37 -0.03 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.32 -0.04 41 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.27 -0.03 41 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.13 -0.02 41 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 1 0
TOTAL CALL 289 14,198 +109
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 61 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 183 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 +0.01 52 0 166 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 +0.01 47 0 128 0
28AUG26 3.80 P 0.05 0.05 0.05 0.04 0.00 41 2 210 +2
28AUG26 3.90 P 0.00 0.00 0.00 0.08 +0.01 44 0 194 0
28AUG26 4.00 P 0.00 0.00 0.00 0.13 +0.03 44 0 359 0
28AUG26 4.10 P 0.00 0.00 0.00 0.19 +0.04 44 0 172 0
28AUG26 4.20 P 0.00 0.00 0.00 0.27 +0.05 47 0 252 0
28AUG26 4.30 P 0.00 0.00 0.00 0.35 +0.06 47 0 343 0
28AUG26 4.40 P 0.00 0.00 0.00 0.45 +0.07 56 0 95 0
28AUG26 4.50 P 0.00 0.00 0.00 0.54 +0.07 56 0 179 0
28AUG26 4.60 P 0.00 0.00 0.00 0.64 +0.07 64 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.75 +0.08 79 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.83 +0.06 64 0 15 -87
28AUG26 4.90 P 0.00 0.00 0.00 0.94 +0.07 83 0 15 -40
28AUG26 5.00 P 0.00 0.00 0.00 1.04 +0.07 89 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 1.29 +0.07 104 0 25 0
28AUG26 5.50 P 0.00 0.00 0.00 1.54 +0.07 117 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 1.79 +0.07 129 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.04 +0.07 141 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.29 +0.07 152 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.54 +0.07 162 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.79 +0.07 172 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 3.04 +0.07 181 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.29 +0.07 190 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.54 +0.07 199 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 0.00 40 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 +0.01 44 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 41 0 5 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 +0.01 40 0 202 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 +0.01 41 0 518 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 +0.02 41 0 312 0
29SEP26 3.90 P 0.19 0.19 0.19 0.18 +0.02 41 2 153 +2
29SEP26 4.00 P 0.22 0.22 0.22 0.23 +0.03 41 6 411 +1
29SEP26 4.10 P 0.00 0.00 0.00 0.29 +0.04 42 0 613 0
29SEP26 4.20 P 0.00 0.00 0.00 0.36 +0.04 43 0 354 0
29SEP26 4.30 P 0.00 0.00 0.00 0.43 +0.06 43 0 127 0
29SEP26 4.40 P 0.00 0.00 0.00 0.51 +0.07 44 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.59 +0.07 44 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.67 +0.08 43 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.77 +0.09 47 0 56 0
29SEP26 4.80 P 0.00 0.00 0.00 0.85 +0.07 44 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.96 +0.09 52 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.04 +0.07 47 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.30 +0.08 59 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.54 +0.07 61 0 20 0
29SEP26 5.75 P 0.00 0.00 0.00 1.79 +0.07 67 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 2.04 +0.07 73 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 2.29 +0.07 79 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.54 +0.07 84 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.79 +0.07 89 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.04 +0.07 94 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.29 +0.07 99 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.54 +0.07 104 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.78 +0.06 98 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.03 +0.06 101 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.28 +0.06 105 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.53 +0.06 109 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.78 +0.06 112 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.03 +0.06 115 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.28 +0.06 119 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.53 +0.06 122 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.78 +0.06 125 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 +0.01 43 0 2 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 +0.01 42 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 +0.01 43 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 11 0
29OCT26 3.60 P 0.00 0.00 0.00 0.12 +0.01 40 0 25 0
29OCT26 3.70 P 0.00 0.00 0.00 0.16 +0.02 41 0 6 0
29OCT26 3.80 P 0.19 0.19 0.19 0.21 +0.04 43 3 8 +3
29OCT26 3.90 P 0.00 0.00 0.00 0.24 +0.02 40 0 22 0
29OCT26 4.00 P 0.00 0.00 0.00 0.30 +0.03 42 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.35 +0.03 41 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.42 +0.05 42 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.49 +0.06 43 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.56 +0.06 42 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.64 +0.06 43 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.72 +0.07 44 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.80 +0.07 43 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.88 +0.07 43 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.97 +0.07 43 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.08 +0.09 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.30 +0.06 47 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.54 +0.07 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.79 +0.07 54 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.12 +0.02 44 0 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.22 +0.03 43 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.26 +0.03 43 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.30 +0.03 42 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.36 +0.04 43 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.40 +0.03 41 0 2 0
27NOV26 4.20 P 0.00 0.00 0.00 0.47 +0.03 42 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.54 +0.06 43 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.61 +0.05 43 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.69 +0.07 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.76 +0.06 43 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.84 +0.06 43 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.93 +0.08 45 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.01 +0.07 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.10 +0.08 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.32 +0.08 45 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.55 +0.06 46 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.79 +0.07 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 0.00 41 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 0.00 41 0 42 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 +0.01 41 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 +0.02 41 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 +0.01 41 0 222 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 +0.02 41 0 616 0
30DEC26 4.00 P 0.38 0.38 0.38 0.39 +0.02 41 5 128 0
30DEC26 4.10 P 0.00 0.00 0.00 0.46 +0.04 42 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.52 +0.04 42 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.58 +0.04 42 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.65 +0.05 42 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.72 +0.05 42 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.80 +0.06 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.88 +0.07 43 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.96 +0.07 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.04 +0.07 44 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.12 +0.07 43 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.33 +0.05 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.56 +0.05 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.79 +0.05 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.05 +0.08 49 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.29 +0.07 49 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 2.54 +0.07 53 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.79 +0.07 56 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 3.04 +0.07 59 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.29 +0.07 62 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.54 +0.07 65 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.79 +0.07 67 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.04 +0.07 70 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.29 +0.07 72 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.54 +0.07 75 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.79 +0.07 77 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.04 +0.07 79 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.29 +0.07 81 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.54 +0.07 83 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.79 +0.07 85 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 +0.01 41 0 10 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 +0.02 41 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 +0.02 42 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.30 +0.02 41 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.35 +0.03 42 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.39 +0.02 41 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.45 +0.03 42 0 21 0
30MAR27 4.00 P 0.00 0.00 0.00 0.49 +0.02 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.56 +0.04 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.60 +0.02 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.68 +0.05 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.74 +0.04 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.82 +0.06 42 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.89 +0.06 42 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.96 +0.05 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.04 +0.05 42 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.11 +0.04 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.19 +0.06 42 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.39 +0.06 42 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.62 +0.08 43 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.84 +0.08 43 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.07 +0.08 44 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.31 +0.09 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.55 +0.08 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.80 +0.08 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.05 +0.08 51 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.30 +0.08 54 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.55 +0.08 56 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.79 +0.07 56 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.04 +0.07 58 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.29 +0.07 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.54 +0.07 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.79 +0.07 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.04 +0.07 66 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.29 +0.07 68 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 0.00 41 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.26 +0.01 41 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 +0.02 42 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.38 +0.03 41 0 4 0
29JUN27 3.70 P 0.00 0.00 0.00 0.43 +0.02 42 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.47 +0.02 41 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.52 +0.02 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.58 +0.04 41 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.63 +0.02 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.69 +0.03 41 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.75 +0.03 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.81 +0.03 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.89 +0.04 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.96 +0.05 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.03 +0.06 42 0 4 0
29JUN27 4.80 P 1.07 1.07 1.07 1.11 +0.06 42 5 11 +5
29JUN27 4.90 P 0.00 0.00 0.00 1.18 +0.06 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.26 +0.06 42 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.46 +0.07 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.67 +0.08 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.88 +0.08 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.10 +0.07 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.33 +0.09 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.57 +0.10 44 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.80 +0.07 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.05 +0.08 46 0 0 0
TOTAL PUT 23 10,093 -114
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$ 91.000
21AUG26 70.00 C 0.00 0.00 0.00 21.02 - 97 0 0 -
21AUG26 71.00 C 0.00 0.00 0.00 20.02 - 92 0 0 -
21AUG26 72.00 C 0.00 0.00 0.00 19.02 - 86 0 0 -
21AUG26 73.00 C 0.00 0.00 0.00 18.02 - 81 0 0 -
21AUG26 74.00 C 0.00 0.00 0.00 17.02 - 76 0 0 -
21AUG26 75.00 C 0.00 0.00 0.00 16.02 - 70 0 0 -
21AUG26 76.00 C 0.00 0.00 0.00 15.20 +0.23 119 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 14.21 +0.26 113 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 13.03 +0.47 68 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 12.03 +0.45 63 0 0 0
21AUG26 80.00 C 8.50 8.50 8.50 11.05 +0.43 66 3 3 +3
21AUG26 81.00 C 0.00 0.00 0.00 10.07 +0.40 66 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 9.11 +0.37 66 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 8.16 +0.32 66 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 7.24 +0.27 66 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 6.35 +0.21 65 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 5.51 -0.01 66 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 4.85 +0.08 71 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 4.10 +0.02 70 0 2 0
21AUG26 89.00 C 3.44 3.44 3.44 3.41 -0.03 69 1 7 0
21AUG26 90.00 C 2.41 2.41 1.69 2.80 -0.08 68 4 42 +2
21AUG26 91.00 C 1.80 1.80 1.03 2.25 -0.13 68 16 6 +5
21AUG26 92.00 C 1.59 1.70 1.55 1.79 -0.15 67 15 28 0
21AUG26 93.00 C 0.00 0.00 0.00 1.39 -0.17 67 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 1.07 -0.17 67 0 3 0
21AUG26 95.00 C 0.49 0.78 0.49 0.80 -0.17 66 16 15 +13
21AUG26 96.00 C 0.00 0.00 0.00 0.59 -0.17 66 0 4 0
21AUG26 97.00 C 0.26 0.26 0.26 0.43 -0.15 66 15 15 +15
21AUG26 98.00 C 0.00 0.00 0.00 0.31 -0.13 66 0 31 0
21AUG26 99.00 C 0.00 0.00 0.00 0.21 -0.12 66 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 0.15 -0.09 66 0 1 0
21AUG26 101.00 C 0.00 0.00 0.00 0.10 -0.07 66 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.07 -0.06 67 0 1 0
21AUG26 103.00 C 0.00 0.00 0.00 0.05 -0.04 68 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 0.03 -0.04 67 0 8 0
21AUG26 105.00 C 0.04 0.04 0.04 0.02 -0.03 67 5 6 0
21AUG26 106.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 16 0
21AUG26 107.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 7 0
21AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
21AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
21AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 86 0 40 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
21AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 17 0
21AUG26 116.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
21AUG26 119.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 31.05 +0.46 79 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 28.55 +0.48 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.06 +0.52 73 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.71 -0.05 97 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.32 +0.31 96 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.00 +0.87 96 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.27 +0.55 71 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.96 +0.58 71 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 11.77 +0.61 71 0 6 0
28AUG26 82.50 C 0.00 0.00 0.00 9.73 +0.63 71 0 0 0
28AUG26 85.00 C 5.64 5.64 5.64 7.88 +0.64 71 12 12 +12
28AUG26 87.50 C 4.28 4.28 4.28 6.25 +0.64 71 1 8 +1
28AUG26 90.00 C 3.58 4.92 3.58 4.92 +0.69 73 49 58 +37
28AUG26 92.50 C 2.93 3.17 2.93 3.78 +0.59 73 45 45 +45
28AUG26 95.00 C 2.05 2.50 2.05 2.79 +0.52 73 23 22 +19
28AUG26 97.50 C 1.36 2.06 1.36 2.02 +0.44 72 31 52 -9
28AUG26 100.00 C 1.14 1.40 0.90 1.43 +0.37 72 22 67 -3
28AUG26 102.50 C 0.76 1.18 0.76 0.99 +0.29 72 95 97 +43
28AUG26 105.00 C 0.61 0.80 0.61 0.67 +0.22 72 81 166 +36
28AUG26 107.50 C 0.48 0.54 0.48 0.45 +0.17 72 136 408 +135
28AUG26 110.00 C 0.41 0.41 0.41 0.29 +0.12 72 17 295 +2
28AUG26 112.50 C 0.00 0.00 0.00 0.19 +0.09 72 0 53 0
28AUG26 115.00 C 0.00 0.00 0.00 0.12 +0.06 72 0 95 0
28AUG26 117.50 C 0.00 0.00 0.00 0.07 +0.03 71 0 56 0
28AUG26 120.00 C 0.00 0.00 0.00 0.05 +0.03 73 0 201 0
28AUG26 122.50 C 0.00 0.00 0.00 0.03 +0.02 73 0 99 0
28AUG26 125.00 C 0.00 0.00 0.00 0.02 +0.01 73 0 45 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 110 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 76 0 154 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 69 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 87 0 76 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 90 0 43 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 93 0 48 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 100 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 103 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 109 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 112 0 49 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 114 0 161 0
29SEP26 60.00 C 0.00 0.00 0.00 31.56 +0.14 73 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 28.59 -0.16 0 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 26.77 +0.71 68 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.50 +0.56 67 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.27 +0.51 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.01 +0.37 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.85 +0.67 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.08 +0.03 63 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 14.29 +0.07 63 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 12.62 +0.47 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 11.09 +0.45 63 0 16 0
29SEP26 87.50 C 0.00 0.00 0.00 9.69 +0.49 63 0 5 0
29SEP26 90.00 C 7.00 7.20 7.00 8.53 +0.40 64 2 6 0
29SEP26 92.50 C 6.55 6.70 6.55 7.43 +0.35 64 7 24 +7
29SEP26 95.00 C 6.03 6.07 6.03 6.40 +0.33 64 60 66 +60
29SEP26 97.50 C 4.43 5.28 4.43 5.51 +0.34 64 2 31 0
29SEP26 100.00 C 4.77 4.77 4.77 4.70 +0.32 64 1 24 +1
29SEP26 102.50 C 0.00 0.00 0.00 3.98 +0.29 64 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 3.36 +0.26 64 0 19 0
29SEP26 107.50 C 0.00 0.00 0.00 2.82 +0.23 64 0 152 0
29SEP26 110.00 C 2.20 2.40 2.20 2.37 +0.22 64 3 19 +2
29SEP26 112.50 C 0.00 0.00 0.00 1.97 +0.19 64 0 116 0
29SEP26 115.00 C 1.47 1.47 1.47 1.64 +0.17 64 20 249 +10
29SEP26 117.50 C 0.00 0.00 0.00 1.36 +0.15 64 0 117 0
29SEP26 120.00 C 1.54 1.54 1.54 1.12 +0.13 63 15 147 0
29SEP26 122.50 C 0.00 0.00 0.00 0.92 +0.11 63 0 10 0
29SEP26 125.00 C 0.00 0.00 0.00 0.76 +0.10 63 0 66 0
29SEP26 127.50 C 0.00 0.00 0.00 0.62 +0.08 63 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 0.51 +0.07 63 0 48 0
29SEP26 132.50 C 0.00 0.00 0.00 0.41 +0.06 63 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 0.34 +0.06 63 0 106 0
29SEP26 137.50 C 0.00 0.00 0.00 0.27 +0.04 63 0 105 0
29SEP26 140.00 C 0.56 0.56 0.56 0.22 +0.04 63 15 78 +15
29SEP26 142.50 C 0.00 0.00 0.00 0.18 +0.03 63 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.14 +0.02 63 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.12 +0.02 64 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 0.10 +0.02 64 0 33 0
29SEP26 152.50 C 0.00 0.00 0.00 0.08 +0.02 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.06 +0.01 63 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.05 +0.01 64 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.04 +0.01 63 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.03 +0.01 63 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 62 0 101 0
29OCT26 65.00 C 0.00 0.00 0.00 27.58 +0.16 64 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.42 +0.35 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.35 +0.84 62 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 21.27 +0.29 60 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 19.36 +0.25 60 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 17.69 +0.58 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 15.99 +0.82 60 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.60 +0.49 61 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.85 -0.06 59 0 0 0
29OCT26 87.50 C 10.15 10.15 10.15 11.85 +0.67 61 6 6 +6
29OCT26 90.00 C 0.00 0.00 0.00 10.80 +0.35 62 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 9.71 +0.35 63 0 0 0
29OCT26 95.00 C 7.93 7.93 7.93 8.73 +0.40 63 15 16 +14
29OCT26 97.50 C 0.00 0.00 0.00 7.78 +0.39 63 0 15 0
29OCT26 100.00 C 0.00 0.00 0.00 6.92 +0.38 63 0 20 0
29OCT26 102.50 C 0.00 0.00 0.00 6.13 +0.35 62 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 5.42 +0.33 62 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 4.79 +0.31 62 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 4.22 +0.29 62 0 25 0
29OCT26 112.50 C 0.00 0.00 0.00 3.71 +0.27 62 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 3.26 +0.25 62 0 1 0
29OCT26 117.50 C 0.00 0.00 0.00 2.86 +0.23 62 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 2.50 +0.21 62 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 2.19 +0.19 62 0 31 0
29OCT26 125.00 C 0.00 0.00 0.00 1.91 +0.17 62 0 78 0
27NOV26 67.50 C 0.00 0.00 0.00 26.07 - 58 0 0 -
27NOV26 70.00 C 0.00 0.00 0.00 24.21 -0.02 59 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 22.40 +0.07 59 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.59 -0.11 59 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.93 -0.01 59 0 0 0
27NOV26 80.00 C 16.30 16.30 16.30 17.37 -0.26 59 1 1 +1
27NOV26 82.50 C 0.00 0.00 0.00 15.94 -0.27 59 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.59 -0.32 59 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.39 -0.01 60 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 12.77 +0.36 63 0 0 0
27NOV26 92.50 C 11.23 11.23 11.23 11.72 +0.35 63 15 30 +15
27NOV26 95.00 C 10.30 10.30 10.30 10.67 +0.29 63 15 15 +15
27NOV26 97.50 C 0.00 0.00 0.00 9.84 +0.41 63 0 0 0
27NOV26 100.00 C 8.67 8.67 8.67 8.95 +0.40 63 15 15 +15
27NOV26 102.50 C 0.00 0.00 0.00 8.13 +0.38 63 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 7.37 +0.35 63 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 6.68 +0.34 63 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 6.05 +0.32 63 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 5.48 +0.31 63 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 4.95 +0.29 63 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 4.47 +0.39 63 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 4.03 +0.36 62 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 3.64 +0.34 62 0 15 0
27NOV26 125.00 C 3.66 3.82 3.66 3.28 +0.31 62 30 105 +30
30DEC26 60.00 C 0.00 0.00 0.00 33.19 +0.45 59 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.09 +0.46 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.13 +0.36 59 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.27 +0.42 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.44 -0.26 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.70 -0.08 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.98 -0.15 59 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 20.55 +0.30 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.08 +0.01 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.61 +0.02 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.34 0.00 59 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 15.12 -0.10 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.11 +0.16 60 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 12.99 +0.03 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.19 +0.15 61 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 11.52 +0.50 62 0 40 0
30DEC26 100.00 C 0.00 0.00 0.00 10.64 +0.24 62 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 9.80 +0.22 62 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 9.02 +0.21 62 0 172 0
30DEC26 107.50 C 0.00 0.00 0.00 8.30 +0.19 62 0 542 0
30DEC26 110.00 C 0.00 0.00 0.00 7.64 +0.19 62 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 7.02 +0.37 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.45 +0.35 62 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 5.92 +0.32 61 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 5.43 +0.29 61 0 271 0
30DEC26 122.50 C 0.00 0.00 0.00 4.99 +0.28 61 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 4.57 +0.25 61 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.19 +0.23 61 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.85 +0.22 61 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 3.52 +0.20 61 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 3.14 +0.10 61 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 2.96 +0.17 61 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.63 +0.08 61 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 2.41 +0.07 61 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 2.21 +0.07 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.02 +0.06 61 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 1.85 +0.06 61 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 1.69 +0.05 61 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 1.55 +0.05 61 0 2 0
30DEC26 157.50 C 0.00 0.00 0.00 1.42 +0.05 61 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.30 +0.01 61 0 64 0
30DEC26 162.50 C 0.00 0.00 0.00 1.19 +0.04 61 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.09 +0.04 61 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.00 +0.04 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.91 +0.03 61 0 5 0
30DEC26 172.50 C 0.00 0.00 0.00 0.84 +0.03 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.54 +0.58 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.66 +0.57 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.85 +0.56 60 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.13 +0.55 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.48 +0.53 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.92 +0.52 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.40 +0.47 59 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 24.00 +0.45 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.68 +0.43 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.42 +0.33 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.83 +0.81 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.21 +0.15 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.76 +0.69 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.79 +0.78 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 16.28 -0.04 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.35 -0.03 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.02 +0.53 62 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 14.23 +0.58 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.50 +0.64 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.77 +0.66 63 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.84 +0.43 62 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 11.19 +0.45 62 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 10.70 +0.58 62 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 10.13 +0.60 62 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 9.56 +0.59 62 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.03 +0.58 62 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 8.52 +0.57 62 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.04 +0.55 62 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 7.59 +0.54 62 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 7.16 +0.52 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.76 +0.51 62 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.38 +0.49 62 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.02 +0.48 62 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 5.69 +0.47 62 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 5.37 +0.45 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 5.07 +0.44 62 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 4.79 +0.42 62 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 4.52 +0.53 62 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.27 +0.39 62 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.04 +0.39 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.81 +0.37 62 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 3.60 +0.36 62 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 3.41 +0.35 62 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 3.22 +0.34 62 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.04 +0.40 62 0 30 0
30MAR27 172.50 C 0.00 0.00 0.00 2.88 +0.39 62 0 9 0
29JUN27 60.00 C 0.00 0.00 0.00 37.42 +0.55 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.70 +0.55 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.05 +0.53 59 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 32.42 +0.47 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.92 -0.47 59 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 29.48 +0.43 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.13 +0.43 59 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 26.84 +0.42 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.62 +0.40 59 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 24.46 +0.38 59 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 23.94 +0.48 61 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 22.89 +0.47 61 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 21.89 +0.46 61 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 20.78 +0.28 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 19.89 +0.42 61 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 19.15 +0.34 62 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 18.27 +0.29 62 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 17.43 +0.28 61 0 29 0
29JUN27 105.00 C 0.00 0.00 0.00 16.62 +0.26 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 15.86 +0.26 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.13 +0.25 61 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 14.44 +0.24 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 13.78 +0.24 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.15 +0.23 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.55 +0.22 61 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 11.97 +0.20 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.43 +0.20 61 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.91 +0.19 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.42 +0.19 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.95 +0.18 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.50 +0.18 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.07 +0.17 61 0 0 0
29JUN27 140.00 C 8.88 8.88 8.88 8.67 +0.17 61 1 13 0
TOTAL CALL 810 7,329 +547
21AUG26 70.00 P 0.00 0.00 0.00 0.01 - 110 0 0 -
21AUG26 71.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
21AUG26 72.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
21AUG26 73.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
21AUG26 74.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
21AUG26 75.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
21AUG26 76.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 50 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 10 0
21AUG26 78.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.02 -0.04 68 0 0 0
21AUG26 80.00 P 0.10 0.10 0.10 0.03 -0.07 66 7 7 0
21AUG26 81.00 P 0.00 0.00 0.00 0.06 -0.09 68 0 1 0
21AUG26 82.00 P 0.00 0.00 0.00 0.09 -0.13 66 0 0 0
21AUG26 83.00 P 0.35 0.35 0.35 0.15 -0.17 67 10 11 0
21AUG26 84.00 P 0.64 0.64 0.64 0.23 -0.23 66 15 30 0
21AUG26 85.00 P 0.83 1.05 0.83 0.34 -0.30 66 31 32 +31
21AUG26 86.00 P 1.03 1.03 1.00 0.48 -0.38 65 18 28 +18
21AUG26 87.00 P 0.00 0.00 0.00 0.68 -0.42 65 0 0 0
21AUG26 88.00 P 1.80 2.00 0.93 0.96 -0.46 66 4 37 0
21AUG26 89.00 P 2.10 2.10 1.15 1.25 -0.52 64 3 7 +1
21AUG26 90.00 P 1.68 1.68 1.68 1.68 -0.52 65 1 18 0
21AUG26 91.00 P 3.37 3.37 3.37 2.10 -0.60 64 8 24 +8
21AUG26 92.00 P 0.00 0.00 0.00 2.63 -0.62 63 0 10 0
21AUG26 93.00 P 0.00 0.00 0.00 3.23 -0.63 62 0 2 0
21AUG26 94.00 P 0.00 0.00 0.00 3.90 -0.64 62 0 5 0
21AUG26 95.00 P 0.00 0.00 0.00 4.66 -0.76 62 0 12 0
21AUG26 96.00 P 0.00 0.00 0.00 5.43 -0.78 60 0 10 0
21AUG26 97.00 P 0.00 0.00 0.00 6.40 -0.63 66 0 9 0
21AUG26 98.00 P 0.00 0.00 0.00 7.28 -0.62 66 0 12 0
21AUG26 99.00 P 0.00 0.00 0.00 8.19 -0.60 66 0 9 0
21AUG26 100.00 P 0.00 0.00 0.00 9.13 -0.58 66 0 2 0
21AUG26 101.00 P 0.00 0.00 0.00 10.08 -0.57 66 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 11.05 -0.64 66 0 2 0
21AUG26 103.00 P 0.00 0.00 0.00 12.03 -0.54 66 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 13.01 -0.53 63 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 14.02 -0.51 72 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 15.00 -0.51 0 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 16.00 -0.51 0 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 17.00 -0.68 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 18.00 -0.50 0 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 19.00 -0.50 0 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 20.00 -0.50 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 21.00 -0.50 0 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 22.00 -0.52 0 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 23.00 -0.50 0 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 24.00 -0.97 0 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 25.00 -0.59 0 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 26.00 -0.50 0 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 27.00 -0.63 0 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 28.00 -0.51 0 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 29.00 -0.50 0 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 30.00 -0.50 0 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 31.00 -0.50 0 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 32.00 -0.50 0 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 33.00 -0.67 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 +0.01 73 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 +0.02 73 0 143 0
28AUG26 72.50 P 0.00 0.00 0.00 0.11 +0.04 72 0 55 0
28AUG26 75.00 P 0.46 0.47 0.37 0.21 +0.05 71 90 111 +71
28AUG26 77.50 P 0.43 0.45 0.43 0.41 +0.09 72 60 244 +45
28AUG26 80.00 P 0.68 0.69 0.67 0.69 +0.08 71 17 87 +2
28AUG26 82.50 P 1.60 1.60 1.05 1.13 +0.11 70 33 137 +32
28AUG26 85.00 P 2.34 2.34 1.68 1.76 +0.15 70 7 195 +6
28AUG26 87.50 P 3.10 3.60 2.44 2.60 +0.14 70 32 92 +17
28AUG26 90.00 P 4.37 5.15 3.56 3.70 +0.05 70 96 217 +43
28AUG26 92.50 P 5.54 5.54 4.80 4.95 -0.06 69 17 245 +15
28AUG26 95.00 P 0.00 0.00 0.00 6.45 -0.18 68 0 218 0
28AUG26 97.50 P 0.00 0.00 0.00 8.39 -0.07 71 0 191 0
28AUG26 100.00 P 0.00 0.00 0.00 10.31 -0.35 71 0 217 0
28AUG26 102.50 P 0.00 0.00 0.00 12.39 +0.16 71 0 57 0
28AUG26 105.00 P 0.00 0.00 0.00 14.58 -0.29 71 0 33 0
28AUG26 107.50 P 0.00 0.00 0.00 17.19 +0.07 83 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 19.20 -0.41 70 0 24 0
28AUG26 112.50 P 0.00 0.00 0.00 21.52 -0.79 59 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 24.55 -0.42 100 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 26.53 -0.56 71 0 20 0
28AUG26 120.00 P 0.00 0.00 0.00 29.01 -0.53 71 0 92 0
28AUG26 122.50 P 0.00 0.00 0.00 31.50 -0.83 0 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 34.00 -0.50 0 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 36.50 -0.50 0 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 39.00 -0.50 0 0 51 0
28AUG26 132.50 P 0.00 0.00 0.00 41.50 -0.50 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 44.00 -0.50 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 46.50 -0.50 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 49.00 -0.50 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 51.50 -0.50 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 54.00 -0.50 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 56.50 -0.55 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 59.00 -0.50 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 61.50 -0.50 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 64.00 -0.50 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 66.50 -0.50 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 69.00 -0.50 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 +0.01 63 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.26 +0.01 63 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.41 +0.01 63 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.62 +0.01 63 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.92 +0.02 64 0 79 0
29SEP26 72.50 P 1.24 1.24 1.24 1.23 -0.04 62 15 164 0
29SEP26 75.00 P 1.99 2.14 1.99 1.69 -0.01 62 16 60 +16
29SEP26 77.50 P 2.58 2.58 2.58 2.26 0.00 62 2 70 0
29SEP26 80.00 P 3.35 3.48 2.80 2.92 -0.02 62 45 160 -5
29SEP26 82.50 P 0.00 0.00 0.00 3.75 -0.01 62 0 75 0
29SEP26 85.00 P 5.16 5.73 4.80 4.69 -0.04 62 7 83 +5
29SEP26 87.50 P 0.00 0.00 0.00 5.73 -0.13 62 0 22 0
29SEP26 90.00 P 8.49 8.49 8.49 6.95 -0.14 61 1 55 +1
29SEP26 92.50 P 8.31 8.31 8.31 8.35 -0.15 62 3 37 -3
29SEP26 95.00 P 9.90 9.90 9.76 9.76 -0.31 61 7 23 -1
29SEP26 97.50 P 11.39 11.39 11.39 11.39 -0.36 61 1 42 -1
29SEP26 100.00 P 13.00 13.00 13.00 13.56 +0.10 66 1 53 +1
29SEP26 102.50 P 0.00 0.00 0.00 15.14 -0.13 64 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 17.03 -0.22 64 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 19.00 -0.29 64 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 21.21 -0.28 65 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 23.28 -0.32 65 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 25.90 +0.09 70 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 27.81 -0.23 67 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 30.01 -0.32 66 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 32.17 -0.83 64 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 34.88 +0.01 71 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 37.29 -0.40 72 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 39.25 -0.83 63 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 41.69 -0.31 63 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 44.32 -0.43 70 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 46.66 -0.38 67 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 49.85 +0.33 88 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 51.61 -0.44 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.01 -0.99 64 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 56.60 -0.45 73 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.00 -0.59 0 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 61.50 -0.60 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 64.00 -0.70 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 66.50 -0.50 0 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 69.00 -0.50 0 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 71.50 -0.50 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 74.00 -0.50 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 76.50 -0.50 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 79.00 -0.50 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 81.50 -0.50 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.06 +0.02 61 0 19 0
29OCT26 67.50 P 0.00 0.00 0.00 1.45 +0.02 61 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 1.96 +0.03 62 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 2.37 +0.02 61 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 3.01 -0.05 60 0 2 0
29OCT26 77.50 P 0.00 0.00 0.00 3.71 -0.07 60 0 6 0
29OCT26 80.00 P 5.22 5.22 5.22 4.65 +0.09 61 1 11 +1
29OCT26 82.50 P 5.30 5.30 5.30 5.48 -0.06 60 1 3 -1
29OCT26 85.00 P 7.05 7.17 7.05 6.71 +0.11 61 16 16 +16
29OCT26 87.50 P 8.46 8.46 8.46 7.65 -0.35 60 15 31 +15
29OCT26 90.00 P 9.40 10.15 9.40 8.88 -0.23 60 10 28 +9
29OCT26 92.50 P 11.67 11.67 11.67 10.26 -0.27 60 15 30 +15
29OCT26 95.00 P 0.00 0.00 0.00 11.98 -0.46 61 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 13.78 -0.12 63 0 12 0
29OCT26 100.00 P 0.00 0.00 0.00 15.52 -0.19 63 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.05 -0.31 62 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.93 -0.31 62 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.87 -0.58 63 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.88 -0.18 63 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 24.83 -0.28 63 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 27.06 -0.21 65 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 29.18 -0.25 65 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 31.37 -0.79 65 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 33.55 -0.41 65 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 35.86 -0.56 66 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 2.38 - 62 0 0 -
27NOV26 70.00 P 3.25 3.25 3.25 3.04 +0.10 62 1 4 +1
27NOV26 72.50 P 0.00 0.00 0.00 3.56 +0.02 61 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 4.27 0.00 61 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 5.13 0.00 61 0 15 0
27NOV26 80.00 P 0.00 0.00 0.00 6.02 -0.07 61 0 16 0
27NOV26 82.50 P 0.00 0.00 0.00 7.07 -0.08 60 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 8.13 -0.18 60 0 0 0
27NOV26 87.50 P 10.16 10.16 10.16 9.35 -0.21 60 15 15 0
27NOV26 90.00 P 0.00 0.00 0.00 10.62 -0.27 60 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 12.05 -0.31 60 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 13.57 -0.32 60 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 15.49 -0.04 63 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 17.22 +0.11 63 0 16 0
27NOV26 102.50 P 0.00 0.00 0.00 18.95 -0.07 63 0 10 0
27NOV26 105.00 P 0.00 0.00 0.00 20.82 +0.10 64 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 22.78 +0.23 64 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 24.73 +0.19 65 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.73 +0.18 66 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 28.78 -0.35 66 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 30.87 -0.29 66 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 32.99 -0.27 67 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 35.15 -0.46 67 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 37.28 -0.42 67 0 0 0
30DEC26 60.00 P 1.80 1.80 1.80 1.67 0.00 61 1 26 +1
30DEC26 62.50 P 2.25 2.25 2.25 2.06 -0.03 60 1 36 +1
30DEC26 65.00 P 2.75 2.87 2.75 2.57 -0.07 60 3 15 +3
30DEC26 67.50 P 0.00 0.00 0.00 3.12 -0.08 60 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 3.82 -0.09 60 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 4.53 -0.09 60 0 20 0
30DEC26 75.00 P 0.00 0.00 0.00 5.38 -0.12 60 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 6.26 -0.15 59 0 25 0
30DEC26 80.00 P 7.36 7.36 7.36 7.64 +0.23 61 2 41 -2
30DEC26 82.50 P 0.00 0.00 0.00 8.35 -0.25 59 0 19 0
30DEC26 85.00 P 0.00 0.00 0.00 9.55 -0.27 60 0 51 0
30DEC26 87.50 P 0.00 0.00 0.00 10.84 -0.28 60 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 12.21 -0.29 60 0 151 0
30DEC26 92.50 P 0.00 0.00 0.00 13.65 -0.31 60 0 17 0
30DEC26 95.00 P 0.00 0.00 0.00 15.18 -0.29 60 0 71 0
30DEC26 97.50 P 0.00 0.00 0.00 16.82 -0.69 61 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 18.96 -0.28 63 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 20.69 -0.28 63 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 22.43 -0.29 64 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 24.31 -0.32 64 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 26.22 -0.33 64 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 28.04 -0.30 64 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 30.07 -0.40 65 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 32.09 -0.30 65 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 34.27 +0.19 66 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 36.18 -0.36 65 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 38.41 -0.52 66 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 40.50 -0.39 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.80 +0.44 67 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 44.96 -0.49 67 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 47.19 -0.38 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 49.43 -0.27 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 51.72 -0.23 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 54.01 -0.26 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 56.27 -0.45 68 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 58.58 -0.46 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.89 -0.48 69 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 63.23 -0.47 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.69 -0.33 70 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 68.05 -0.31 71 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 70.41 -0.32 71 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.61 -0.55 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 74.99 -0.58 70 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.43 -0.53 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 79.79 -0.59 70 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 82.20 -0.54 70 0 0 0
30MAR27 60.00 P 3.50 3.50 3.50 3.46 +0.15 61 1 8 +1
30MAR27 62.50 P 0.00 0.00 0.00 4.09 +0.15 61 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 4.84 +0.17 61 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.58 +0.17 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.47 +0.18 60 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 7.39 +0.19 60 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 8.33 +0.16 60 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 9.44 +0.17 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.55 +0.11 60 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 11.66 -0.02 60 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 12.96 -0.02 60 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.26 -0.08 60 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 15.57 -0.20 60 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 16.99 -0.26 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.50 -0.30 59 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 20.13 -0.13 60 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 21.81 -0.14 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 23.55 -0.14 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.33 -0.16 61 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 27.28 -0.40 61 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 29.12 -0.30 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.08 -0.21 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.01 -0.24 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 34.93 -0.43 62 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 36.92 -0.29 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 38.95 -0.29 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.04 -0.28 63 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 43.12 -0.35 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.22 -0.36 64 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 47.34 -0.36 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 49.48 -0.55 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 51.65 -0.54 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 53.82 -0.55 65 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 56.02 -0.50 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 58.25 -0.49 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 60.48 -0.49 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 62.74 -0.55 65 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 65.00 -0.48 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 67.26 -0.33 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 69.55 -0.33 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 71.84 -0.34 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 74.14 -0.35 66 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 76.45 -0.35 66 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 78.77 -0.31 66 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 81.07 -0.57 67 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 83.44 -0.55 67 0 0 0
29JUN27 60.00 P 5.00 5.00 5.00 4.90 -0.01 59 1 2 +1
29JUN27 62.50 P 0.00 0.00 0.00 5.60 -0.08 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.38 -0.10 59 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.32 -0.10 59 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 8.27 -0.10 59 0 18 0
29JUN27 72.50 P 0.00 0.00 0.00 9.22 -0.12 59 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.34 -0.13 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.48 -0.13 59 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 12.62 -0.20 59 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 13.89 -0.23 59 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 15.24 -0.24 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 16.88 0.00 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.07 -0.27 59 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 19.56 -0.28 59 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 21.12 -0.28 59 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 22.79 -0.23 59 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 24.41 -0.29 59 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 26.15 -0.26 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 27.92 -0.14 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 29.73 -0.15 60 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 31.57 -0.17 60 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 33.45 -0.17 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.36 -0.18 61 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 37.37 -0.68 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.30 -0.64 61 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 41.29 -0.73 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 43.30 -0.74 62 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 45.32 -0.77 62 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 47.43 -0.73 62 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 49.44 -0.36 62 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 51.59 -0.31 63 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 53.65 -0.37 63 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 55.77 -0.40 63 0 0 0
TOTAL PUT 630 7,777 +363
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$ 3.255
28AUG26 2.10 C 0.00 0.00 0.00 1.16 -0.03 125 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.06 -0.03 112 0 0 0
28AUG26 2.29 C 0.00 0.00 0.00 0.97 -0.03 102 0 0 0
28AUG26 2.39 C 0.00 0.00 0.00 0.87 -0.03 91 0 0 0
28AUG26 2.49 C 0.00 0.00 0.00 0.77 -0.03 80 0 0 0
28AUG26 2.58 C 0.00 0.00 0.00 0.68 -0.03 70 0 0 0
28AUG26 2.68 C 0.00 0.00 0.00 0.58 -0.03 60 0 0 0
28AUG26 2.77 C 0.00 0.00 0.00 0.49 -0.03 51 0 0 0
28AUG26 2.87 C 0.00 0.00 0.00 0.40 -0.02 57 0 0 0
28AUG26 2.96 C 0.00 0.00 0.00 0.30 -0.04 32 0 0 0
28AUG26 3.06 C 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
28AUG26 3.16 C 0.00 0.00 0.00 0.14 -0.03 38 0 3 0
28AUG26 3.25 C 0.00 0.00 0.00 0.09 -0.02 40 0 353 0
28AUG26 3.35 C 0.00 0.00 0.00 0.05 -0.01 40 0 623 0
28AUG26 3.44 C 0.00 0.00 0.00 0.03 -0.01 42 0 340 0
28AUG26 3.54 C 0.00 0.00 0.00 0.02 0.00 47 0 289 0
28AUG26 3.63 C 0.00 0.00 0.00 0.01 0.00 47 0 1,546 0
28AUG26 3.73 C 0.00 0.00 0.00 0.01 0.00 55 0 289 0
28AUG26 3.82 C 0.00 0.00 0.00 0.01 0.00 62 0 255 0
28AUG26 3.92 C 0.00 0.00 0.00 0.01 0.00 70 0 328 0
28AUG26 4.02 C 0.00 0.00 0.00 0.01 0.00 77 0 805 0
28AUG26 4.11 C 0.00 0.00 0.00 0.01 0.00 84 0 211 0
28AUG26 4.21 C 0.00 0.00 0.00 0.01 0.00 90 0 183 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 96 0 320 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 102 0 150 0
28AUG26 4.49 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
28AUG26 4.59 C 0.00 0.00 0.00 0.01 0.00 114 0 28 0
28AUG26 4.68 C 0.00 0.00 0.00 0.01 0.00 119 0 7 0
28AUG26 4.78 C 0.00 0.00 0.00 0.01 0.00 124 0 21 0
28AUG26 5.02 C 0.00 0.00 0.00 0.01 0.00 137 0 1,700 0
28AUG26 5.26 C 0.00 0.00 0.00 0.01 0.00 148 0 334 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 5.74 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 5.98 C 0.00 0.00 0.00 0.01 0.00 180 0 100 0
29SEP26 2.10 C 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.98 -0.02 57 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.88 -0.02 51 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.68 -0.03 0 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.42 -0.03 34 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.35 -0.03 36 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.30 -0.02 41 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.23 -0.02 39 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.18 -0.02 39 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.14 -0.01 40 0 152 0
29SEP26 3.44 C 0.09 0.09 0.09 0.11 -0.01 40 1 141 0
29SEP26 3.54 C 0.00 0.00 0.00 0.08 -0.01 40 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.06 -0.01 40 0 165 0
29SEP26 3.73 C 0.00 0.00 0.00 0.05 0.00 43 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.03 -0.01 40 0 4,452 0
29SEP26 3.92 C 0.00 0.00 0.00 0.02 -0.01 40 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 -0.01 37 0 132 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 40 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29SEP26 4.30 C 0.02 0.02 0.02 0.01 0.00 46 24 1,376 +24
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 52 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 57 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 60 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 66 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 72 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 82 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 87 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 96 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 100 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 104 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 108 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 111 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 115 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 121 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 133 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 1.17 -0.02 46 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.08 -0.02 53 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.99 -0.02 48 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.90 -0.01 49 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.80 -0.02 44 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.72 -0.02 43 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.63 -0.02 41 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.56 -0.02 42 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.47 -0.03 39 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.35 -0.01 40 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.30 0.00 42 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.25 -0.01 41 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
29OCT26 3.44 C 0.00 0.00 0.00 0.17 -0.01 41 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.14 -0.01 41 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.11 -0.01 40 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.09 -0.01 41 0 29 0
29OCT26 3.82 C 0.00 0.00 0.00 0.07 -0.01 40 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.04 0.00 43 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.03 0.00 42 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.83 -0.03 46 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.76 -0.02 47 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.67 -0.03 44 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.60 -0.03 43 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.52 -0.03 41 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.47 -0.02 43 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.35 -0.02 42 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.27 -0.01 43 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.20 -0.02 44 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.13 -0.01 44 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.06 -0.01 43 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.21 -0.02 53 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.12 -0.02 52 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 1.04 -0.02 51 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.94 -0.03 46 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.87 -0.02 49 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.79 -0.03 46 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.71 -0.03 45 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.65 -0.02 45 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.58 -0.02 45 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.52 -0.02 44 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.46 -0.02 44 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.41 -0.01 44 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.35 -0.03 42 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.30 -0.02 41 0 96 0
30DEC26 3.44 C 0.00 0.00 0.00 0.27 -0.02 42 0 3,338 0
30DEC26 3.54 C 0.00 0.00 0.00 0.24 -0.02 42 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.22 -0.01 44 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.19 -0.01 43 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.16 -0.01 42 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.14 -0.01 43 0 1,215 0
30DEC26 4.02 C 0.00 0.00 0.00 0.12 -0.01 43 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.11 0.00 44 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.09 -0.01 43 0 32 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 0.00 43 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 0.00 44 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.06 0.00 43 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.05 0.00 43 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.04 0.00 42 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.03 0.00 41 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 40 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 45 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 50 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 53 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 60 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 64 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 67 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 72 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 74 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 77 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 1.26 -0.02 51 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.16 -0.04 47 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 1.10 -0.02 49 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 1.02 -0.02 48 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.94 -0.02 47 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.87 -0.02 46 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.80 -0.02 45 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.75 -0.01 46 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.68 -0.02 45 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.63 -0.01 45 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.57 -0.02 44 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.52 -0.02 44 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.48 -0.02 44 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.44 -0.01 44 0 60 0
30MAR27 3.44 C 0.00 0.00 0.00 0.40 -0.02 44 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.35 -0.02 43 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.33 -0.01 44 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.30 -0.01 44 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.28 -0.01 44 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.25 -0.01 44 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.23 -0.01 45 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.21 -0.01 44 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.19 -0.01 45 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 -0.01 44 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 -0.01 44 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.14 -0.01 44 0 1,005 0
30MAR27 4.59 C 0.16 0.16 0.16 0.13 0.00 45 2 102 0
30MAR27 4.68 C 0.00 0.00 0.00 0.12 0.00 45 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.11 0.00 45 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.08 -0.01 44 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.06 -0.01 44 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 45 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.04 0.00 45 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.03 0.00 45 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 44 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 46 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 1.30 -0.04 48 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.23 -0.03 49 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 1.16 -0.03 48 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 1.09 -0.02 48 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 1.02 -0.02 48 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.95 -0.02 46 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.88 -0.03 45 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.83 -0.02 46 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.77 -0.02 45 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.72 -0.02 45 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.67 -0.02 45 0 11 0
29JUN27 3.16 C 0.00 0.00 0.00 0.62 -0.02 45 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.59 -0.01 46 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.54 -0.02 45 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.52 0.00 46 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.48 -0.01 46 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.45 -0.01 46 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.42 0.00 46 0 3 0
29JUN27 3.82 C 0.00 0.00 0.00 0.39 0.00 46 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.36 0.00 46 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.33 -0.01 45 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.31 -0.01 46 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.29 -0.01 46 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.27 -0.01 46 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.23 -0.01 45 0 66 0
TOTAL CALL 27 74,187 +24
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 2.29 P 0.00 0.00 0.00 0.01 0.00 124 0 37 0
28AUG26 2.39 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 2.49 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 2.58 P 0.00 0.00 0.00 0.01 0.00 88 0 80 0
28AUG26 2.68 P 0.00 0.00 0.00 0.01 0.00 76 0 68 0
28AUG26 2.77 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 43 0 399 0
28AUG26 3.06 P 0.00 0.00 0.00 0.02 0.00 40 0 454 0
28AUG26 3.16 P 0.00 0.00 0.00 0.04 0.00 37 0 137 0
28AUG26 3.25 P 0.00 0.00 0.00 0.08 0.00 38 0 226 0
28AUG26 3.35 P 0.00 0.00 0.00 0.15 +0.02 44 0 750 0
28AUG26 3.44 P 0.26 0.29 0.26 0.21 +0.01 41 70 347 -70
28AUG26 3.54 P 0.00 0.00 0.00 0.30 +0.02 45 0 1,298 0
28AUG26 3.63 P 0.00 0.00 0.00 0.39 +0.02 54 0 113 0
28AUG26 3.73 P 0.00 0.00 0.00 0.48 +0.02 51 0 209 0
28AUG26 3.82 P 0.00 0.00 0.00 0.57 +0.02 58 0 56 0
28AUG26 3.92 P 0.00 0.00 0.00 0.67 +0.02 65 0 63 0
28AUG26 4.02 P 0.00 0.00 0.00 0.77 +0.02 72 0 68 0
28AUG26 4.11 P 0.00 0.00 0.00 0.86 +0.03 78 0 1 0
28AUG26 4.21 P 0.00 0.00 0.00 0.96 +0.03 85 0 0 -1
28AUG26 4.30 P 0.00 0.00 0.00 1.05 +0.03 90 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.15 +0.03 96 0 0 0
28AUG26 4.49 P 0.00 0.00 0.00 1.24 +0.03 101 0 0 0
28AUG26 4.59 P 0.00 0.00 0.00 1.34 +0.03 107 0 0 0
28AUG26 4.68 P 0.00 0.00 0.00 1.43 +0.03 112 0 0 0
28AUG26 4.78 P 0.00 0.00 0.00 1.53 +0.03 117 0 0 0
28AUG26 5.02 P 0.00 0.00 0.00 1.77 +0.03 130 0 0 0
28AUG26 5.26 P 0.00 0.00 0.00 2.01 +0.03 141 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.25 +0.03 152 0 0 0
28AUG26 5.74 P 0.00 0.00 0.00 2.49 +0.03 162 0 0 0
28AUG26 5.98 P 0.00 0.00 0.00 2.73 +0.03 172 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 66 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 54 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 43 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.02 +0.01 44 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29SEP26 2.87 P 0.00 0.00 0.00 0.04 0.00 40 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.06 0.00 40 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.09 +0.01 40 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.13 +0.01 41 0 510 0
29SEP26 3.25 P 0.00 0.00 0.00 0.17 +0.02 40 0 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.23 +0.02 41 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.29 +0.02 41 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.36 +0.03 41 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.43 +0.02 41 0 798 0
29SEP26 3.73 P 0.00 0.00 0.00 0.52 +0.02 44 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.60 +0.02 45 0 391 0
29SEP26 3.92 P 0.00 0.00 0.00 0.69 +0.03 46 0 79 0
29SEP26 4.02 P 0.00 0.00 0.00 0.79 +0.02 50 0 374 0
29SEP26 4.11 P 0.00 0.00 0.00 0.87 +0.02 49 0 199 0
29SEP26 4.21 P 0.00 0.00 0.00 0.98 +0.03 58 0 6 0
29SEP26 4.30 P 0.00 0.00 0.00 1.07 +0.04 61 0 2,655 0
29SEP26 4.40 P 0.00 0.00 0.00 1.17 +0.03 65 0 3,536 0
29SEP26 4.49 P 0.00 0.00 0.00 1.26 +0.03 68 0 128 0
29SEP26 4.59 P 0.00 0.00 0.00 1.34 +0.01 57 0 6,500 0
29SEP26 4.68 P 0.00 0.00 0.00 1.43 +0.02 60 0 259 0
29SEP26 4.78 P 0.00 0.00 0.00 1.53 +0.02 63 0 544 0
29SEP26 5.02 P 0.00 0.00 0.00 1.77 +0.02 69 0 365 0
29SEP26 5.26 P 0.00 0.00 0.00 2.01 +0.02 75 0 100 0
29SEP26 5.50 P 0.00 0.00 0.00 2.25 +0.02 81 0 0 -114
29SEP26 5.74 P 0.00 0.00 0.00 2.49 +0.02 86 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.73 +0.02 91 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 2.96 +0.02 96 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.20 +0.02 101 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.44 +0.02 106 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.68 +0.02 110 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 3.92 +0.02 114 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.16 +0.02 118 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.40 +0.02 122 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.64 +0.02 125 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 4.88 +0.02 129 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.12 +0.02 132 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.35 +0.02 136 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.59 +0.02 139 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 5.83 +0.02 142 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.07 +0.02 145 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.31 +0.02 148 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 46 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 43 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.06 +0.01 42 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.08 +0.01 41 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.10 0.00 40 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29OCT26 3.16 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.22 +0.01 40 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.28 +0.01 40 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.35 +0.02 43 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.48 +0.02 43 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.56 +0.02 43 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.64 +0.02 45 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.72 +0.02 45 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.81 +0.02 46 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 0.89 +0.01 46 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 0.98 +0.01 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.07 +0.02 48 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.17 +0.02 51 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.04 0.00 44 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.05 0.00 43 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.12 0.00 43 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.15 0.00 43 0 100 0
27NOV26 3.06 P 0.00 0.00 0.00 0.19 0.00 43 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.23 +0.01 42 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.28 +0.01 43 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.34 +0.01 43 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.38 0.00 41 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.46 +0.01 43 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.53 +0.01 45 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.60 0.00 44 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.68 +0.01 46 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.76 +0.01 46 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 0.85 +0.02 48 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 0.93 +0.02 49 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.02 +0.02 50 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.10 +0.02 50 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.20 +0.03 53 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.03 +0.01 44 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.05 0.00 41 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.07 +0.01 42 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.09 +0.01 42 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.12 +0.01 43 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.15 +0.01 42 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.18 +0.01 42 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.22 +0.01 42 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.27 0.00 42 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.32 +0.02 43 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.36 0.00 41 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.42 +0.01 41 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.50 +0.01 43 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.57 +0.02 45 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.64 +0.01 44 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.71 +0.02 45 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.79 +0.02 45 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 0.87 +0.02 46 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 0.95 +0.02 47 0 179 0
30DEC26 4.21 P 0.00 0.00 0.00 1.04 +0.02 48 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.12 +0.02 48 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.21 +0.02 49 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.29 +0.01 49 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.38 +0.01 49 0 167 0
30DEC26 4.68 P 0.00 0.00 0.00 1.48 +0.03 53 0 530 0
30DEC26 4.78 P 0.00 0.00 0.00 1.58 +0.04 55 0 121 0
30DEC26 5.02 P 0.00 0.00 0.00 1.78 +0.01 49 0 100 0
30DEC26 5.26 P 0.00 0.00 0.00 2.03 +0.04 56 0 2,815 0
30DEC26 5.50 P 0.00 0.00 0.00 2.25 +0.02 52 0 440 0
30DEC26 5.74 P 0.00 0.00 0.00 2.49 +0.02 55 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.73 +0.02 58 0 26 0
30DEC26 6.21 P 0.00 0.00 0.00 2.96 +0.02 61 0 46 0
30DEC26 6.45 P 0.00 0.00 0.00 3.20 +0.02 64 0 1 0
30DEC26 6.69 P 0.00 0.00 0.00 3.44 +0.02 67 0 36 0
30DEC26 6.93 P 0.00 0.00 0.00 3.68 +0.02 70 0 20 0
30DEC26 7.17 P 0.00 0.00 0.00 3.92 +0.02 73 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.16 +0.02 75 0 0 -3
30DEC26 7.65 P 0.00 0.00 0.00 4.40 +0.02 78 0 0 -15
30DEC26 7.89 P 0.00 0.00 0.00 4.64 +0.02 80 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 4.88 +0.02 82 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.12 +0.02 84 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.35 +0.02 86 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.59 +0.02 88 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 5.83 +0.02 90 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.07 +0.02 92 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.31 +0.02 94 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 0.00 44 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 0.00 45 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30MAR27 2.39 P 0.00 0.00 0.00 0.09 0.00 44 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.12 +0.01 45 0 30 0
30MAR27 2.58 P 0.00 0.00 0.00 0.14 0.00 44 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.17 0.00 44 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.21 +0.01 45 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.24 +0.01 44 0 2,525 0
30MAR27 2.96 P 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
30MAR27 3.06 P 0.00 0.00 0.00 0.33 +0.02 45 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.38 +0.02 45 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.42 +0.01 44 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.47 +0.01 43 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.53 +0.01 44 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.58 -0.01 43 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.66 +0.01 45 0 12 0
30MAR27 3.73 P 0.00 0.00 0.00 0.74 +0.02 46 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.80 +0.01 46 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.88 +0.01 46 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 0.96 +0.02 47 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.03 +0.02 47 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.11 +0.01 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.19 +0.02 48 0 80 0
30MAR27 4.40 P 0.00 0.00 0.00 1.28 +0.02 49 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.35 +0.01 48 0 1,220 0
30MAR27 4.59 P 0.00 0.00 0.00 1.44 +0.02 49 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.52 +0.02 49 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.61 +0.02 50 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 1.82 +0.01 49 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.04 +0.01 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.29 +0.04 54 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.49 +0.01 46 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.73 +0.02 49 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 2.96 +0.02 51 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.20 +0.02 54 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.45 +0.03 60 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.69 +0.03 63 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 3.92 +0.02 61 0 10 0
30MAR27 7.41 P 0.00 0.00 0.00 4.16 +0.02 63 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 0.00 46 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 0.00 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 0.15 +0.01 46 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.18 +0.01 46 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.21 +0.01 46 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.24 0.00 45 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.28 +0.01 46 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.33 +0.01 46 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.36 +0.01 46 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.41 +0.01 46 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.45 +0.02 45 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.51 +0.03 46 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.56 +0.02 45 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.62 +0.02 45 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.68 +0.02 45 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.74 +0.02 45 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.82 +0.02 46 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.87 +0.01 46 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 0.95 +0.01 46 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.03 +0.01 47 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.10 +0.01 47 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.18 +0.01 47 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.25 +0.01 47 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.33 +0.01 47 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.42 +0.02 49 0 0 0
TOTAL PUT 70 90,861 -203
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 126.700
21AUG26 100.00 C 0.00 0.00 0.00 27.50 +4.59 191 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 26.50 +4.67 185 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 25.47 +5.21 177 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 24.44 +5.17 169 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 23.42 +5.13 162 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 22.39 +5.08 154 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 21.37 +5.03 147 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 20.35 +4.97 139 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 19.33 +4.90 132 0 2 0
21AUG26 109.00 C 13.30 13.30 13.30 18.32 +4.42 126 2 0 -2
21AUG26 110.00 C 0.00 0.00 0.00 17.32 +4.75 120 0 2 0
21AUG26 111.00 C 0.00 0.00 0.00 16.33 +4.66 115 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 15.34 +4.54 109 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 14.37 +4.13 105 0 3 0
21AUG26 114.00 C 0.00 0.00 0.00 13.41 +4.06 101 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 12.48 +3.90 98 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 11.56 +3.81 95 0 1 0
21AUG26 117.00 C 0.00 0.00 0.00 10.67 +3.62 92 0 61 0
21AUG26 118.00 C 10.00 10.00 10.00 9.80 +3.46 90 1 90 -1
21AUG26 119.00 C 5.67 6.80 5.67 8.97 +3.29 89 4 159 +2
21AUG26 120.00 C 5.61 8.25 4.74 8.17 +3.11 87 517 406 -263
21AUG26 121.00 C 4.78 7.55 4.34 7.41 +2.92 86 44 143 +12
21AUG26 122.00 C 3.61 7.10 3.40 6.68 +2.73 85 74 201 -9
21AUG26 123.00 C 3.80 6.55 2.80 6.00 +2.53 85 503 632 +178
21AUG26 124.00 C 3.30 6.00 2.63 5.35 +2.33 84 359 689 +83
21AUG26 125.00 C 2.85 5.30 2.33 4.76 +2.14 84 706 898 +151
21AUG26 126.00 C 2.29 4.83 1.95 4.20 +1.94 83 282 390 -3
21AUG26 127.00 C 2.10 4.39 1.58 3.69 +1.75 83 915 684 +134
21AUG26 128.00 C 2.00 3.86 1.33 3.23 +1.58 83 274 894 +109
21AUG26 129.00 C 1.62 3.42 1.28 2.80 +1.40 82 421 1,131 +158
21AUG26 130.00 C 1.43 3.06 0.97 2.42 +1.24 82 908 1,479 +337
21AUG26 131.00 C 1.35 2.70 1.04 2.08 +1.09 82 190 478 +109
21AUG26 132.00 C 1.11 2.30 0.90 1.78 +0.96 82 223 254 +102
21AUG26 133.00 C 0.68 2.04 0.67 1.51 +0.83 82 204 302 +67
21AUG26 134.00 C 0.55 1.81 0.50 1.27 +0.71 82 73 245 +9
21AUG26 135.00 C 0.51 1.56 0.51 1.07 +0.61 82 237 472 +72
21AUG26 136.00 C 0.56 1.30 0.41 0.89 +0.52 81 56 222 +19
21AUG26 137.00 C 0.45 1.21 0.29 0.74 +0.44 81 110 154 +41
21AUG26 138.00 C 0.36 1.03 0.32 0.61 +0.37 81 124 100 +60
21AUG26 139.00 C 0.50 0.53 0.50 0.50 +0.30 81 13 196 +13
21AUG26 140.00 C 0.24 0.79 0.22 0.41 +0.25 81 354 409 +168
21AUG26 141.00 C 0.23 0.65 0.23 0.33 +0.21 81 126 119 +96
21AUG26 142.00 C 0.15 0.55 0.15 0.27 +0.17 81 87 247 +56
21AUG26 143.00 C 0.25 0.37 0.22 0.21 +0.13 81 34 126 +34
21AUG26 144.00 C 0.12 0.38 0.12 0.17 +0.11 81 71 127 +35
21AUG26 145.00 C 0.20 0.24 0.20 0.14 +0.09 82 7 37 +7
21AUG26 146.00 C 0.23 0.24 0.23 0.11 +0.07 81 2 35 +1
21AUG26 147.00 C 0.08 0.28 0.06 0.09 +0.06 82 68 161 +19
28AUG26 45.00 C 0.00 0.00 0.00 82.61 +4.63 373 0 500 0
28AUG26 46.00 C 0.00 0.00 0.00 81.61 +4.63 366 0 200 0
28AUG26 47.00 C 0.00 0.00 0.00 80.81 +4.83 374 0 100 0
28AUG26 48.00 C 0.00 0.00 0.00 79.81 +4.80 367 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 78.80 +4.81 359 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 77.99 +5.00 365 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 75.30 +4.81 335 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 72.85 +5.05 323 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 70.32 +4.83 305 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 67.81 +4.81 290 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 65.33 +4.83 278 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 62.99 +4.99 273 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 60.50 +4.99 260 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 58.01 +5.01 247 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 55.53 +5.11 236 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 53.02 +5.00 223 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 50.53 +5.00 212 0 0 0
28AUG26 80.00 C 47.40 47.41 47.33 47.33 +4.50 168 44 51 +44
28AUG26 82.50 C 0.00 0.00 0.00 45.55 +5.10 191 0 100 0
28AUG26 85.00 C 0.00 0.00 0.00 43.02 +5.11 179 0 403 0
28AUG26 87.50 C 0.00 0.00 0.00 40.45 +4.89 166 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 37.87 +4.79 153 0 677 0
28AUG26 92.50 C 0.00 0.00 0.00 34.84 +4.87 122 0 1,179 0
28AUG26 95.00 C 0.00 0.00 0.00 32.45 +5.07 118 0 2,251 0
28AUG26 97.50 C 0.00 0.00 0.00 30.17 +5.27 117 0 3,088 0
28AUG26 100.00 C 23.15 28.00 23.15 27.60 +4.58 106 15 2,056 -13
28AUG26 102.50 C 0.00 0.00 0.00 24.44 +4.31 68 0 3,050 0
28AUG26 105.00 C 0.00 0.00 0.00 22.39 +4.33 82 0 2,489 0
28AUG26 107.50 C 0.00 0.00 0.00 20.07 +4.65 79 0 2,371 0
28AUG26 110.00 C 13.20 17.80 13.20 17.32 +4.31 64 316 5,845 -223
28AUG26 112.50 C 12.40 14.40 12.40 14.88 +3.61 58 120 7,053 -20
28AUG26 115.00 C 9.50 13.50 9.50 13.12 +3.89 65 53 1,900 -48
28AUG26 117.50 C 6.78 10.00 6.78 11.05 +3.62 63 7 2,137 -2
28AUG26 120.00 C 6.10 9.60 5.37 9.16 +3.28 62 825 8,819 +54
28AUG26 122.50 C 5.04 7.90 3.96 7.46 +2.81 61 175 2,740 +99
28AUG26 125.00 C 3.82 6.50 3.00 5.96 +2.43 60 1,092 7,110 +534
28AUG26 127.50 C 3.03 5.13 2.31 4.68 +2.05 59 1,564 4,863 +172
28AUG26 130.00 C 1.92 4.04 1.66 3.60 +1.68 59 4,288 7,820 -1,033
28AUG26 132.50 C 1.43 3.11 1.21 2.72 +1.35 59 605 4,476 -116
28AUG26 135.00 C 1.32 2.42 0.88 2.02 +1.07 59 881 6,467 -222
28AUG26 137.50 C 0.91 1.82 0.67 1.47 +0.82 59 835 2,714 +228
28AUG26 140.00 C 0.65 1.40 0.50 1.04 +0.60 58 1,496 8,302 +330
28AUG26 142.50 C 0.39 1.05 0.38 0.73 +0.44 58 135 5,375 +66
28AUG26 145.00 C 0.28 0.80 0.28 0.50 +0.32 58 1,674 5,914 -577
28AUG26 147.50 C 0.32 0.64 0.32 0.34 +0.22 58 87 2,965 +58
28AUG26 150.00 C 0.20 0.49 0.20 0.23 +0.16 58 246 12,825 -35
28AUG26 152.50 C 0.35 0.38 0.33 0.15 +0.10 58 65 3,113 0
28AUG26 155.00 C 0.30 0.30 0.26 0.10 +0.07 59 110 3,379 0
28AUG26 157.50 C 0.12 0.22 0.12 0.06 +0.04 58 76 1,008 -65
28AUG26 160.00 C 0.00 0.00 0.00 0.04 +0.03 59 0 2,510 0
28AUG26 162.50 C 0.00 0.00 0.00 0.03 +0.02 60 0 767 0
28AUG26 165.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 2,039 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 624 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 494 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 65 0 364 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,225 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 70 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,162 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 75 0 542 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 78 0 379 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 80 0 258 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 83 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 85 0 177 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 87 0 341 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 90 0 305 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 92 0 811 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 83.75 +5.61 217 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 82.29 +5.16 199 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 81.02 +4.89 186 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 80.12 +4.98 186 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 79.39 +5.36 190 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 78.50 +5.35 190 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 75.99 +5.44 180 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 73.86 +5.79 181 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 70.71 +5.13 156 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 67.95 +4.76 141 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 66.04 +5.35 149 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 63.53 +5.32 142 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 60.50 +4.78 123 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.64 +5.41 130 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 56.08 +5.33 123 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.51 +5.24 115 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 50.81 +5.01 105 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.38 +5.04 101 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 45.82 +4.93 94 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.27 +5.05 88 0 1,361 0
29SEP26 87.50 C 0.00 0.00 0.00 40.72 +4.94 82 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 37.87 +4.40 70 0 678 0
29SEP26 92.50 C 0.00 0.00 0.00 35.67 +4.63 71 0 1,090 0
29SEP26 95.00 C 0.00 0.00 0.00 32.91 +4.87 62 0 3,206 0
29SEP26 97.50 C 0.00 0.00 0.00 30.72 +4.47 62 241 3,474 -231
29SEP26 100.00 C 27.00 28.00 27.00 28.31 +4.94 59 2 1,682 0
29SEP26 102.50 C 0.00 0.00 0.00 25.92 +4.82 55 0 1,257 0
29SEP26 105.00 C 21.85 21.85 21.85 23.60 +4.18 53 13 6,249 0
29SEP26 107.50 C 0.00 0.00 0.00 21.45 +4.19 52 0 1,717 0
29SEP26 110.00 C 0.00 0.00 0.00 19.34 +3.94 50 0 8,777 0
29SEP26 112.50 C 0.00 0.00 0.00 17.33 +3.86 49 0 4,188 0
29SEP26 115.00 C 10.74 15.70 10.74 15.43 +3.60 48 2 4,583 0
29SEP26 117.50 C 0.00 0.00 0.00 13.65 +3.41 48 0 5,435 0
29SEP26 120.00 C 8.70 12.00 8.00 11.93 +3.07 47 25 11,820 -13
29SEP26 122.50 C 7.67 10.84 7.40 10.49 +2.91 47 141 5,673 -13
29SEP26 125.00 C 6.73 9.50 5.80 9.10 +2.66 47 773 13,264 -157
29SEP26 127.50 C 5.06 8.17 5.06 7.85 +2.43 46 294 4,218 +155
29SEP26 130.00 C 5.07 7.15 4.20 6.73 +2.19 46 690 16,978 -111
29SEP26 132.50 C 5.02 6.19 4.44 5.74 +1.97 46 396 2,982 +248
29SEP26 135.00 C 3.60 5.30 3.15 4.86 +1.74 46 519 10,382 +107
29SEP26 137.50 C 2.85 4.61 2.85 4.09 +1.54 46 441 4,855 +5
29SEP26 140.00 C 2.50 4.05 2.25 3.42 +1.34 46 897 19,857 +257
29SEP26 142.50 C 2.32 3.47 2.17 2.85 +1.16 46 433 4,199 +234
29SEP26 145.00 C 2.00 3.03 2.00 2.36 +1.00 46 360 18,301 -79
29SEP26 147.50 C 2.00 2.60 1.89 1.94 +0.86 46 129 3,159 +76
29SEP26 150.00 C 1.50 2.26 1.50 1.59 +0.73 45 405 11,717 -97
29SEP26 152.50 C 1.43 1.96 1.43 1.29 +0.61 45 240 4,213 +187
29SEP26 155.00 C 1.06 1.69 0.93 1.05 +0.51 45 251 9,778 +17
29SEP26 157.50 C 1.06 1.40 1.06 0.84 +0.42 45 7 6,040 +3
29SEP26 160.00 C 0.85 1.32 0.85 0.68 +0.35 45 94 10,523 +53
29SEP26 162.50 C 1.10 1.10 1.01 0.54 +0.29 45 7 3,193 +7
29SEP26 165.00 C 0.60 0.95 0.60 0.43 +0.23 45 17 6,115 +11
29SEP26 167.50 C 0.81 0.86 0.77 0.34 +0.19 45 88 6,555 -2
29SEP26 170.00 C 0.60 0.75 0.60 0.27 +0.15 45 135 6,666 +7
29SEP26 172.50 C 0.65 0.65 0.61 0.21 +0.12 45 2 7,114 -1
29SEP26 175.00 C 0.32 0.55 0.32 0.17 +0.10 45 45 12,316 0
29SEP26 177.50 C 0.00 0.00 0.00 0.13 +0.08 45 0 6,221 0
29SEP26 180.00 C 0.22 0.45 0.22 0.10 +0.06 45 46 5,454 +9
29SEP26 182.50 C 0.19 0.21 0.19 0.08 +0.05 45 7 750 +6
29SEP26 185.00 C 0.21 0.29 0.21 0.06 +0.04 45 2 2,004 0
29SEP26 187.50 C 0.00 0.00 0.00 0.05 +0.04 46 0 612 0
29SEP26 190.00 C 0.26 0.26 0.26 0.04 +0.03 46 1 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 332 0
29SEP26 195.00 C 0.26 0.26 0.26 0.02 +0.01 45 11 335 -11
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 0 602 0
29SEP26 200.00 C 0.10 0.10 0.10 0.01 0.00 44 100 7,550 +100
29SEP26 205.00 C 0.06 0.06 0.06 0.01 0.00 47 150 600 +148
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 49 0 613 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,068 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,127 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 62 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 64 0 345 0
29SEP26 255.00 C 0.02 0.02 0.02 0.01 0.00 65 50 90 +50
29SEP26 260.00 C 0.02 0.02 0.02 0.01 0.00 67 1 122 +1
29SEP26 265.00 C 0.04 0.04 0.04 0.01 0.00 69 1 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 70 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 72 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 73 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 75 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 76 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 77 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 79 0 595 0
29OCT26 45.00 C 0.00 0.00 0.00 83.75 +5.47 163 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 82.29 +5.00 149 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 81.02 +4.72 139 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 80.12 +4.81 139 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 79.39 +5.08 143 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 78.50 +5.17 142 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 75.99 +5.16 135 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 73.86 +5.52 136 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 70.71 +4.86 117 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 67.95 +4.58 105 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 66.04 +5.18 112 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 63.53 +5.16 106 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 60.50 +4.61 91 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 58.64 +5.21 97 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 56.08 +5.17 91 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 53.51 +4.96 85 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 50.81 +4.68 78 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 48.38 +4.77 74 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 45.82 +4.52 69 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 43.27 +4.37 64 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 41.09 +4.57 65 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 38.62 +4.52 61 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 36.17 +4.46 58 0 429 0
29OCT26 95.00 C 0.00 0.00 0.00 33.68 +4.31 54 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 31.43 +4.33 53 0 441 0
29OCT26 100.00 C 0.00 0.00 0.00 29.18 +4.29 51 0 560 0
29OCT26 102.50 C 0.00 0.00 0.00 26.96 +4.19 49 0 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 24.82 +4.68 48 0 1,091 0
29OCT26 107.50 C 0.00 0.00 0.00 22.73 +4.46 47 0 1,037 0
29OCT26 110.00 C 0.00 0.00 0.00 20.05 +3.22 42 0 1,585 0
29OCT26 112.50 C 0.00 0.00 0.00 17.83 +3.00 39 0 2,823 0
29OCT26 115.00 C 0.00 0.00 0.00 16.67 +3.40 43 0 3,666 0
29OCT26 117.50 C 0.00 0.00 0.00 15.05 +2.96 43 0 2,662 0
29OCT26 120.00 C 0.00 0.00 0.00 13.94 +3.25 45 77 2,318 -77
29OCT26 122.50 C 8.81 12.70 8.81 12.50 +2.96 44 285 2,374 +37
29OCT26 125.00 C 8.47 11.39 8.47 11.02 +2.62 43 253 13,579 -27
29OCT26 127.50 C 7.29 9.86 7.29 9.93 +2.58 44 440 4,703 +59
29OCT26 130.00 C 6.59 8.96 6.59 8.80 +2.38 44 294 3,027 +27
29OCT26 132.50 C 6.16 7.92 5.37 7.78 +2.20 44 260 1,224 +179
29OCT26 135.00 C 5.23 7.16 4.85 6.84 +2.01 44 482 6,563 -54
29OCT26 137.50 C 5.49 6.39 5.18 6.00 +1.84 43 135 966 +3
29OCT26 140.00 C 4.25 5.50 4.25 5.25 +1.67 43 53 3,458 +38
29OCT26 142.50 C 3.55 5.14 3.30 4.57 +1.51 43 105 758 -60
29OCT26 145.00 C 3.11 4.55 3.11 3.97 +1.35 43 79 819 -16
29OCT26 147.50 C 2.58 4.01 2.58 3.44 +1.22 43 34 445 +2
29OCT26 150.00 C 2.86 3.64 2.86 2.97 +1.08 43 3,251 3,935 +2,770
29OCT26 152.50 C 2.53 3.06 2.53 2.56 +0.97 43 66 745 0
29OCT26 155.00 C 2.10 2.90 2.10 2.20 +0.86 43 240 1,342 -42
29OCT26 157.50 C 1.58 1.58 1.56 1.88 +0.75 43 80 865 0
29OCT26 160.00 C 1.58 2.23 1.58 1.61 +0.66 43 80 2,381 +40
29OCT26 162.50 C 0.00 0.00 0.00 1.37 +0.58 43 0 289 0
29OCT26 165.00 C 0.00 0.00 0.00 1.17 +0.51 43 0 201 0
29OCT26 167.50 C 0.00 0.00 0.00 0.99 +0.44 43 0 245 0
29OCT26 170.00 C 0.00 0.00 0.00 0.84 +0.38 43 0 182 0
29OCT26 172.50 C 0.00 0.00 0.00 0.71 +0.33 43 0 121 0
29OCT26 175.00 C 0.00 0.00 0.00 0.60 +0.29 43 0 184 0
29OCT26 177.50 C 0.00 0.00 0.00 0.50 +0.24 43 0 155 0
29OCT26 180.00 C 0.00 0.00 0.00 0.42 +0.21 43 0 106 0
29OCT26 182.50 C 0.00 0.00 0.00 0.35 +0.18 43 0 2 0
29OCT26 185.00 C 0.53 0.60 0.53 0.30 +0.16 43 6 6 +6
29OCT26 187.50 C 0.00 0.00 0.00 0.25 +0.13 43 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.21 +0.11 43 0 64 0
29OCT26 192.50 C 0.00 0.00 0.00 0.17 +0.09 43 0 2 0
29OCT26 195.00 C 0.56 0.56 0.56 0.14 +0.07 43 2 11 +2
29OCT26 197.50 C 0.00 0.00 0.00 0.12 +0.06 43 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.10 +0.05 43 0 21 0
29OCT26 205.00 C 0.00 0.00 0.00 0.07 +0.04 43 0 21 0
27NOV26 45.00 C 0.00 0.00 0.00 83.75 +5.27 136 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 82.49 +5.01 128 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 81.31 +4.82 122 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 80.18 +4.68 116 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 79.63 +5.12 123 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 78.50 +4.99 118 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 75.99 +4.97 112 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 73.86 +5.33 113 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 70.87 +4.83 99 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 68.54 +4.97 97 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 66.04 +4.95 92 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 63.64 +4.97 89 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 61.06 +4.82 83 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 58.64 +4.90 80 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 56.40 +4.99 79 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 53.86 +4.92 75 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 50.81 +4.27 63 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 48.62 +4.47 64 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 46.27 +4.53 62 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 43.78 +4.35 58 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 41.11 +4.03 53 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 38.85 +4.04 52 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 36.85 +4.31 53 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 34.38 +4.05 50 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 32.03 +3.84 48 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 29.94 +3.81 47 0 95 0
27NOV26 102.50 C 0.00 0.00 0.00 27.60 +3.45 45 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 25.48 +3.88 44 0 121 0
27NOV26 107.50 C 0.00 0.00 0.00 23.77 +3.92 44 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 21.71 +3.53 43 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 20.08 +3.47 43 0 1 0
27NOV26 115.00 C 15.68 18.00 15.68 18.41 +2.82 43 33 1,154 -3
27NOV26 117.50 C 0.00 0.00 0.00 17.43 +3.32 45 0 90 0
27NOV26 120.00 C 0.00 0.00 0.00 15.95 +3.15 45 0 197 0
27NOV26 122.50 C 11.61 14.76 11.50 14.56 +2.96 45 180 693 +90
27NOV26 125.00 C 10.51 13.48 10.41 13.26 +2.80 45 170 10,341 +46
27NOV26 127.50 C 9.51 12.15 9.41 12.05 +2.65 45 1,756 2,260 +1,510
27NOV26 130.00 C 8.50 11.16 8.00 10.92 +2.48 44 165 2,811 +25
27NOV26 132.50 C 8.20 9.77 8.20 9.88 +2.33 44 91 181 +87
27NOV26 135.00 C 7.34 9.15 7.34 8.92 +2.18 44 127 264 +48
27NOV26 137.50 C 7.03 7.17 6.92 8.04 +2.03 44 166 246 +136
27NOV26 140.00 C 6.40 7.60 6.40 7.23 +1.89 44 1,284 1,728 +1,223
27NOV26 142.50 C 5.85 6.91 5.85 6.48 +1.74 44 1,247 1,422 +887
27NOV26 145.00 C 6.00 6.20 6.00 5.81 +1.62 44 15 122 0
27NOV26 147.50 C 5.45 5.77 5.45 5.19 +1.48 44 5 170 -1
27NOV26 150.00 C 4.20 5.31 4.20 4.63 +1.36 44 20 346 -8
27NOV26 152.50 C 4.65 4.84 4.65 4.13 +1.25 44 35 84 +25
27NOV26 155.00 C 4.43 4.43 4.39 3.67 +1.14 44 24 388 +24
27NOV26 157.50 C 3.78 4.04 3.78 3.26 +1.04 44 20 54 +20
27NOV26 160.00 C 3.00 3.69 3.00 2.89 +0.94 44 47 336 +45
27NOV26 162.50 C 3.29 3.29 3.29 2.56 +0.86 44 7 227 +7
27NOV26 165.00 C 2.90 3.01 2.90 2.27 +0.78 44 40 301 +9
27NOV26 167.50 C 1.83 1.83 1.83 2.00 +0.70 44 15 278 +15
27NOV26 170.00 C 2.50 2.56 2.50 1.77 +0.64 44 20 344 +20
27NOV26 172.50 C 0.00 0.00 0.00 1.56 +0.58 44 0 163 0
27NOV26 175.00 C 0.00 0.00 0.00 1.37 +0.51 44 0 292 0
27NOV26 177.50 C 1.39 1.39 1.39 1.20 +0.46 43 65 264 +64
27NOV26 180.00 C 0.00 0.00 0.00 1.06 +0.42 44 0 317 0
27NOV26 182.50 C 0.00 0.00 0.00 0.93 +0.37 44 0 295 0
27NOV26 185.00 C 0.00 0.00 0.00 0.81 +0.33 43 0 401 0
27NOV26 187.50 C 0.00 0.00 0.00 0.71 +0.29 43 0 61 0
27NOV26 190.00 C 0.00 0.00 0.00 0.62 +0.26 43 0 200 0
27NOV26 192.50 C 0.00 0.00 0.00 0.54 +0.23 43 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.48 +0.21 44 0 45 0
27NOV26 197.50 C 0.00 0.00 0.00 0.41 +0.18 43 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.36 +0.16 43 0 31 0
27NOV26 205.00 C 0.68 0.83 0.68 0.27 +0.12 43 8 46 +8
30DEC26 45.00 C 0.00 0.00 0.00 83.75 +5.09 116 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 82.49 +4.83 109 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 81.31 +4.72 103 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 80.18 +4.49 99 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 79.63 +4.94 105 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 78.50 +4.86 101 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 75.99 +4.74 95 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 73.86 +5.07 96 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 70.87 +4.52 84 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 68.54 +4.62 82 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 66.04 +4.54 78 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 63.64 +4.56 75 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 61.06 +4.41 70 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.64 +4.46 67 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 56.40 +4.55 67 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.99 +4.49 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.17 +4.13 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.89 +4.10 56 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 46.49 +4.11 54 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 44.34 +4.23 54 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 42.06 +4.24 52 0 82 0
30DEC26 90.00 C 37.00 37.00 37.00 39.47 +4.16 49 1 1,272 0
30DEC26 92.50 C 32.76 32.76 32.76 37.46 +4.66 49 2 657 -2
30DEC26 95.00 C 0.00 0.00 0.00 35.21 +3.91 47 0 4,735 0
30DEC26 97.50 C 0.00 0.00 0.00 33.38 +4.12 48 0 3,137 0
30DEC26 100.00 C 29.08 31.00 29.08 30.13 +2.84 41 2 3,801 -2
30DEC26 102.50 C 0.00 0.00 0.00 28.84 +3.44 44 0 2,006 0
30DEC26 105.00 C 0.00 0.00 0.00 27.17 +3.58 45 0 2,599 0
30DEC26 107.50 C 0.00 0.00 0.00 25.14 +3.91 44 0 3,130 0
30DEC26 110.00 C 20.27 21.82 20.27 23.83 +3.61 45 65 3,012 -35
30DEC26 112.50 C 0.00 0.00 0.00 21.41 +3.28 42 0 4,190 0
30DEC26 115.00 C 17.88 17.88 17.88 19.63 +2.64 41 2 5,283 0
30DEC26 117.50 C 15.18 15.80 15.18 18.84 +3.26 44 3 4,994 -1
30DEC26 120.00 C 14.31 16.00 14.31 17.60 +3.11 44 36 21,737 -3
30DEC26 122.50 C 13.08 13.08 13.08 16.25 +2.98 44 3 1,520 -1
30DEC26 125.00 C 11.51 15.00 11.51 14.97 +2.81 44 95 5,544 -43
30DEC26 127.50 C 11.23 13.80 11.23 13.77 +2.67 44 196 6,813 +151
30DEC26 130.00 C 10.08 12.00 9.87 12.65 +2.53 44 1,258 17,251 -1,244
30DEC26 132.50 C 0.00 0.00 0.00 11.60 +2.39 44 0 7,050 0
30DEC26 135.00 C 9.35 10.89 9.35 10.63 +2.27 43 58 3,839 +55
30DEC26 137.50 C 7.30 9.81 7.30 9.72 +2.13 43 2 3,491 +2
30DEC26 140.00 C 6.94 9.34 6.94 8.88 +2.01 43 8 5,822 -4
30DEC26 142.50 C 6.17 8.30 6.17 8.10 +1.88 43 103 1,422 +100
30DEC26 145.00 C 6.00 7.60 6.00 7.37 +1.75 43 15 9,378 -1
30DEC26 147.50 C 0.00 0.00 0.00 6.71 +1.64 43 0 3,209 0
30DEC26 150.00 C 4.75 6.48 4.75 6.10 +1.53 43 3 7,893 +2
30DEC26 152.50 C 0.00 0.00 0.00 5.53 +1.42 43 0 1,406 0
30DEC26 155.00 C 5.60 5.60 5.60 5.02 +1.32 43 1 3,133 0
30DEC26 157.50 C 0.00 0.00 0.00 4.55 +1.23 43 0 722 0
30DEC26 160.00 C 4.05 4.85 4.05 4.11 +1.13 43 62 5,612 -42
30DEC26 162.50 C 0.00 0.00 0.00 3.72 +1.05 43 0 1,114 0
30DEC26 165.00 C 3.51 4.20 3.51 3.36 +0.97 43 265 10,007 +200
30DEC26 167.50 C 0.00 0.00 0.00 3.03 +0.89 43 0 3,531 0
30DEC26 170.00 C 3.15 3.60 3.15 2.73 +0.82 43 67 21,474 0
30DEC26 172.50 C 2.56 3.34 2.56 2.46 +0.75 43 17 1,939 -1
30DEC26 175.00 C 2.14 2.95 2.14 2.22 +0.70 43 122 850 -32
30DEC26 177.50 C 0.00 0.00 0.00 1.99 +0.63 43 0 958 0
30DEC26 180.00 C 2.55 2.55 2.55 1.79 +0.58 43 10 3,341 +10
30DEC26 182.50 C 0.00 0.00 0.00 1.61 +0.53 43 0 999 0
30DEC26 185.00 C 0.00 0.00 0.00 1.44 +0.48 43 0 619 0
30DEC26 187.50 C 2.16 2.16 2.16 1.30 +0.45 43 65 204 -44
30DEC26 190.00 C 0.00 0.00 0.00 1.16 +0.40 43 0 1,034 0
30DEC26 192.50 C 0.00 0.00 0.00 1.04 +0.37 43 0 339 0
30DEC26 195.00 C 0.00 0.00 0.00 0.93 +0.33 43 0 1,531 0
30DEC26 197.50 C 0.00 0.00 0.00 0.84 +0.31 43 0 614 0
30DEC26 200.00 C 1.38 1.38 1.38 0.75 +0.28 43 2 748 +2
30DEC26 205.00 C 0.00 0.00 0.00 0.60 +0.23 43 0 1,862 0
30DEC26 210.00 C 0.00 0.00 0.00 0.48 +0.19 43 0 418 0
30DEC26 215.00 C 0.00 0.00 0.00 0.38 +0.15 43 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.30 +0.12 43 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.24 +0.10 43 0 341 0
30DEC26 230.00 C 0.00 0.00 0.00 0.19 +0.08 43 0 499 0
30DEC26 235.00 C 0.60 0.60 0.60 0.15 +0.06 43 2 206 +2
30DEC26 240.00 C 0.00 0.00 0.00 0.12 +0.05 43 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.10 +0.04 43 0 120 0
30DEC26 250.00 C 0.48 0.48 0.48 0.08 +0.04 43 26 363 -7
30DEC26 255.00 C 0.00 0.00 0.00 0.06 +0.03 43 0 126 0
30DEC26 260.00 C 0.00 0.00 0.00 0.05 +0.03 43 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 40 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 41 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 43 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,445 0
30MAR27 45.00 C 0.00 0.00 0.00 83.75 +4.62 86 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 82.66 +4.50 83 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 81.83 +4.63 83 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 80.70 +4.45 79 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 79.74 +4.45 78 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 78.78 +4.44 77 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 76.69 +4.73 78 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 74.32 +4.72 76 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 71.35 +4.20 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 69.15 +4.37 66 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 67.24 +4.80 68 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 64.71 +4.56 65 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 62.50 +4.69 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 60.05 +4.52 61 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 57.68 +4.49 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 55.31 +4.46 56 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 52.86 +4.30 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.57 +4.26 52 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 48.42 +4.31 51 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 46.20 +4.24 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.05 +4.19 49 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 41.60 +3.77 46 0 915 0
30MAR27 92.50 C 0.00 0.00 0.00 39.61 +3.76 46 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 37.74 +3.80 46 0 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 35.90 +3.81 46 0 1,361 0
30MAR27 100.00 C 0.00 0.00 0.00 33.73 +3.42 44 0 4,074 0
30MAR27 102.50 C 0.00 0.00 0.00 32.16 +4.09 45 0 1,590 0
30MAR27 105.00 C 26.97 27.20 26.97 30.36 +3.41 44 61 1,188 -1
30MAR27 107.50 C 0.00 0.00 0.00 28.74 +3.37 44 0 436 0
30MAR27 110.00 C 27.00 27.00 27.00 26.99 +3.13 43 2 2,434 0
30MAR27 112.50 C 0.00 0.00 0.00 25.47 +3.08 43 0 857 0
30MAR27 115.00 C 24.00 24.20 24.00 23.86 +2.81 43 25 3,040 0
30MAR27 117.50 C 0.00 0.00 0.00 22.41 +2.72 42 0 556 0
30MAR27 120.00 C 19.64 21.50 19.64 20.66 +2.70 41 24 10,671 -22
30MAR27 122.50 C 17.32 20.50 17.32 20.16 +2.84 43 27 514 -17
30MAR27 125.00 C 16.61 16.61 16.13 18.52 +2.32 42 135 4,497 -33
30MAR27 127.50 C 17.39 17.39 17.39 17.77 +2.62 43 8 3,346 +8
30MAR27 130.00 C 0.00 0.00 0.00 16.67 +2.52 43 0 7,674 0
30MAR27 132.50 C 0.00 0.00 0.00 15.62 +2.41 43 0 1,009 0
30MAR27 135.00 C 11.90 11.90 11.90 14.63 +2.31 43 3 2,382 +3
30MAR27 137.50 C 0.00 0.00 0.00 13.69 +2.20 43 0 375 0
30MAR27 140.00 C 0.00 0.00 0.00 12.81 +2.10 43 0 5,822 0
30MAR27 142.50 C 0.00 0.00 0.00 11.97 +2.00 43 0 548 0
30MAR27 145.00 C 0.00 0.00 0.00 11.19 +1.91 42 0 425 0
30MAR27 147.50 C 0.00 0.00 0.00 10.45 +1.82 42 0 606 0
30MAR27 150.00 C 8.31 10.40 7.98 9.75 +1.73 42 508 2,940 +151
30MAR27 152.50 C 0.00 0.00 0.00 9.10 +1.64 42 0 872 0
30MAR27 155.00 C 7.67 7.67 7.50 8.48 +1.55 42 33 2,730 +33
30MAR27 157.50 C 0.00 0.00 0.00 7.90 +1.47 42 0 559 0
30MAR27 160.00 C 0.00 0.00 0.00 7.36 +1.39 42 0 1,663 0
30MAR27 162.50 C 7.62 7.62 7.62 6.86 +1.32 42 4 992 0
30MAR27 165.00 C 0.00 0.00 0.00 6.38 +1.24 42 0 1,935 0
30MAR27 167.50 C 5.31 5.31 5.31 5.94 +1.18 42 1 2,777 +1
30MAR27 170.00 C 0.00 0.00 0.00 5.53 +1.12 42 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 5.14 +1.05 42 0 230 0
30MAR27 175.00 C 0.00 0.00 0.00 4.78 +0.99 42 0 2,995 0
30MAR27 177.50 C 0.00 0.00 0.00 4.44 +0.93 42 0 475 0
30MAR27 180.00 C 0.00 0.00 0.00 4.13 +0.88 42 0 495 0
30MAR27 182.50 C 0.00 0.00 0.00 3.83 +0.83 42 0 329 0
30MAR27 185.00 C 4.73 4.73 4.73 3.56 +0.78 42 14 562 +14
30MAR27 187.50 C 0.00 0.00 0.00 3.31 +0.74 42 0 704 0
30MAR27 190.00 C 3.56 4.23 3.56 3.07 +0.69 42 79 660 +64
30MAR27 192.50 C 0.00 0.00 0.00 2.85 +0.65 42 0 911 0
30MAR27 195.00 C 3.78 3.78 3.78 2.64 +0.61 42 1 1,791 -1
30MAR27 197.50 C 3.68 3.68 3.68 2.45 +0.57 42 65 566 +65
30MAR27 200.00 C 2.85 3.40 2.85 2.27 +0.53 42 21 468 +21
30MAR27 205.00 C 2.60 3.18 2.60 1.96 +0.47 42 55 349 0
29JUN27 45.00 C 0.00 0.00 0.00 84.25 +4.62 79 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 83.28 +4.58 77 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 82.11 +4.34 73 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 81.44 +4.61 75 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 80.48 +4.59 74 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 79.54 +4.58 73 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 76.97 +4.24 68 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 74.64 +4.23 66 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 72.63 +4.55 67 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 70.03 +4.24 63 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 67.98 +4.55 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 65.32 +4.26 58 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 63.05 +4.33 57 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 60.88 +4.47 56 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 58.57 +4.41 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 56.32 +4.39 53 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 54.09 +4.32 51 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 51.93 +4.29 50 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 49.79 +4.22 49 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 47.70 +4.14 48 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 45.69 +4.11 48 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 43.71 +4.82 47 0 102 0
29JUN27 92.50 C 0.00 0.00 0.00 41.79 +3.94 46 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 39.94 +3.90 46 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 38.13 +3.79 46 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 36.37 +3.69 45 0 2,643 0
29JUN27 102.50 C 0.00 0.00 0.00 34.70 +3.65 45 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 33.07 +3.55 45 0 413 0
29JUN27 107.50 C 31.00 31.00 31.00 31.40 +3.34 44 1 480 0
29JUN27 110.00 C 29.50 29.50 29.50 29.61 +2.99 43 2 4,136 -2
29JUN27 112.50 C 0.00 0.00 0.00 28.41 +3.18 44 0 370 0
29JUN27 115.00 C 0.00 0.00 0.00 27.11 +3.15 44 0 621 0
29JUN27 117.50 C 25.58 25.65 25.58 25.77 +3.05 44 60 2,279 0
29JUN27 120.00 C 24.45 24.45 24.45 24.03 +2.55 42 30 1,683 +30
29JUN27 122.50 C 0.00 0.00 0.00 23.28 +2.93 43 0 585 0
29JUN27 125.00 C 20.81 20.81 20.81 22.04 +2.74 43 30 1,789 +30
29JUN27 127.50 C 18.60 21.02 18.60 20.94 +2.68 43 32 308 +3
29JUN27 130.00 C 17.91 20.38 17.91 19.91 +2.68 43 31 1,977 +30
29JUN27 132.50 C 17.07 19.00 17.07 18.87 +2.57 43 31 235 +31
29JUN27 135.00 C 0.00 0.00 0.00 17.83 +2.38 43 0 217 0
29JUN27 137.50 C 16.15 16.15 16.15 16.91 +2.31 43 1 236 +1
29JUN27 140.00 C 0.00 0.00 0.00 16.07 +2.32 43 0 687 0
29JUN27 142.50 C 0.00 0.00 0.00 15.22 +2.25 43 0 308 0
29JUN27 145.00 C 13.54 13.70 13.54 14.37 +2.08 43 44 318 +31
29JUN27 147.50 C 0.00 0.00 0.00 13.57 +1.95 43 0 170 0
29JUN27 150.00 C 13.70 13.70 13.70 12.89 +1.94 43 2 1,110 0
29JUN27 152.50 C 0.00 0.00 0.00 12.22 +1.94 43 0 294 0
29JUN27 155.00 C 0.00 0.00 0.00 11.55 +1.83 43 0 242 0
29JUN27 157.50 C 0.00 0.00 0.00 10.88 +1.68 43 0 787 0
29JUN27 160.00 C 10.58 11.05 10.58 10.28 +1.59 43 35 1,250 +5
29JUN27 162.50 C 9.78 9.78 9.78 9.76 +1.59 43 30 101 +30
29JUN27 165.00 C 0.00 0.00 0.00 9.25 +1.59 43 0 186 0
29JUN27 167.50 C 8.19 8.19 8.19 8.73 +1.49 42 60 221 +60
29JUN27 170.00 C 0.00 0.00 0.00 8.21 +1.35 42 0 317 0
29JUN27 172.50 C 0.00 0.00 0.00 7.73 +1.26 42 0 210 0
29JUN27 175.00 C 0.00 0.00 0.00 7.35 +1.26 42 0 68 0
29JUN27 177.50 C 0.00 0.00 0.00 6.96 +1.26 42 0 232 0
29JUN27 180.00 C 0.00 0.00 0.00 6.58 +1.22 42 0 108 0
29JUN27 182.50 C 0.00 0.00 0.00 6.20 +1.12 42 0 54 0
29JUN27 185.00 C 0.00 0.00 0.00 5.81 +1.01 42 0 131 0
29JUN27 187.50 C 0.00 0.00 0.00 5.50 +0.97 42 0 264 0
29JUN27 190.00 C 5.70 5.70 5.70 5.22 +0.97 42 3 235 +3
29JUN27 192.50 C 0.00 0.00 0.00 4.95 +0.98 42 0 313 0
29JUN27 195.00 C 5.98 5.98 5.98 4.67 +0.93 42 1 307 0
29JUN27 197.50 C 5.01 5.01 5.01 4.39 +0.84 42 65 507 +65
29JUN27 200.00 C 5.15 5.51 5.15 4.11 +0.75 42 81 764 +70
29JUN27 205.00 C 4.82 4.82 4.82 3.69 +0.72 42 65 1,334 +65
TOTAL CALL 44,637 869,651 +8,955
21AUG26 100.00 P 0.02 0.02 0.02 0.01 0.00 96 6 70 +6
21AUG26 101.00 P 0.05 0.05 0.05 0.01 -0.01 92 6 6 +6
21AUG26 102.00 P 0.00 0.00 0.00 0.01 -0.02 89 1 12 0
21AUG26 103.00 P 0.00 0.00 0.00 0.01 -0.03 85 0 199 0
21AUG26 104.00 P 0.15 0.15 0.15 0.01 -0.05 82 4 152 0
21AUG26 105.00 P 0.12 0.12 0.12 0.02 -0.06 84 65 159 +65
21AUG26 106.00 P 0.00 0.00 0.00 0.03 -0.08 84 0 51 0
21AUG26 107.00 P 0.14 0.14 0.14 0.04 -0.11 84 60 63 +55
21AUG26 108.00 P 0.10 0.10 0.10 0.05 -0.15 82 1 46 0
21AUG26 109.00 P 0.21 0.21 0.21 0.07 -0.20 82 25 49 +25
21AUG26 110.00 P 0.32 0.44 0.18 0.09 -0.26 81 79 288 +18
21AUG26 111.00 P 0.00 0.00 0.00 0.12 -0.33 81 0 24 0
21AUG26 112.00 P 0.47 0.47 0.30 0.17 -0.37 81 99 349 +30
21AUG26 113.00 P 0.72 0.72 0.28 0.23 -0.45 81 14 341 +2
21AUG26 114.00 P 0.95 0.95 0.38 0.30 -0.56 81 111 140 +69
21AUG26 115.00 P 0.85 1.20 0.40 0.40 -0.65 81 152 481 +62
21AUG26 116.00 P 1.05 1.15 0.48 0.49 -0.81 81 66 392 +36
21AUG26 117.00 P 1.27 1.67 0.59 0.62 -0.94 80 454 715 +111
21AUG26 118.00 P 1.80 1.96 1.14 0.79 -1.08 81 58 222 -20
21AUG26 119.00 P 1.70 2.18 0.88 0.98 -1.24 80 344 549 +1
21AUG26 120.00 P 2.01 2.84 1.00 1.17 -1.43 79 684 1,595 +240
21AUG26 121.00 P 2.65 3.60 1.25 1.42 -1.61 79 126 320 +24
21AUG26 122.00 P 2.80 3.74 1.50 1.71 -1.78 79 170 571 +100
21AUG26 123.00 P 3.40 4.45 1.80 2.02 -1.99 79 108 560 +9
21AUG26 124.00 P 4.15 5.04 2.10 2.40 -2.15 79 172 894 +50
21AUG26 125.00 P 4.61 4.87 2.40 2.80 -2.36 79 736 504 +278
21AUG26 126.00 P 4.03 4.55 2.94 3.26 -2.51 78 144 755 +36
21AUG26 127.00 P 4.85 4.85 3.51 3.74 -2.71 78 125 357 +93
21AUG26 128.00 P 4.00 4.48 4.00 4.28 -2.86 78 22 298 +2
21AUG26 129.00 P 0.00 0.00 0.00 4.85 -3.03 77 16 216 +16
21AUG26 130.00 P 5.68 5.68 5.30 5.46 -3.18 77 18 454 +18
21AUG26 131.00 P 0.00 0.00 0.00 6.11 -3.33 76 0 30 0
21AUG26 132.00 P 0.00 0.00 0.00 6.79 -3.45 76 0 30 0
21AUG26 133.00 P 0.00 0.00 0.00 7.51 -3.58 74 0 33 0
21AUG26 134.00 P 0.00 0.00 0.00 8.25 -3.69 73 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 9.03 -3.79 72 0 1 0
21AUG26 136.00 P 0.00 0.00 0.00 9.83 -4.17 69 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 10.66 -4.40 67 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 11.51 -4.49 63 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 12.38 -4.58 57 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 13.67 -4.25 81 0 6 0
21AUG26 141.00 P 0.00 0.00 0.00 14.60 -4.29 81 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 15.53 -4.34 80 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 16.48 -4.37 80 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 17.44 -4.39 80 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 18.41 -4.41 81 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 19.38 -4.44 80 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 20.36 -4.45 81 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 189 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 180 0 101 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 171 0 150 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 162 0 180 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 153 0 3,846 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 146 0 1,801 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 138 0 866 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 130 0 805 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,255 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1,120 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,134 0
28AUG26 77.50 P 0.02 0.02 0.02 0.01 0.00 104 10 1,459 0
28AUG26 80.00 P 0.03 0.03 0.03 0.01 0.00 97 2 1,959 -2
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2,685 0
28AUG26 85.00 P 0.05 0.05 0.05 0.01 0.00 86 1 3,576 -1
28AUG26 87.50 P 0.04 0.04 0.04 0.01 0.00 80 20 5,789 -20
28AUG26 90.00 P 0.05 0.05 0.05 0.01 0.00 74 24 6,868 -20
28AUG26 92.50 P 0.09 0.09 0.07 0.01 0.00 68 30 6,864 -3
28AUG26 95.00 P 0.13 0.13 0.08 0.01 -0.01 63 33 6,794 -7
28AUG26 97.50 P 0.10 0.10 0.10 0.02 -0.01 62 92 6,348 -25
28AUG26 100.00 P 0.19 0.19 0.14 0.03 -0.04 60 1,603 16,646 +771
28AUG26 102.50 P 0.20 0.20 0.18 0.06 -0.07 59 6 5,723 -2
28AUG26 105.00 P 0.37 0.39 0.21 0.11 -0.13 58 244 6,385 +127
28AUG26 107.50 P 0.50 0.50 0.29 0.21 -0.23 58 587 5,552 +118
28AUG26 110.00 P 0.58 0.87 0.38 0.36 -0.34 58 2,969 7,919 -717
28AUG26 112.50 P 0.91 1.26 0.54 0.57 -0.54 57 1,524 8,382 +630
28AUG26 115.00 P 1.53 1.90 0.77 0.91 -0.77 57 1,328 5,271 +53
28AUG26 117.50 P 2.01 2.70 1.15 1.39 -1.04 57 853 6,012 -363
28AUG26 120.00 P 3.50 3.82 1.65 2.04 -1.35 57 1,574 8,666 +687
28AUG26 122.50 P 4.00 4.92 2.48 2.86 -1.71 57 573 2,967 -146
28AUG26 125.00 P 5.26 5.26 3.40 3.88 -2.07 56 1,040 7,999 -257
28AUG26 127.50 P 6.00 6.00 4.55 5.10 -2.43 56 393 2,948 -181
28AUG26 130.00 P 8.60 8.60 5.80 6.51 -2.77 55 188 6,328 -107
28AUG26 132.50 P 9.67 9.74 9.67 8.10 -3.09 54 12 1,478 -11
28AUG26 135.00 P 10.12 10.12 10.12 9.86 -3.55 53 3 1,873 +1
28AUG26 137.50 P 0.00 0.00 0.00 11.77 -3.82 52 0 339 0
28AUG26 140.00 P 13.80 13.80 13.20 14.02 -3.90 53 850 1,706 -811
28AUG26 142.50 P 0.00 0.00 0.00 15.98 -4.52 45 0 311 0
28AUG26 145.00 P 0.00 0.00 0.00 18.41 -4.50 46 0 236 0
28AUG26 147.50 P 0.00 0.00 0.00 21.05 -4.30 58 0 6 0
28AUG26 150.00 P 0.00 0.00 0.00 23.50 -4.32 60 0 17 0
28AUG26 152.50 P 0.00 0.00 0.00 25.88 -4.42 58 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 28.34 -4.46 58 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 30.81 -4.49 57 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 33.30 -4.50 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 35.80 -4.50 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 38.30 -4.50 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 40.80 -4.50 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 43.30 -4.50 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 45.80 -4.50 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 48.30 -4.50 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 50.80 -4.50 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 53.30 -4.50 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 55.80 -4.50 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 58.30 -4.50 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 60.80 -4.50 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 63.30 -4.50 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 65.80 -4.50 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 68.30 -4.50 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 70.80 -4.50 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 73.30 -4.50 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 78.30 -4.50 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4,534 0
29SEP26 62.50 P 0.02 0.02 0.02 0.01 0.00 71 3 391 -3
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,185 0
29SEP26 67.50 P 0.03 0.03 0.03 0.01 0.00 64 1 875 -1
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,828 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,749 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,618 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,076 0
29SEP26 80.00 P 0.10 0.10 0.10 0.01 0.00 48 200 1,878 -30
29SEP26 82.50 P 0.00 0.00 0.00 0.02 0.00 48 0 2,806 0
29SEP26 85.00 P 0.18 0.18 0.16 0.03 -0.01 47 14 12,325 +10
29SEP26 87.50 P 0.23 0.23 0.19 0.04 -0.03 45 482 4,133 -58
29SEP26 90.00 P 0.31 0.31 0.24 0.07 -0.05 45 365 7,079 -76
29SEP26 92.50 P 0.30 0.30 0.30 0.12 -0.07 45 1 5,120 -1
29SEP26 95.00 P 0.55 0.55 0.44 0.20 -0.10 45 17 21,228 +14
29SEP26 97.50 P 0.62 0.71 0.50 0.31 -0.15 45 258 12,295 -254
29SEP26 100.00 P 0.88 0.88 0.60 0.46 -0.22 45 265 10,703 -29
29SEP26 102.50 P 1.06 1.06 0.75 0.67 -0.30 45 2,311 7,693 -1,501
29SEP26 105.00 P 1.44 1.53 0.94 0.94 -0.38 45 900 8,422 -679
29SEP26 107.50 P 1.86 1.86 1.24 1.29 -0.46 45 214 4,510 -121
29SEP26 110.00 P 2.23 2.56 1.58 1.67 -0.65 45 710 12,314 -198
29SEP26 112.50 P 2.83 3.36 2.06 2.18 -0.82 44 1,171 6,943 -657
29SEP26 115.00 P 4.03 4.15 2.62 2.81 -0.99 44 4,813 14,821 -3,870
29SEP26 117.50 P 4.78 5.11 3.31 3.57 -1.20 44 424 8,140 +347
29SEP26 120.00 P 5.40 6.15 4.07 4.44 -1.41 44 1,076 20,168 +10
29SEP26 122.50 P 6.76 6.76 4.99 5.41 -1.63 44 583 8,429 -146
29SEP26 125.00 P 8.61 8.61 6.12 6.56 -1.85 44 249 10,411 -12
29SEP26 127.50 P 9.00 9.26 7.60 7.79 -2.18 44 230 9,164 -60
29SEP26 130.00 P 10.30 10.30 9.00 9.16 -2.44 43 12 26,557 +1
29SEP26 132.50 P 0.00 0.00 0.00 10.77 -2.59 44 10 3,726 0
29SEP26 135.00 P 12.15 12.15 12.15 12.47 -2.95 44 2 12,741 -2
29SEP26 137.50 P 14.29 14.29 14.29 14.27 -3.12 44 5 2,078 +5
29SEP26 140.00 P 17.37 17.37 17.37 16.17 -3.06 45 1 10,818 -1
29SEP26 142.50 P 0.00 0.00 0.00 18.15 -3.28 45 0 2,670 0
29SEP26 145.00 P 20.48 20.48 19.76 19.99 -3.60 43 264 8,479 -210
29SEP26 147.50 P 0.00 0.00 0.00 22.31 -3.67 45 0 2,283 0
29SEP26 150.00 P 26.54 26.54 26.54 24.48 -3.88 45 120 5,844 +54
29SEP26 152.50 P 0.00 0.00 0.00 26.69 -3.89 45 0 1,989 0
29SEP26 155.00 P 28.88 28.88 28.88 28.89 -3.92 44 1 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 31.18 -4.27 43 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 33.50 -4.38 42 0 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 36.03 -4.31 45 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 38.45 -4.36 45 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 41.24 -4.06 53 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 43.35 -4.45 45 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 45.82 -4.48 45 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 48.30 -4.50 0 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 50.80 -4.50 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 53.30 -4.50 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 55.80 -4.50 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 58.30 -4.50 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 60.80 -4.50 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 63.30 -4.50 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 65.80 -4.50 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 68.30 -4.50 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 70.80 -4.50 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 73.30 -4.50 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 78.30 -4.50 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 83.30 -4.50 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 88.30 -4.50 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 93.30 -4.50 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 98.30 -4.50 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 103.30 -4.50 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 108.30 -4.50 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 113.30 -4.50 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 118.30 -4.50 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 123.30 -4.50 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 128.30 -4.50 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 133.30 -4.50 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 138.30 -4.50 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 143.30 -4.50 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 148.30 -4.50 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 153.30 -4.50 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 158.30 -4.50 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 163.30 -4.50 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 168.30 -4.50 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 173.30 -4.50 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 118 0
29OCT26 67.50 P 0.07 0.07 0.07 0.01 0.00 49 73 613 +73
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,807 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,436 0
29OCT26 75.00 P 0.12 0.12 0.12 0.02 -0.01 44 2 1,586 +2
29OCT26 77.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 848 0
29OCT26 80.00 P 0.20 0.20 0.20 0.05 -0.02 43 20 1,180 +20
29OCT26 82.50 P 0.33 0.33 0.33 0.08 -0.03 43 60 2,172 -60
29OCT26 85.00 P 0.00 0.00 0.00 0.13 -0.04 43 0 3,134 0
29OCT26 87.50 P 0.54 0.54 0.54 0.19 -0.07 43 1 2,701 -1
29OCT26 90.00 P 0.57 0.57 0.49 0.28 -0.11 43 150 2,614 0
29OCT26 92.50 P 0.70 0.70 0.61 0.41 -0.15 43 130 2,230 -130
29OCT26 95.00 P 1.11 1.11 0.75 0.59 -0.20 43 14 2,411 0
29OCT26 97.50 P 1.32 1.32 0.90 0.80 -0.26 43 99 4,619 +28
29OCT26 100.00 P 1.60 1.65 1.19 1.08 -0.36 43 221 4,710 -98
29OCT26 102.50 P 1.82 2.06 1.38 1.44 -0.41 43 104 6,522 +9
29OCT26 105.00 P 2.30 2.58 1.80 1.84 -0.46 43 659 5,037 +269
29OCT26 107.50 P 2.85 3.18 2.17 2.23 -0.65 42 321 4,895 +183
29OCT26 110.00 P 3.54 3.54 2.66 2.80 -0.76 42 225 3,679 +32
29OCT26 112.50 P 4.67 4.69 3.26 3.44 -0.92 42 664 4,724 +264
29OCT26 115.00 P 5.50 5.53 3.94 4.21 -1.07 42 681 4,255 +45
29OCT26 117.50 P 5.55 5.74 4.64 5.03 -1.23 42 1,462 3,545 +564
29OCT26 120.00 P 7.00 7.67 5.57 6.02 -1.40 42 370 4,394 +216
29OCT26 122.50 P 9.13 9.13 7.61 7.05 -1.58 42 152 464 -18
29OCT26 125.00 P 8.87 9.40 7.85 8.23 -1.77 42 86 1,650 +66
29OCT26 127.50 P 11.99 11.99 9.50 9.47 -2.07 41 63 1,299 +62
29OCT26 130.00 P 10.50 11.13 10.45 10.85 -2.34 41 187 3,314 +121
29OCT26 132.50 P 12.43 12.43 12.34 12.39 -2.52 41 60 216 +25
29OCT26 135.00 P 0.00 0.00 0.00 14.03 -2.72 42 0 125 0
29OCT26 137.50 P 0.00 0.00 0.00 15.78 -2.90 42 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 17.60 -3.03 42 0 1,003 0
29OCT26 142.50 P 0.00 0.00 0.00 19.50 -3.15 42 0 2 0
29OCT26 145.00 P 0.00 0.00 0.00 21.95 -2.78 45 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 23.76 -3.00 44 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 25.66 -3.27 43 0 64 0
29OCT26 152.50 P 0.00 0.00 0.00 27.81 -3.32 44 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 29.87 -3.50 43 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 32.13 -3.52 44 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 34.17 -3.79 42 0 104 0
29OCT26 162.50 P 0.00 0.00 0.00 36.37 -4.21 41 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 39.00 -3.98 44 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 41.24 -4.18 43 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 43.40 -4.46 39 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 46.01 -4.31 43 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 48.44 -4.37 43 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 50.88 -4.42 43 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 53.34 -4.46 43 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 55.82 -4.48 43 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 58.30 -4.50 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 60.80 -4.50 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 63.30 -4.50 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 65.80 -4.50 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 68.30 -4.50 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 70.80 -4.50 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 73.30 -4.50 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 78.30 -4.50 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 540 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 119 0
27NOV26 70.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 105 0
27NOV26 72.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 62 0
27NOV26 75.00 P 0.00 0.00 0.00 0.08 -0.03 43 0 231 0
27NOV26 77.50 P 0.00 0.00 0.00 0.12 -0.04 43 0 133 0
27NOV26 80.00 P 0.49 0.49 0.42 0.18 -0.06 43 309 358 +309
27NOV26 82.50 P 0.61 0.61 0.52 0.26 -0.08 43 125 164 +63
27NOV26 85.00 P 0.64 0.64 0.64 0.37 -0.11 43 65 110 +35
27NOV26 87.50 P 0.00 0.00 0.00 0.51 -0.16 44 0 92 0
27NOV26 90.00 P 0.00 0.00 0.00 0.70 -0.19 43 0 157 0
27NOV26 92.50 P 0.00 0.00 0.00 0.92 -0.26 43 0 352 0
27NOV26 95.00 P 1.81 1.81 1.35 1.21 -0.32 44 77 1,483 +63
27NOV26 97.50 P 2.06 2.20 2.06 1.55 -0.38 44 66 975 +66
27NOV26 100.00 P 2.61 2.61 2.03 1.95 -0.50 44 194 1,770 +188
27NOV26 102.50 P 3.09 3.09 2.26 2.40 -0.55 43 90 739 +90
27NOV26 105.00 P 3.40 3.64 2.78 2.83 -0.69 43 458 1,977 +285
27NOV26 107.50 P 4.01 4.52 3.38 3.43 -0.74 43 353 996 +133
27NOV26 110.00 P 4.98 5.23 3.92 4.07 -0.91 43 795 9,114 +193
27NOV26 112.50 P 5.91 6.13 4.71 4.86 -1.00 43 1,290 3,008 +1,075
27NOV26 115.00 P 6.87 7.25 5.66 5.68 -1.17 42 786 4,647 +690
27NOV26 117.50 P 7.14 7.22 6.34 6.64 -1.26 42 71 2,200 +30
27NOV26 120.00 P 9.01 9.01 7.30 7.64 -1.45 42 98 3,074 +38
27NOV26 122.50 P 10.78 10.78 8.66 8.75 -1.56 42 169 2,297 0
27NOV26 125.00 P 11.19 11.19 9.93 9.95 -1.74 42 44 9,908 +14
27NOV26 127.50 P 12.65 12.65 10.80 11.20 -1.98 42 210 807 +76
27NOV26 130.00 P 12.67 12.82 12.29 12.59 -2.16 42 609 2,150 -103
27NOV26 132.50 P 14.36 14.36 14.31 14.09 -2.34 42 60 323 +60
27NOV26 135.00 P 15.96 16.04 15.64 15.68 -2.50 42 116 118 +116
27NOV26 137.50 P 0.00 0.00 0.00 17.37 -2.55 42 0 487 0
27NOV26 140.00 P 0.00 0.00 0.00 19.14 -2.83 42 0 7 0
27NOV26 142.50 P 0.00 0.00 0.00 20.97 -2.88 42 0 290 0
27NOV26 145.00 P 0.00 0.00 0.00 22.86 -2.98 43 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 24.77 -3.12 43 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 27.12 -2.86 44 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 29.28 -2.83 45 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 31.11 -3.16 44 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 33.65 -2.84 46 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 35.72 -2.96 46 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 37.90 -3.05 46 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 40.18 -3.05 47 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 42.50 -3.05 47 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 44.88 -3.00 48 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 46.80 -3.78 46 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 49.18 -3.81 46 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 51.35 -4.07 45 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 53.74 -4.13 45 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 56.14 -4.19 45 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 58.34 -4.47 40 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 61.11 -4.19 47 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 63.35 -4.45 43 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 65.82 -4.48 43 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 68.31 -4.49 44 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 70.80 -4.50 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 73.30 -4.50 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 78.30 -4.50 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 220 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 5,689 0
30DEC26 65.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 3,050 0
30DEC26 67.50 P 0.33 0.33 0.33 0.06 -0.01 43 4 733 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 880 0
30DEC26 72.50 P 0.00 0.00 0.00 0.13 -0.03 43 0 587 0
30DEC26 75.00 P 0.58 0.58 0.58 0.18 -0.06 43 1 1,390 -1
30DEC26 77.50 P 0.00 0.00 0.00 0.27 -0.07 43 0 1,678 0
30DEC26 80.00 P 0.79 0.79 0.70 0.37 -0.10 43 803 4,659 +656
30DEC26 82.50 P 0.95 0.95 0.92 0.51 -0.14 43 670 4,164 +460
30DEC26 85.00 P 1.20 1.20 0.98 0.68 -0.17 43 448 10,772 +357
30DEC26 87.50 P 0.00 0.00 0.00 0.88 -0.24 43 0 6,691 0
30DEC26 90.00 P 1.37 1.40 1.37 1.16 -0.25 43 4 6,973 +2
30DEC26 92.50 P 1.86 1.86 1.86 1.44 -0.37 43 65 4,848 +65
30DEC26 95.00 P 2.42 2.42 2.17 1.83 -0.40 43 360 11,895 0
30DEC26 97.50 P 2.72 2.72 2.33 2.23 -0.52 43 166 4,387 +165
30DEC26 100.00 P 3.00 3.15 2.75 2.76 -0.51 43 72 17,146 +57
30DEC26 102.50 P 3.64 3.64 3.28 3.26 -0.60 43 236 4,742 +230
30DEC26 105.00 P 4.18 4.34 3.67 3.80 -0.73 42 1,461 10,333 -1
30DEC26 107.50 P 5.23 5.23 4.30 4.42 -0.85 42 302 7,454 +119
30DEC26 110.00 P 6.03 6.03 5.00 5.17 -0.95 42 259 12,155 +2
30DEC26 112.50 P 7.28 7.28 5.96 5.98 -1.10 42 133 5,456 -128
30DEC26 115.00 P 7.60 7.60 7.40 6.87 -1.21 42 110 13,339 -50
30DEC26 117.50 P 8.53 8.53 7.67 7.87 -1.33 42 75 8,719 -5
30DEC26 120.00 P 9.50 9.50 8.67 8.88 -1.51 41 4 17,465 0
30DEC26 122.50 P 9.95 9.95 9.84 10.06 -1.56 41 3 8,466 -1
30DEC26 125.00 P 12.32 12.32 11.02 11.26 -1.75 41 73 14,520 -69
30DEC26 127.50 P 13.75 13.75 13.45 12.53 -1.95 41 85 7,671 -65
30DEC26 130.00 P 14.89 14.89 14.89 13.92 -2.09 41 30 18,493 -30
30DEC26 132.50 P 0.00 0.00 0.00 15.47 -2.26 41 0 5,518 0
30DEC26 135.00 P 18.20 18.27 16.48 17.02 -2.41 41 112 7,017 +110
30DEC26 137.50 P 20.33 20.33 18.65 18.69 -2.43 41 100 2,585 0
30DEC26 140.00 P 21.67 22.18 20.86 20.40 -2.64 42 250 3,206 0
30DEC26 142.50 P 0.00 0.00 0.00 22.19 -2.67 42 0 1,300 0
30DEC26 145.00 P 25.59 25.59 23.79 24.00 -2.22 42 117 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 25.91 -3.00 42 0 1,043 0
30DEC26 150.00 P 27.70 27.70 27.70 27.70 -3.26 41 1 6,609 0
30DEC26 152.50 P 0.00 0.00 0.00 30.12 -2.90 43 0 1,272 0
30DEC26 155.00 P 32.00 32.00 32.00 32.00 -2.27 43 1 3,388 -1
30DEC26 157.50 P 0.00 0.00 0.00 34.20 -3.08 44 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 36.25 -3.19 43 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 38.73 -2.92 45 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 40.77 -3.11 45 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 42.79 -3.34 44 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 45.01 -3.42 44 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 47.34 -3.38 44 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 49.62 -3.39 44 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 51.88 -3.56 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 54.39 -3.69 45 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 56.24 -4.25 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 58.79 -4.13 43 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 61.37 -4.01 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 63.53 -4.31 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 65.82 -4.49 39 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 68.61 -4.19 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 70.86 -4.44 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 73.33 -4.47 43 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 78.30 -4.50 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 83.30 -4.50 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 88.30 -4.50 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 93.30 -4.50 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 98.30 -4.50 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 103.30 -4.50 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 108.30 -4.50 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 113.30 -4.50 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 118.30 -4.50 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 123.30 -4.50 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 128.30 -4.50 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 133.30 -4.50 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 138.30 -4.50 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 143.30 -4.50 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 148.30 -4.50 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 153.30 -4.50 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 158.30 -4.50 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 163.30 -4.50 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 168.30 -4.50 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 173.30 -4.50 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 444 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 30 0
30MAR27 57.50 P 0.48 0.48 0.48 0.07 -0.02 42 60 145 +30
30MAR27 60.00 P 0.56 0.56 0.50 0.10 -0.03 42 37 2,879 0
30MAR27 62.50 P 0.66 0.66 0.59 0.15 -0.04 42 295 1,055 +295
30MAR27 65.00 P 0.00 0.00 0.00 0.20 -0.07 42 0 725 0
30MAR27 67.50 P 0.82 0.82 0.82 0.29 -0.07 42 30 714 +30
30MAR27 70.00 P 1.00 1.01 0.94 0.39 -0.11 42 39 720 -9
30MAR27 72.50 P 1.07 1.07 1.07 0.53 -0.13 42 30 3,944 +30
30MAR27 75.00 P 0.00 0.00 0.00 0.68 -0.18 42 0 1,344 0
30MAR27 77.50 P 0.00 0.00 0.00 0.89 -0.20 42 0 895 0
30MAR27 80.00 P 1.67 1.67 1.67 1.10 -0.29 42 1 7,754 -1
30MAR27 82.50 P 0.00 0.00 0.00 1.40 -0.30 42 0 1,846 0
30MAR27 85.00 P 2.18 2.18 2.18 1.70 -0.40 42 6 3,184 0
30MAR27 87.50 P 3.00 3.00 3.00 2.10 -0.42 42 65 2,651 +65
30MAR27 90.00 P 2.97 2.97 2.97 2.51 -0.53 42 1 11,704 0
30MAR27 92.50 P 3.96 3.96 3.96 3.00 -0.59 42 65 2,541 +65
30MAR27 95.00 P 0.00 0.00 0.00 3.55 -0.66 42 0 7,155 0
30MAR27 97.50 P 5.10 5.10 5.10 4.12 -0.73 42 18 2,666 +18
30MAR27 100.00 P 5.55 5.55 5.55 4.82 -0.64 42 65 6,328 0
30MAR27 102.50 P 5.54 5.54 5.54 5.53 -0.70 42 65 3,064 +65
30MAR27 105.00 P 6.19 6.19 6.19 6.26 -0.76 42 1 6,000 -1
30MAR27 107.50 P 7.14 7.14 7.00 7.04 -0.85 42 115 2,958 +65
30MAR27 110.00 P 7.73 7.73 7.73 7.88 -0.98 42 1 8,844 -1
30MAR27 112.50 P 9.70 9.97 8.95 8.73 -1.15 41 292 3,298 +144
30MAR27 115.00 P 10.78 11.30 10.78 9.70 -1.26 41 1,255 11,305 +943
30MAR27 117.50 P 12.11 12.11 12.11 10.76 -1.41 41 122 4,497 +62
30MAR27 120.00 P 11.87 11.87 11.80 11.80 -1.59 41 11 10,859 +1
30MAR27 122.50 P 13.00 13.00 13.00 13.08 -1.62 41 1 5,896 0
30MAR27 125.00 P 15.82 16.01 14.55 14.34 -1.72 41 188 8,027 -144
30MAR27 127.50 P 0.00 0.00 0.00 15.68 -1.84 41 0 3,791 0
30MAR27 130.00 P 17.29 17.34 17.21 17.09 -1.88 41 62 9,982 -2
30MAR27 132.50 P 0.00 0.00 0.00 18.66 -1.93 41 0 363 0
30MAR27 135.00 P 20.60 20.60 20.60 20.20 -2.05 41 1 3,271 -1
30MAR27 137.50 P 22.13 22.13 22.13 21.79 -2.27 41 55 473 +55
30MAR27 140.00 P 0.00 0.00 0.00 23.45 -2.37 41 0 1,682 0
30MAR27 142.50 P 0.00 0.00 0.00 25.35 -2.30 42 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 27.04 -2.49 42 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 28.84 -2.58 42 0 407 0
30MAR27 150.00 P 30.33 30.33 30.30 30.60 -2.76 42 52 1,701 +50
30MAR27 152.50 P 0.00 0.00 0.00 32.63 -2.71 42 0 280 0
30MAR27 155.00 P 0.00 0.00 0.00 34.57 -2.82 42 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 36.58 -2.85 42 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 38.81 -2.28 43 0 157 0
30MAR27 162.50 P 0.00 0.00 0.00 40.56 -2.95 42 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 42.56 -3.08 42 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 44.71 -3.07 43 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 46.85 -3.10 43 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 49.05 -3.10 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.32 -3.02 43 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 53.27 -3.40 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 55.66 -3.26 43 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 57.64 -3.55 42 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 60.41 -3.07 44 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 62.32 -3.46 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 64.53 -3.49 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 66.77 -3.60 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 69.15 -4.02 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 71.37 -4.22 41 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 74.19 -3.82 44 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 78.40 -4.49 39 0 0 0
29JUN27 45.00 P 0.40 0.40 0.40 0.03 -0.02 42 5 171 +5
29JUN27 46.00 P 0.42 0.42 0.42 0.04 -0.02 42 5 5 +5
29JUN27 47.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.12 -0.04 42 0 209 0
29JUN27 55.00 P 0.00 0.00 0.00 0.18 -0.04 42 0 173 0
29JUN27 57.50 P 0.84 0.84 0.84 0.25 -0.07 42 76 168 +76
29JUN27 60.00 P 0.00 0.00 0.00 0.35 -0.07 42 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 0.46 -0.11 42 0 33 0
29JUN27 65.00 P 0.00 0.00 0.00 0.61 -0.12 42 0 0 0
29JUN27 67.50 P 1.54 1.54 1.54 0.78 -0.17 42 30 1,174 +30
29JUN27 70.00 P 1.77 1.77 1.69 0.99 -0.19 42 40 3,239 +24
29JUN27 72.50 P 0.00 0.00 0.00 1.22 -0.26 42 0 796 0
29JUN27 75.00 P 0.00 0.00 0.00 1.53 -0.26 42 0 641 0
29JUN27 77.50 P 0.00 0.00 0.00 1.83 -0.36 42 0 694 0
29JUN27 80.00 P 0.00 0.00 0.00 2.23 -0.38 42 0 395 0
29JUN27 82.50 P 0.00 0.00 0.00 2.65 -0.44 42 0 455 0
29JUN27 85.00 P 3.53 3.53 3.53 3.10 -0.54 42 65 6,231 0
29JUN27 87.50 P 4.01 4.01 4.01 3.66 -0.54 42 64 3,292 0
29JUN27 90.00 P 4.90 4.90 4.37 4.22 -0.66 42 67 1,102 -2
29JUN27 92.50 P 5.57 5.57 5.10 4.85 -0.75 42 66 706 -66
29JUN27 95.00 P 6.31 6.31 5.85 5.57 -0.62 42 77 5,820 -12
29JUN27 97.50 P 6.58 6.67 6.29 6.28 -0.63 42 109 1,363 +31
29JUN27 100.00 P 6.88 7.09 6.88 7.03 -0.65 42 66 10,225 -1
29JUN27 102.50 P 7.79 7.79 7.79 7.88 -0.69 42 2 812 -2
29JUN27 105.00 P 0.00 0.00 0.00 8.55 -0.89 42 0 2,651 0
29JUN27 107.50 P 0.00 0.00 0.00 9.49 -0.98 42 0 804 0
29JUN27 110.00 P 10.33 10.33 10.33 10.36 -1.14 41 1 1,265 0
29JUN27 112.50 P 12.54 12.54 11.19 11.34 -1.26 41 215 785 +198
29JUN27 115.00 P 0.00 0.00 0.00 12.39 -1.42 41 0 939 0
29JUN27 117.50 P 13.30 13.68 13.30 13.51 -1.52 41 5 3,712 0
29JUN27 120.00 P 15.41 15.41 15.00 14.72 -1.52 41 2 2,044 -1
29JUN27 122.50 P 0.00 0.00 0.00 15.94 -1.66 41 0 351 0
29JUN27 125.00 P 18.20 18.20 18.20 17.21 -1.79 41 1 3,292 0
29JUN27 127.50 P 0.00 0.00 0.00 18.57 -1.83 41 0 750 0
29JUN27 130.00 P 0.00 0.00 0.00 19.96 -1.85 41 0 588 0
29JUN27 132.50 P 22.52 22.52 22.38 21.55 -1.88 41 11 383 0
29JUN27 135.00 P 0.00 0.00 0.00 23.09 -1.92 41 0 149 0
29JUN27 137.50 P 0.00 0.00 0.00 24.66 -2.00 41 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 26.28 -2.15 41 0 226 0
29JUN27 142.50 P 0.00 0.00 0.00 27.95 -2.25 41 0 318 0
29JUN27 145.00 P 0.00 0.00 0.00 29.66 -2.36 41 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 31.69 -2.18 42 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 33.30 -2.51 41 0 142 0
29JUN27 152.50 P 0.00 0.00 0.00 35.13 -2.52 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 37.04 -2.56 42 0 8 0
29JUN27 157.50 P 0.00 0.00 0.00 38.87 -2.68 42 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 40.80 -2.73 42 0 79 0
29JUN27 162.50 P 0.00 0.00 0.00 42.78 -2.76 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 44.74 -2.85 42 0 264 0
29JUN27 167.50 P 0.00 0.00 0.00 47.06 -2.60 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.78 -2.95 42 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 51.09 -2.74 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 53.01 -2.97 42 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 55.40 -2.73 43 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 57.42 -2.88 43 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 59.63 -2.84 43 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 61.80 -2.88 43 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 63.92 -3.08 43 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 66.33 -2.81 44 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 68.39 -3.02 43 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 70.42 -3.26 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 72.66 -3.32 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 74.92 -3.37 42 0 0 0
29JUN27 205.00 P 83.25 83.25 83.25 79.54 -3.93 42 1 2 +1
TOTAL PUT 54,102 1,067,400 +2,588
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$ 8.345
28AUG26 5.00 C 0.00 0.00 0.00 3.36 -0.20 149 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.11 -0.20 136 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.86 -0.20 123 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.61 -0.21 111 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.36 -0.21 100 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.11 -0.21 89 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.86 -0.21 78 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.63 -0.19 84 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.37 -0.20 66 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 1.12 -0.21 55 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 0.89 -0.20 53 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.68 -0.16 53 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.49 -0.17 51 0 111 0
28AUG26 8.25 C 0.32 0.32 0.32 0.34 -0.15 52 21 74 0
28AUG26 8.50 C 0.24 0.25 0.22 0.22 -0.11 51 38 437 +21
28AUG26 8.75 C 0.18 0.18 0.16 0.14 -0.09 52 80 287 -28
28AUG26 9.00 C 0.09 0.10 0.09 0.09 -0.06 54 51 527 -43
28AUG26 9.25 C 0.06 0.06 0.06 0.05 -0.04 54 21 236 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 -0.03 55 0 620 0
28AUG26 9.75 C 0.02 0.02 0.02 0.02 -0.01 58 75 257 -60
28AUG26 10.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 498 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 114 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 166 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 48 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 105 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 112 0 49 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 121 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 129 0 90 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 137 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 145 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 153 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 160 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 167 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.68 -0.19 117 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.58 -0.19 113 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.48 -0.19 110 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.38 -0.19 106 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.13 -0.19 97 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.88 -0.20 89 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.63 -0.19 81 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.39 -0.18 77 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.13 -0.19 65 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.90 -0.17 65 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.66 -0.18 60 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.43 -0.16 57 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.20 -0.18 53 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 0.97 -0.18 47 0 241 0
29SEP26 7.75 C 0.87 0.87 0.87 0.81 -0.14 50 45 471 +45
29SEP26 8.00 C 0.00 0.00 0.00 0.65 -0.15 49 0 318 0
29SEP26 8.25 C 0.55 0.55 0.53 0.51 -0.13 49 69 476 -51
29SEP26 8.50 C 0.42 0.43 0.42 0.39 -0.12 48 164 537 +38
29SEP26 8.75 C 0.34 0.34 0.33 0.30 -0.10 48 123 425 -55
29SEP26 9.00 C 0.27 0.27 0.26 0.23 -0.08 48 131 338 -112
29SEP26 9.25 C 0.20 0.20 0.20 0.17 -0.06 48 2 269 0
29SEP26 9.50 C 0.18 0.18 0.18 0.12 -0.06 47 19 582 -19
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.04 47 0 503 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 229 0
29SEP26 10.50 C 0.06 0.06 0.06 0.04 -0.02 49 2 325 -2
29SEP26 11.00 C 0.04 0.04 0.04 0.02 -0.01 49 10 438 -5
29SEP26 11.50 C 0.03 0.03 0.03 0.01 -0.01 49 50 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,000 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 0.00 103 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 105 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.38 -0.19 89 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.13 -0.19 82 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.88 -0.20 75 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.64 -0.18 72 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.40 -0.18 68 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.16 -0.18 64 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.93 -0.18 61 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.69 -0.20 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.47 -0.20 53 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.26 -0.19 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.04 -0.22 46 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 0.88 -0.16 47 0 75 0
29OCT26 8.00 C 0.84 0.84 0.84 0.76 -0.13 48 15 230 -15
29OCT26 8.25 C 0.66 0.66 0.66 0.64 -0.13 48 11 290 0
29OCT26 8.50 C 0.57 0.57 0.57 0.53 -0.12 48 15 388 0
29OCT26 8.75 C 0.00 0.00 0.00 0.44 -0.11 48 0 218 0
29OCT26 9.00 C 0.00 0.00 0.00 0.36 -0.09 47 0 209 0
29OCT26 9.25 C 0.35 0.35 0.35 0.30 -0.08 48 2 268 0
29OCT26 9.50 C 0.00 0.00 0.00 0.24 -0.07 47 0 143 0
29OCT26 9.75 C 0.00 0.00 0.00 0.20 -0.06 47 0 90 0
29OCT26 10.00 C 0.00 0.00 0.00 0.16 -0.05 47 0 31 0
29OCT26 10.50 C 0.00 0.00 0.00 0.10 -0.04 47 0 28 0
29OCT26 11.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 38 0
29OCT26 11.50 C 0.09 0.09 0.09 0.04 -0.02 47 60 135 +60
29OCT26 12.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 453 0
27NOV26 6.00 C 0.00 0.00 0.00 2.41 -0.19 61 0 10 0
27NOV26 6.25 C 0.00 0.00 0.00 2.18 -0.19 59 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.95 -0.20 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.73 -0.20 53 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.53 -0.18 52 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.34 -0.17 50 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.18 -0.15 50 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.00 -0.17 48 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.90 -0.09 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.78 -0.11 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.67 -0.11 48 0 20 0
27NOV26 8.75 C 0.00 0.00 0.00 0.58 -0.09 48 0 100 0
27NOV26 9.00 C 0.00 0.00 0.00 0.50 -0.08 48 0 32 0
27NOV26 9.25 C 0.00 0.00 0.00 0.43 -0.07 48 0 29 0
27NOV26 9.50 C 0.00 0.00 0.00 0.37 -0.06 48 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.31 -0.06 48 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.27 -0.04 48 0 55 0
27NOV26 10.50 C 0.00 0.00 0.00 0.19 -0.04 48 0 45 0
27NOV26 11.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 3.39 -0.19 73 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.14 -0.19 67 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.90 -0.19 64 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.67 -0.19 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.44 -0.19 59 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.21 -0.20 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.99 -0.20 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.78 -0.19 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.60 -0.17 50 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.43 -0.16 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.28 -0.15 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.14 -0.13 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.98 -0.16 47 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 0.90 -0.11 48 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.79 -0.11 48 0 130 0
30DEC26 8.75 C 0.00 0.00 0.00 0.70 -0.09 48 0 85 0
30DEC26 9.00 C 0.66 0.66 0.66 0.61 -0.10 47 5 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.54 -0.08 47 0 90 0
30DEC26 9.50 C 0.00 0.00 0.00 0.47 -0.08 47 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 -0.06 48 0 31 0
30DEC26 10.00 C 0.00 0.00 0.00 0.36 -0.06 47 0 43 0
30DEC26 10.50 C 0.00 0.00 0.00 0.28 -0.04 48 0 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 -0.03 47 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 48 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 47 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.42 -0.19 62 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.20 -0.19 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.97 -0.21 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.75 -0.21 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.55 -0.20 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.36 -0.19 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.18 -0.18 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.02 -0.17 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.86 -0.17 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.72 -0.16 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.58 -0.15 50 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.45 -0.15 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.33 -0.15 49 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.23 -0.12 49 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 1.12 -0.13 49 0 110 0
30MAR27 8.75 C 0.00 0.00 0.00 1.03 -0.12 49 0 65 0
30MAR27 9.00 C 0.00 0.00 0.00 0.94 -0.11 49 0 78 0
30MAR27 9.25 C 0.00 0.00 0.00 0.86 -0.11 49 0 75 0
30MAR27 9.50 C 0.00 0.00 0.00 0.78 -0.11 48 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 -0.09 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.65 -0.10 48 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 -0.07 49 0 0 0
30MAR27 11.00 C 0.53 0.53 0.53 0.45 -0.07 48 5 54 +5
30MAR27 11.50 C 0.00 0.00 0.00 0.37 -0.06 48 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.31 -0.05 48 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 -0.05 48 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 -0.04 48 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 -0.04 48 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.03 48 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 95 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.50 -0.21 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.29 -0.20 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.10 -0.19 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.91 -0.19 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.74 -0.18 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.57 -0.17 53 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.41 -0.17 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.26 -0.16 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.12 -0.16 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.99 -0.15 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.86 -0.14 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.74 -0.14 51 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.62 -0.14 51 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.52 -0.12 51 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.42 -0.12 50 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.33 -0.11 51 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.24 -0.11 50 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.16 -0.10 50 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.08 -0.10 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.00 -0.10 50 0 63 0
29JUN27 10.00 C 0.00 0.00 0.00 0.94 -0.09 50 0 110 0
29JUN27 10.50 C 0.00 0.00 0.00 0.82 -0.08 50 0 6 0
29JUN27 11.00 C 0.00 0.00 0.00 0.71 -0.07 50 0 94 0
29JUN27 11.50 C 0.00 0.00 0.00 0.62 -0.07 50 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.54 -0.05 50 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.47 -0.05 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.41 -0.04 50 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.36 -0.04 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.31 -0.04 50 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.27 -0.03 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.23 -0.03 49 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 -0.02 50 0 32 0
TOTAL CALL 1,014 28,736 -221
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 147 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 0.00 111 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 125 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 84 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 93 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 111 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 66 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 +0.01 56 0 210 0
28AUG26 7.50 P 0.05 0.05 0.05 0.04 +0.01 54 1 201 +1
28AUG26 7.75 P 0.00 0.00 0.00 0.08 +0.02 53 0 189 0
28AUG26 8.00 P 0.16 0.16 0.15 0.15 +0.05 54 24 666 +24
28AUG26 8.25 P 0.25 0.26 0.23 0.24 +0.07 52 28 176 +2
28AUG26 8.50 P 0.00 0.00 0.00 0.38 +0.09 54 0 298 0
28AUG26 8.75 P 0.00 0.00 0.00 0.55 +0.13 54 0 180 0
28AUG26 9.00 P 0.00 0.00 0.00 0.73 +0.14 52 0 68 0
28AUG26 9.25 P 0.00 0.00 0.00 0.94 +0.17 51 0 50 0
28AUG26 9.50 P 0.00 0.00 0.00 1.17 +0.15 50 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.41 +0.16 50 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.66 +0.17 56 0 85 0
28AUG26 10.50 P 2.20 2.20 2.20 2.16 +0.18 69 1 82 -1
28AUG26 11.00 P 0.00 0.00 0.00 2.66 +0.17 80 0 30 -45
28AUG26 11.50 P 0.00 0.00 0.00 3.16 +0.16 91 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 3.66 +0.18 101 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.16 +0.18 111 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.66 +0.17 120 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.16 +0.16 129 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.66 +0.17 137 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.16 +0.18 145 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.66 +0.19 153 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.16 +0.19 160 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.66 +0.17 167 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.16 +0.18 174 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 81 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 +0.01 48 0 116 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 224 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 +0.02 47 0 151 0
29SEP26 7.00 P 0.10 0.11 0.10 0.12 +0.03 46 123 178 -19
29SEP26 7.25 P 0.13 0.18 0.13 0.18 +0.04 47 79 253 +40
29SEP26 7.50 P 0.22 0.23 0.22 0.25 +0.05 46 94 525 +51
29SEP26 7.75 P 0.31 0.32 0.31 0.35 +0.07 46 123 448 +85
29SEP26 8.00 P 0.42 0.42 0.41 0.46 +0.08 45 93 995 +85
29SEP26 8.25 P 0.53 0.53 0.53 0.59 +0.10 45 45 277 +15
29SEP26 8.50 P 0.73 0.73 0.73 0.74 +0.11 44 1 404 0
29SEP26 8.75 P 0.00 0.00 0.00 0.91 +0.13 44 0 162 0
29SEP26 9.00 P 0.00 0.00 0.00 1.09 +0.14 43 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 1.29 +0.16 42 0 165 0
29SEP26 9.50 P 0.00 0.00 0.00 1.49 +0.17 40 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.70 +0.17 35 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.92 +0.18 0 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.38 +0.19 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.85 +0.20 0 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 3.33 +0.21 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.86 +0.26 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.35 +0.27 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.78 +0.22 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.28 +0.22 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.78 +0.22 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.27 +0.22 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.77 +0.21 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.27 +0.21 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.77 +0.21 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.27 +0.22 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.77 +0.21 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.27 +0.22 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.77 +0.21 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.27 +0.22 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.76 +0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.26 +0.21 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 0.00 47 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 0.00 47 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.08 +0.01 47 0 105 0
29OCT26 6.50 P 0.00 0.00 0.00 0.12 +0.02 48 0 57 0
29OCT26 6.75 P 0.00 0.00 0.00 0.17 +0.04 47 0 151 0
29OCT26 7.00 P 0.21 0.21 0.21 0.22 +0.04 46 6 174 +6
29OCT26 7.25 P 0.00 0.00 0.00 0.29 +0.04 46 0 80 0
29OCT26 7.50 P 0.00 0.00 0.00 0.38 +0.05 46 0 596 0
29OCT26 7.75 P 0.45 0.45 0.45 0.48 +0.06 45 2 357 0
29OCT26 8.00 P 0.58 0.60 0.58 0.60 +0.07 45 64 543 -4
29OCT26 8.25 P 0.71 0.72 0.68 0.73 +0.08 45 95 313 -20
29OCT26 8.50 P 0.88 0.88 0.88 0.88 +0.10 45 15 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.04 +0.11 44 0 125 0
29OCT26 9.00 P 0.00 0.00 0.00 1.21 +0.12 44 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.39 +0.13 43 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.58 +0.14 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.79 +0.16 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.99 +0.16 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.43 +0.18 29 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.88 +0.19 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.35 +0.19 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.86 +0.23 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.10 +0.02 48 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.14 +0.03 48 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.19 +0.03 48 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.24 +0.04 46 0 119 0
27NOV26 7.00 P 0.29 0.29 0.29 0.32 +0.06 47 10 52 +10
27NOV26 7.25 P 0.00 0.00 0.00 0.40 +0.06 47 0 47 0
27NOV26 7.50 P 0.00 0.00 0.00 0.50 +0.08 47 0 70 0
27NOV26 7.75 P 0.00 0.00 0.00 0.61 +0.09 47 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.73 +0.10 46 0 89 0
27NOV26 8.25 P 0.82 0.87 0.82 0.86 +0.11 46 63 143 +15
27NOV26 8.50 P 1.02 1.02 0.94 1.00 +0.11 45 60 139 +15
27NOV26 8.75 P 0.00 0.00 0.00 1.16 +0.12 45 0 165 0
27NOV26 9.00 P 0.00 0.00 0.00 1.33 +0.14 45 0 65 0
27NOV26 9.25 P 0.00 0.00 0.00 1.50 +0.14 44 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.69 +0.14 44 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.88 +0.14 43 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.08 +0.14 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.49 +0.15 39 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.94 +0.16 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.39 +0.17 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.86 +0.17 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 +0.02 48 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 +0.02 47 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 +0.03 47 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 +0.04 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 +0.04 47 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 +0.03 46 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 +0.04 46 0 87 0
30DEC26 7.25 P 0.47 0.47 0.47 0.48 +0.06 46 10 58 +10
30DEC26 7.50 P 0.00 0.00 0.00 0.58 +0.07 45 0 54 0
30DEC26 7.75 P 0.00 0.00 0.00 0.70 +0.09 46 0 111 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 +0.09 45 0 189 0
30DEC26 8.25 P 0.00 0.00 0.00 0.96 +0.11 45 0 140 0
30DEC26 8.50 P 0.00 0.00 0.00 1.10 +0.11 45 0 55 0
30DEC26 8.75 P 1.29 1.29 1.29 1.25 +0.12 44 15 93 +15
30DEC26 9.00 P 0.00 0.00 0.00 1.42 +0.12 45 0 59 0
30DEC26 9.25 P 0.00 0.00 0.00 1.59 +0.12 44 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.77 +0.10 44 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 1.98 +0.13 45 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.16 +0.13 43 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.57 +0.14 42 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.00 +0.15 40 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.45 +0.17 37 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.90 +0.16 0 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.37 +0.17 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.85 +0.18 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.33 +0.19 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.81 +0.18 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.28 +0.16 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.82 +0.21 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.27 +0.17 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.79 +0.20 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.29 +0.21 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.79 +0.21 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.28 +0.20 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.78 +0.20 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.28 +0.21 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.78 +0.21 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.28 +0.21 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.23 +0.02 47 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.29 +0.03 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.36 +0.04 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.43 +0.04 47 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.52 +0.05 47 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.61 +0.05 47 0 46 0
30MAR27 7.25 P 0.00 0.00 0.00 0.72 +0.06 47 0 30 0
30MAR27 7.50 P 0.00 0.00 0.00 0.82 +0.06 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.95 +0.07 47 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.07 +0.07 46 0 110 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 +0.08 46 0 110 0
30MAR27 8.50 P 1.37 1.37 1.37 1.36 +0.09 46 15 80 0
30MAR27 8.75 P 1.49 1.49 1.49 1.51 +0.10 46 15 15 0
30MAR27 9.00 P 0.00 0.00 0.00 1.67 +0.11 46 0 27 0
30MAR27 9.25 P 0.00 0.00 0.00 1.83 +0.11 45 0 16 0
30MAR27 9.50 P 0.00 0.00 0.00 2.00 +0.11 45 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.18 +0.10 45 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.37 +0.12 45 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.76 +0.12 45 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.17 +0.13 44 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.59 +0.13 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.03 +0.15 43 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.48 +0.16 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.93 +0.16 35 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.40 +0.17 0 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.87 +0.17 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.35 +0.17 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.83 +0.18 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.31 +0.18 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.80 +0.18 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.30 +0.19 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.79 +0.19 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.28 +0.18 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.78 +0.19 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.28 +0.19 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.78 +0.19 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 +0.02 50 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.25 +0.02 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.31 +0.03 49 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.37 +0.03 49 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.44 +0.04 48 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.52 +0.04 48 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.61 +0.05 48 0 10 0
29JUN27 6.75 P 0.00 0.00 0.00 0.71 +0.06 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.82 +0.07 48 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.92 +0.06 48 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 1.04 +0.07 48 0 71 0
29JUN27 7.75 P 0.00 0.00 0.00 1.17 +0.08 48 0 159 0
29JUN27 8.00 P 0.00 0.00 0.00 1.30 +0.08 48 0 174 0
29JUN27 8.25 P 0.00 0.00 0.00 1.44 +0.09 48 0 57 0
29JUN27 8.50 P 0.00 0.00 0.00 1.59 +0.10 48 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 1.74 +0.10 48 0 255 0
29JUN27 9.00 P 1.91 1.91 1.91 1.90 +0.12 47 15 70 +15
29JUN27 9.25 P 0.00 0.00 0.00 2.06 +0.12 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.23 +0.12 47 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.40 +0.13 47 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.58 +0.11 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.96 +0.12 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.36 +0.13 46 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.76 +0.13 46 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.18 +0.13 46 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.61 +0.14 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.05 +0.15 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.50 +0.16 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.95 +0.16 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.41 +0.16 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.88 +0.16 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.36 +0.17 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.84 +0.17 0 0 0 0
TOTAL PUT 997 23,717 +300
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$ 3.255
28AUG26 2.30 C 0.00 0.00 0.00 0.96 -0.02 101 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.86 -0.02 90 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.76 -0.02 79 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.66 -0.02 68 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.56 -0.02 58 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.46 -0.03 48 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
28AUG26 3.10 C 0.12 0.15 0.12 0.18 -0.03 36 80 40 +40
28AUG26 3.20 C 0.00 0.00 0.00 0.12 -0.02 41 0 30 0
28AUG26 3.30 C 0.00 0.00 0.00 0.07 -0.01 41 0 5 0
28AUG26 3.40 C 0.03 0.03 0.03 0.04 -0.01 43 30 73 +30
28AUG26 3.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 80 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 152 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.97 -0.03 56 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.78 -0.01 53 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.58 -0.02 40 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.48 -0.03 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 -0.03 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 -0.03 38 0 3 0
29SEP26 3.20 C 0.16 0.16 0.16 0.21 -0.02 40 30 60 +30
29SEP26 3.30 C 0.12 0.12 0.12 0.16 -0.01 39 30 360 +30
29SEP26 3.40 C 0.00 0.00 0.00 0.12 -0.02 39 0 341 0
29SEP26 3.50 C 0.09 0.09 0.09 0.09 -0.01 40 2 302 +2
29SEP26 3.60 C 0.06 0.06 0.05 0.07 -0.01 41 60 30 0
29SEP26 3.70 C 0.04 0.04 0.04 0.05 -0.01 41 30 62 +30
29SEP26 3.80 C 0.00 0.00 0.00 0.03 -0.01 39 0 3 0
29SEP26 3.90 C 0.03 0.03 0.03 0.02 -0.01 39 30 390 +30
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 60 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29OCT26 2.30 C 0.00 0.00 0.00 0.99 -0.01 54 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.89 -0.01 49 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.80 -0.01 48 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.71 -0.01 46 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.62 -0.01 44 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.54 -0.01 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.45 -0.03 39 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.40 0.00 43 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.22 -0.01 40 0 4 0
29OCT26 3.40 C 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
29OCT26 3.50 C 0.14 0.14 0.14 0.15 -0.01 41 1 326 +1
29OCT26 3.60 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.10 -0.01 42 0 1 0
29OCT26 3.80 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.03 0.00 42 0 10 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 1.01 -0.01 53 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.92 -0.01 51 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.80 -0.05 38 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.74 -0.02 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.66 -0.01 45 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.59 -0.01 46 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.51 -0.02 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.43 -0.03 41 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.33 -0.02 42 0 60 0
27NOV26 3.30 C 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
27NOV26 3.70 C 0.15 0.15 0.15 0.15 -0.01 43 30 30 +30
27NOV26 3.80 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.04 -0.01 43 0 300 0
30DEC26 2.30 C 0.00 0.00 0.00 1.03 -0.02 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.95 -0.01 51 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 -0.02 48 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.78 -0.02 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.70 -0.02 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 -0.02 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 -0.02 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 -0.01 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 -0.01 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 0.00 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 -0.04 42 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.25 -0.03 42 0 250 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
30DEC26 3.70 C 0.19 0.19 0.19 0.20 -0.02 44 30 60 +30
30DEC26 3.80 C 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.08 -0.01 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.01 0.00 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.94 -0.01 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.86 -0.02 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 -0.04 43 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 -0.02 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 -0.04 42 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.59 -0.03 43 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.55 -0.02 44 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.52 0.00 46 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.47 0.00 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 -0.02 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 -0.02 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.29 -0.01 45 0 120 0
30MAR27 3.90 C 0.00 0.00 0.00 0.27 0.00 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.21 -0.01 44 0 225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 0.00 45 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 0.00 45 0 0 0
30MAR27 4.40 C 0.18 0.18 0.18 0.16 0.00 45 90 390 +90
29JUN27 2.30 C 0.00 0.00 0.00 1.13 -0.02 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.06 -0.02 45 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.99 -0.02 45 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.92 -0.02 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.88 0.00 47 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.81 -0.01 45 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.75 -0.02 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.70 -0.02 45 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.65 -0.02 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.60 -0.03 45 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.56 -0.02 45 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.53 -0.01 46 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.49 -0.02 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.46 -0.01 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.42 -0.02 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.39 -0.02 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.24 -0.01 45 0 0 0
TOTAL CALL 443 4,232 +343
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.10 P 0.04 0.04 0.04 0.03 0.00 41 5 25 +5
28AUG26 3.20 P 0.10 0.10 0.06 0.06 0.00 40 65 296 +35
28AUG26 3.30 P 0.00 0.00 0.00 0.10 0.00 35 0 131 0
28AUG26 3.40 P 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.26 +0.02 41 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.36 +0.02 51 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.46 +0.03 60 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.56 +0.03 69 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.66 +0.03 78 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.75 +0.03 71 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.85 +0.03 77 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.95 +0.03 84 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.05 +0.03 90 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.15 +0.03 96 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 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 42 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 3.00 P 0.09 0.09 0.09 0.07 0.00 40 16 61 +16
29SEP26 3.10 P 0.00 0.00 0.00 0.10 0.00 39 0 5 0
29SEP26 3.20 P 0.14 0.14 0.14 0.14 +0.01 39 5 32 +5
29SEP26 3.30 P 0.00 0.00 0.00 0.19 0.00 38 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 +0.03 42 0 250 0
29SEP26 3.70 P 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.58 +0.02 44 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.67 +0.01 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.77 +0.02 49 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.87 +0.03 53 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.97 +0.03 57 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.05 +0.02 48 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.15 +0.01 51 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 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 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.09 0.00 42 0 10 0
29OCT26 3.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.26 +0.01 42 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.31 +0.01 40 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.46 +0.02 43 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.54 +0.02 44 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.62 +0.02 45 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.71 +0.02 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.79 +0.01 45 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.88 +0.01 46 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.98 +0.02 49 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.08 +0.02 52 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.16 +0.01 47 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 0.00 45 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 44 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.13 0.00 43 0 6 0
27NOV26 3.00 P 0.00 0.00 0.00 0.17 +0.01 44 0 5 0
27NOV26 3.10 P 0.00 0.00 0.00 0.21 +0.01 43 0 1 0
27NOV26 3.20 P 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.31 +0.01 43 0 2 0
27NOV26 3.40 P 0.00 0.00 0.00 0.37 0.00 43 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.42 0.00 41 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.51 +0.01 45 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.58 +0.01 45 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.66 +0.01 45 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.74 +0.01 46 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.83 +0.02 47 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.92 +0.02 48 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.01 +0.02 49 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.10 +0.02 50 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.19 +0.02 50 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 0.00 43 0 3,602 0
30DEC26 3.40 P 0.00 0.00 0.00 0.40 0.00 42 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.48 +0.02 44 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.55 +0.01 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.63 +0.01 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.70 0.00 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.78 +0.01 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.86 +0.01 46 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 0.95 +0.01 48 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.04 +0.02 49 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.13 +0.02 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.21 +0.01 49 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 +0.01 46 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 44 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 0.25 +0.01 44 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.29 0.00 43 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.34 +0.01 44 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 +0.02 44 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.45 +0.01 44 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.51 +0.01 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.56 0.00 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.62 0.00 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.71 +0.01 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.78 +0.01 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.86 +0.01 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.94 +0.01 46 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.02 +0.01 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.10 +0.01 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.19 +0.02 48 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.27 +0.01 48 0 0 0
29JUN27 2.30 P 0.12 0.12 0.12 0.12 +0.01 45 15 15 +15
29JUN27 2.40 P 0.00 0.00 0.00 0.15 +0.01 46 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 0.00 45 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 0.00 44 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.36 -0.01 44 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 0.00 44 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.47 +0.01 44 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.52 0.00 44 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.58 +0.01 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.72 +0.01 45 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.79 +0.01 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.86 +0.01 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.93 +0.01 46 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.01 +0.01 46 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.09 +0.01 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.17 +0.01 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.25 +0.01 47 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.30 -0.02 44 0 0 0
TOTAL PUT 106 4,970 +76
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 56.860
28AUG26 43.00 C 0.00 0.00 0.00 13.89 -0.15 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.90 -0.14 57 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.90 -0.14 51 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.90 -0.14 46 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.90 -0.14 40 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.90 -0.14 35 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.90 -0.14 29 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.90 -0.36 0 0 3 0
28AUG26 52.50 C 0.00 0.00 0.00 4.41 -0.15 21 0 6 0
28AUG26 55.00 C 0.00 0.00 0.00 2.01 -0.28 18 0 81 0
28AUG26 57.50 C 0.00 0.00 0.00 0.51 -0.12 20 0 262 0
28AUG26 60.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 388 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 303 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 130 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 234 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 74 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,641 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 259 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 16.99 -0.15 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.00 -0.14 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.00 -0.14 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.00 -0.15 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.01 -0.14 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.01 -0.15 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.02 -0.14 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.02 -0.15 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.03 -0.14 20 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.90 -0.22 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.92 -0.34 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.63 -0.25 16 0 70 0
29SEP26 55.00 C 2.58 2.59 2.58 2.73 -0.17 19 45 98 +44
29SEP26 57.50 C 1.24 1.24 1.24 1.36 -0.08 20 80 303 +77
29SEP26 60.00 C 0.53 0.53 0.53 0.57 -0.07 20 1 194 0
29SEP26 62.50 C 0.00 0.00 0.00 0.21 -0.02 21 0 38 0
29SEP26 65.00 C 0.10 0.10 0.10 0.06 -0.01 21 5 76 +5
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 22 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 14.11 -0.14 21 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.12 -0.14 22 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.13 -0.14 21 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.14 -0.15 20 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.16 -0.15 20 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.19 -0.15 20 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.24 -0.05 20 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.49 +0.12 25 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 5.01 -0.21 18 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.25 -0.13 19 0 12 0
29OCT26 57.50 C 0.00 0.00 0.00 1.92 -0.11 20 0 77 0
29OCT26 60.00 C 0.00 0.00 0.00 1.03 -0.08 20 0 341 0
29OCT26 62.50 C 0.52 0.52 0.52 0.50 -0.06 20 15 95 +15
29OCT26 65.00 C 0.00 0.00 0.00 0.23 -0.04 21 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 7 0
29OCT26 70.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 0.00 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 28 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 14.22 -0.14 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 13.23 -0.15 20 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 12.25 -0.15 20 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 11.28 -0.01 20 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 10.32 +0.01 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 9.38 -0.15 21 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 8.46 -0.15 21 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 7.58 -0.14 21 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 5.52 -0.15 21 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 3.79 -0.13 21 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 2.36 -0.11 20 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 1.42 -0.09 20 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.80 -0.09 20 0 5 0
27NOV26 65.00 C 0.00 0.00 0.00 0.45 -0.04 21 0 68 0
27NOV26 67.50 C 0.00 0.00 0.00 0.22 -0.03 21 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 -0.01 21 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 15.32 -0.15 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.35 -0.14 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.23 -0.15 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.25 -0.15 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.28 -0.01 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.32 -0.03 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.62 -0.14 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.47 -0.21 15 0 0 0
30DEC26 50.00 C 7.40 7.49 7.40 7.65 -0.13 17 21 24 -2
30DEC26 52.50 C 0.00 0.00 0.00 5.74 -0.15 19 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 4.12 -0.11 20 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 2.82 -0.10 20 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.85 -0.07 20 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.15 -0.07 20 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.69 -0.08 21 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.42 -0.03 21 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.23 -0.02 21 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 0.00 22 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 15.32 -0.15 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.35 -0.14 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.42 -0.13 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.53 -0.14 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.67 -0.13 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.82 -0.13 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.31 +0.18 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.50 -0.13 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.71 -0.13 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.90 -0.12 21 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.18 -0.10 20 0 40 0
30MAR27 57.50 C 0.00 0.00 0.00 3.91 -0.08 20 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.88 -0.07 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.07 -0.06 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.46 -0.09 21 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.03 -0.07 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.72 -0.03 21 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.48 -0.02 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.31 -0.02 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.20 -0.01 21 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 14.75 -0.14 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.89 -0.14 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.05 -0.13 14 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.22 -0.13 16 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.77 +0.22 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.97 +0.20 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.89 -0.44 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.17 -0.12 19 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 7.50 -0.12 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.04 -0.10 20 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 4.78 -0.09 20 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 3.73 -0.08 21 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.86 -0.07 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.17 -0.06 21 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.65 -0.06 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.27 -0.04 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.93 -0.03 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.67 -0.03 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.47 -0.03 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.34 -0.02 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.24 -0.01 21 0 5 0
TOTAL CALL 167 6,615 +139
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,441 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 319 0
28AUG26 49.00 P 0.03 0.03 0.02 0.01 0.00 38 5 44 -5
28AUG26 50.00 P 0.04 0.04 0.04 0.01 0.00 33 1 350 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 240 0
28AUG26 55.00 P 0.23 0.23 0.23 0.17 -0.01 21 1 353 0
28AUG26 57.50 P 1.27 1.27 1.27 1.16 +0.05 21 2 109 +2
28AUG26 60.00 P 0.00 0.00 0.00 3.17 +0.12 21 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 5.64 +0.14 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 8.14 +0.14 0 0 5 0
28AUG26 67.50 P 0.00 0.00 0.00 10.92 +0.42 76 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.42 +0.39 88 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.92 +0.22 98 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.42 +0.20 108 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.92 +0.21 118 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.42 +0.21 128 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.92 +0.19 136 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 38 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 33 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 0.06 0.06 0.06 0.01 0.00 25 2 126 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 130 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 0.00 22 0 124 0
29SEP26 50.00 P 0.18 0.18 0.15 0.05 0.00 21 11 320 -1
29SEP26 52.50 P 0.41 0.41 0.39 0.24 +0.01 21 3 189 +3
29SEP26 55.00 P 0.96 0.98 0.96 0.80 +0.04 21 55 127 -46
29SEP26 57.50 P 1.84 1.84 1.84 1.93 +0.08 21 1 24 0
29SEP26 60.00 P 0.00 0.00 0.00 3.57 0.00 21 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.72 +0.13 20 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 8.14 +0.14 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.92 +0.19 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.42 +0.23 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.92 +0.22 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.42 +0.20 56 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.92 +0.21 61 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.42 +0.21 66 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.92 +0.19 70 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 0.09 0.09 0.09 0.01 0.00 23 3 5 +3
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.02 0.00 21 0 49 0
29OCT26 47.00 P 0.00 0.00 0.00 0.04 0.00 21 0 53 0
29OCT26 48.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 33 0
29OCT26 49.00 P 0.29 0.29 0.29 0.11 0.00 21 3 320 +3
29OCT26 50.00 P 0.39 0.39 0.39 0.17 -0.01 21 20 193 +20
29OCT26 52.50 P 0.70 0.74 0.70 0.52 0.00 21 2 40 +1
29OCT26 55.00 P 1.31 1.47 1.30 1.22 +0.01 21 32 197 +32
29OCT26 57.50 P 0.00 0.00 0.00 2.39 +0.03 21 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.03 +0.06 22 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 5.90 +0.09 21 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 8.18 +0.12 21 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.92 +0.17 32 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.42 +0.22 36 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.92 +0.22 41 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.42 +0.20 45 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.92 +0.21 49 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.42 +0.21 52 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.92 +0.19 56 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 69 0
27NOV26 44.00 P 0.00 0.00 0.00 0.02 0.00 21 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.06 0.00 21 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 0.09 0.00 21 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.14 0.00 21 0 75 0
27NOV26 49.00 P 0.00 0.00 0.00 0.22 0.00 21 0 18 0
27NOV26 50.00 P 0.00 0.00 0.00 0.32 -0.01 21 0 149 0
27NOV26 52.50 P 0.00 0.00 0.00 0.77 0.00 21 0 26 0
27NOV26 55.00 P 0.00 0.00 0.00 1.56 +0.02 21 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 2.74 +0.03 21 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 4.21 +0.06 21 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 6.10 +0.09 21 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 8.27 +0.11 21 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 10.97 +0.14 28 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.42 +0.18 32 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.92 +0.22 35 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.42 +0.20 39 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.92 +0.21 43 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.42 +0.21 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 21 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 0.00 21 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 0.00 21 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 0.00 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.26 0.00 21 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.37 +0.01 21 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.50 0.00 21 0 25 0
30DEC26 52.50 P 0.00 0.00 0.00 1.04 +0.02 21 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 1.89 +0.03 21 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.09 +0.05 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.64 +0.08 22 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 6.33 +0.09 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.41 +0.11 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.02 +0.13 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.45 +0.15 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.92 +0.21 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.42 +0.20 35 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.92 +0.21 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.42 +0.21 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.92 +0.19 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.14 0.00 21 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.27 +0.01 21 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.48 +0.01 21 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.62 +0.01 21 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.80 +0.01 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.01 +0.02 21 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 1.70 +0.03 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.63 +0.04 22 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 3.86 +0.06 22 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.20 -0.09 21 0 71 0
30MAR27 62.50 P 0.00 0.00 0.00 6.90 +0.09 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.82 +0.10 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.27 +0.12 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.62 +0.13 26 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 16.02 +0.14 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.42 +0.16 29 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.92 +0.21 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.42 +0.21 34 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.92 +0.19 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.29 +0.01 21 0 2 0
29JUN27 44.00 P 0.00 0.00 0.00 0.37 -0.01 21 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.49 +0.02 21 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.62 0.00 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.78 +0.01 21 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 0.97 +0.02 21 0 11 0
29JUN27 49.00 P 0.00 0.00 0.00 1.18 +0.01 21 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.43 +0.02 21 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.18 +0.03 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.19 +0.05 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.42 +0.06 22 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 5.88 +0.06 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.57 +0.08 22 0 0 0
29JUN27 65.00 P 9.99 9.99 9.90 9.46 +0.09 23 20 47 +20
29JUN27 67.50 P 0.00 0.00 0.00 11.54 +0.11 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.78 +0.12 24 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 16.17 +0.13 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.53 +0.14 27 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.93 +0.16 29 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.42 +0.19 31 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.92 +0.19 33 0 0 0
TOTAL PUT 161 6,172 +32
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$ 72.100
21AUG26 52.00 C 0.00 0.00 0.00 20.11 -0.10 0 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 19.11 -0.06 0 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 18.11 -0.06 0 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 17.11 -0.06 0 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 16.11 -0.06 0 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 15.11 -0.06 0 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 14.11 -0.06 0 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 13.11 -0.06 0 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 12.11 -0.06 0 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 11.11 -0.06 0 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 10.11 -0.06 0 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 9.12 -0.05 56 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 8.12 -0.05 50 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 7.12 -0.05 44 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 6.12 -0.05 38 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 5.12 -0.06 32 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 4.13 -0.07 31 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 3.10 -0.19 0 0 25 0
21AUG26 70.00 C 0.00 0.00 0.00 2.21 -0.10 26 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 1.46 -0.11 30 0 0 0
21AUG26 72.00 C 0.81 0.81 0.70 0.87 -0.11 31 162 439 +162
21AUG26 73.00 C 0.34 0.39 0.33 0.46 -0.09 31 61 625 +61
21AUG26 74.00 C 0.00 0.00 0.00 0.21 -0.07 31 0 323 0
21AUG26 75.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 120 0
21AUG26 76.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 215 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 100 0
21AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
21AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
21AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
21AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.14 -0.05 77 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.14 -0.05 69 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.14 -0.30 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.64 -0.06 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.14 -0.06 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 14.65 -0.05 48 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.15 -0.26 37 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 9.67 -0.05 39 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 7.24 -0.06 38 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 4.97 -0.08 37 0 356 0
28AUG26 70.00 C 0.00 0.00 0.00 3.11 -0.02 39 0 698 0
28AUG26 72.50 C 1.65 1.65 1.65 1.61 -0.05 37 30 824 0
28AUG26 75.00 C 0.74 0.74 0.73 0.77 -0.06 38 180 1,616 0
28AUG26 77.50 C 0.33 0.33 0.33 0.30 -0.04 37 45 1,595 +45
28AUG26 80.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 1,617 0
28AUG26 82.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 1,788 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,488 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 414 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 659 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 224 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 14 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.18 -0.06 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.19 -0.05 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.19 -0.25 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.69 -0.06 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.20 -0.05 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.65 -0.30 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.22 -0.29 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.77 -0.06 29 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 7.44 -0.06 29 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 5.34 -0.06 29 0 1,286 0
29SEP26 70.00 C 3.61 3.75 3.59 3.71 -0.01 30 270 6,805 +270
29SEP26 72.50 C 2.38 2.38 2.24 2.34 -0.04 30 120 1,409 +120
29SEP26 75.00 C 1.60 1.61 1.53 1.38 -0.03 29 180 1,293 +150
29SEP26 77.50 C 0.99 0.99 0.82 0.78 -0.02 29 180 1,294 +137
29SEP26 80.00 C 0.00 0.00 0.00 0.42 -0.01 29 0 2,764 0
29SEP26 82.50 C 0.31 0.31 0.31 0.21 -0.01 29 30 647 -30
29SEP26 85.00 C 0.20 0.20 0.20 0.10 -0.01 29 1 2,010 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 0.00 29 0 360 0
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 0.00 29 0 613 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 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 42 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 23.19 -0.05 45 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.19 -0.25 41 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.69 -0.06 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.20 -0.06 32 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.65 -0.33 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.24 -0.34 28 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 9.86 -0.07 28 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.66 -0.08 28 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 5.76 -0.07 28 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 4.32 -0.05 29 0 159 0
29OCT26 72.50 C 3.25 3.25 3.12 3.06 -0.05 29 61 648 +1
29OCT26 75.00 C 0.00 0.00 0.00 2.12 -0.05 29 0 496 0
29OCT26 77.50 C 0.00 0.00 0.00 1.42 -0.05 29 0 302 0
29OCT26 80.00 C 0.00 0.00 0.00 0.92 -0.04 29 0 264 0
29OCT26 82.50 C 0.00 0.00 0.00 0.59 -0.02 29 0 173 0
29OCT26 85.00 C 0.00 0.00 0.00 0.36 -0.02 28 0 279 0
29OCT26 87.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 253 0
29OCT26 90.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 371 0
29OCT26 92.50 C 0.00 0.00 0.00 0.08 0.00 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 30 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 30 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.19 -0.25 38 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.69 -0.06 30 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.20 -0.26 30 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 14.72 -0.34 28 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.30 -0.39 28 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.02 -0.08 28 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 7.98 -0.10 28 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 6.25 -0.16 28 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 4.95 -0.09 29 0 0 0
27NOV26 72.50 C 3.92 3.92 3.79 3.73 -0.09 29 34 199 +34
27NOV26 75.00 C 0.00 0.00 0.00 2.76 -0.07 29 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 2.01 -0.06 29 0 278 0
27NOV26 80.00 C 0.00 0.00 0.00 1.43 -0.06 28 0 133 0
27NOV26 82.50 C 0.00 0.00 0.00 1.00 -0.04 28 0 60 0
27NOV26 85.00 C 0.00 0.00 0.00 0.68 -0.04 28 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.46 -0.03 28 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.05 -0.01 28 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 24.18 -0.06 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.19 -0.05 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.19 -0.25 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.69 -0.24 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.21 -0.29 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.72 -0.44 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.47 -0.45 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.37 -0.08 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.51 -0.09 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 6.91 -0.21 28 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 5.54 -0.08 28 0 1,482 0
30DEC26 72.50 C 0.00 0.00 0.00 4.47 -0.12 29 0 944 0
30DEC26 75.00 C 0.00 0.00 0.00 3.49 -0.08 29 0 1,890 0
30DEC26 77.50 C 0.00 0.00 0.00 2.71 -0.03 29 0 2,518 0
30DEC26 80.00 C 0.00 0.00 0.00 2.06 -0.04 29 0 2,326 0
30DEC26 82.50 C 0.00 0.00 0.00 1.54 -0.05 29 0 1,556 0
30DEC26 85.00 C 0.00 0.00 0.00 1.14 -0.04 29 0 2,202 0
30DEC26 87.50 C 0.00 0.00 0.00 0.83 -0.03 29 0 3,349 0
30DEC26 90.00 C 0.74 0.74 0.74 0.59 -0.03 28 3 446 -3
30DEC26 92.50 C 0.00 0.00 0.00 0.43 -0.01 28 0 210 0
30DEC26 95.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 1,568 0
30DEC26 97.50 C 0.00 0.00 0.00 0.21 -0.02 28 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 0.00 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 24.18 -0.40 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.20 -0.44 31 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.26 -0.46 32 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.99 -0.43 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.77 -0.28 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.56 -0.30 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.38 -0.48 28 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 11.60 -0.08 28 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 9.97 -0.08 28 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 8.48 -0.08 28 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 7.19 -0.30 28 0 480 0
30MAR27 72.50 C 0.00 0.00 0.00 6.23 -0.08 29 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 5.19 -0.08 29 0 886 0
30MAR27 77.50 C 0.00 0.00 0.00 4.28 -0.07 29 0 185 0
30MAR27 80.00 C 0.00 0.00 0.00 3.53 -0.07 29 0 154 0
30MAR27 82.50 C 3.11 3.11 3.11 2.89 -0.06 29 30 288 0
30MAR27 85.00 C 0.00 0.00 0.00 2.33 -0.06 29 0 236 0
30MAR27 87.50 C 0.00 0.00 0.00 1.89 -0.05 29 0 382 0
30MAR27 90.00 C 0.00 0.00 0.00 1.52 -0.05 29 0 270 0
30MAR27 92.50 C 0.00 0.00 0.00 1.20 -0.01 28 0 150 0
30MAR27 95.00 C 0.00 0.00 0.00 0.94 -0.03 28 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 0.74 -0.03 28 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 0.59 -0.04 28 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 0.46 -0.02 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.29 -0.01 28 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 24.28 -0.30 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.37 -0.27 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.47 -0.25 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.34 -0.08 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.32 -0.07 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.41 -0.07 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.60 -0.08 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.98 -0.28 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.37 -0.14 29 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.92 -0.18 28 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 8.63 -0.08 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.48 -0.09 28 0 31 0
29JUN27 75.00 C 0.00 0.00 0.00 6.47 -0.08 28 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 5.58 -0.08 28 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 4.79 -0.08 28 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 4.11 -0.08 29 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.53 -0.07 29 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 3.02 -0.07 29 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 2.65 -0.07 29 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 2.17 -0.05 29 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 1.85 -0.04 29 0 50 0
29JUN27 97.50 C 0.00 0.00 0.00 1.52 -0.07 29 0 10 0
29JUN27 100.00 C 0.00 0.00 0.00 1.30 -0.08 29 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.09 -0.04 29 0 1 0
TOTAL CALL 1,387 104,742 +947
21AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 64.00 P 0.04 0.04 0.04 0.01 0.00 55 30 30 +30
21AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 66.00 P 0.05 0.06 0.05 0.01 0.00 42 90 90 +90
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 68.00 P 0.07 0.07 0.07 0.02 -0.01 33 75 75 +25
21AUG26 69.00 P 0.10 0.12 0.10 0.06 -0.03 32 60 62 +60
21AUG26 70.00 P 0.19 0.19 0.19 0.17 -0.04 32 46 80 +46
21AUG26 71.00 P 0.34 0.46 0.34 0.40 -0.06 32 60 125 0
21AUG26 72.00 P 0.64 0.64 0.64 0.80 -0.06 32 1 201 0
21AUG26 73.00 P 0.00 0.00 0.00 1.39 -0.05 33 0 30 0
21AUG26 74.00 P 0.00 0.00 0.00 2.17 -0.01 35 0 84 0
21AUG26 75.00 P 0.00 0.00 0.00 3.06 +0.01 38 0 133 0
21AUG26 76.00 P 0.00 0.00 0.00 4.04 +0.04 45 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 4.90 +0.04 0 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 5.90 +0.05 0 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 6.90 +0.05 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 7.90 +0.05 0 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 8.90 +0.05 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 9.90 +0.05 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 10.90 +0.05 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 11.90 +0.05 0 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 12.90 +0.05 0 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 13.90 +0.05 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 14.90 +0.05 0 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 15.90 +0.05 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 16.90 +0.05 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 17.90 +0.05 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 18.90 +0.05 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 19.90 +0.05 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 20.90 +0.05 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 21.90 +0.05 0 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 22.90 +0.05 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 268 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 0.00 39 0 986 0
28AUG26 65.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 1,166 0
28AUG26 67.50 P 0.00 0.00 0.00 0.33 -0.02 38 0 826 0
28AUG26 70.00 P 0.87 1.06 0.87 0.93 -0.02 38 125 5,851 +5
28AUG26 72.50 P 2.25 2.33 2.17 2.02 -0.04 38 45 2,140 -26
28AUG26 75.00 P 0.00 0.00 0.00 3.60 0.00 37 0 1,561 0
28AUG26 77.50 P 0.00 0.00 0.00 5.65 +0.02 37 0 2,108 0
28AUG26 80.00 P 0.00 0.00 0.00 7.96 +0.04 37 0 1,612 0
28AUG26 82.50 P 0.00 0.00 0.00 10.40 +0.04 0 0 510 0
28AUG26 85.00 P 0.00 0.00 0.00 12.90 +0.05 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 15.40 +0.05 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.90 +0.05 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.40 +0.05 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.90 +0.05 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.49 +0.14 94 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.90 +0.05 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.40 +0.05 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.90 +0.05 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 30 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 0.00 29 0 681 0
29SEP26 62.50 P 0.42 0.43 0.42 0.34 0.00 29 75 352 +75
29SEP26 65.00 P 0.00 0.00 0.00 0.75 0.00 29 0 511 0
29SEP26 67.50 P 1.40 1.40 1.35 1.37 +0.01 28 16 630 +16
29SEP26 70.00 P 2.40 2.50 2.23 2.36 +0.03 28 86 6,536 +22
29SEP26 72.50 P 3.80 3.80 3.44 3.74 +0.09 28 74 1,875 +34
29SEP26 75.00 P 5.50 5.60 5.50 5.49 +0.09 29 39 1,206 +39
29SEP26 77.50 P 0.00 0.00 0.00 7.47 +0.04 29 0 869 0
29SEP26 80.00 P 0.00 0.00 0.00 9.65 +0.05 29 0 5,387 0
29SEP26 82.50 P 0.00 0.00 0.00 11.96 +0.05 29 0 1,395 0
29SEP26 85.00 P 0.00 0.00 0.00 14.32 +0.43 25 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 16.77 +0.50 0 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 19.22 +0.34 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 21.62 +0.27 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 24.28 +0.06 30 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 26.77 +0.05 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 29.27 +0.06 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.76 +0.05 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.26 +0.06 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.76 +0.06 43 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 39.25 +0.06 0 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 41.75 +0.06 46 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.24 +0.06 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.74 +0.06 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.23 +0.06 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 30 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.17 -0.01 28 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.38 -0.01 28 0 74 0
29OCT26 62.50 P 0.00 0.00 0.00 0.74 -0.02 29 0 260 0
29OCT26 65.00 P 0.00 0.00 0.00 1.25 -0.04 28 0 195 0
29OCT26 67.50 P 0.00 0.00 0.00 2.02 -0.03 28 0 543 0
29OCT26 70.00 P 3.00 3.14 3.00 3.06 -0.01 28 141 885 +74
29OCT26 72.50 P 4.50 4.60 4.46 4.37 -0.03 27 75 1,298 +31
29OCT26 75.00 P 6.00 6.20 6.00 6.12 +0.12 28 20 781 0
29OCT26 77.50 P 0.00 0.00 0.00 7.97 +0.01 28 0 374 0
29OCT26 80.00 P 0.00 0.00 0.00 10.01 +0.02 28 0 72 0
29OCT26 82.50 P 0.00 0.00 0.00 12.21 +0.04 28 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 14.52 +0.47 28 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 17.04 +0.65 32 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 19.30 +0.33 25 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 21.72 +0.34 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 24.28 +0.06 26 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 26.78 +0.06 30 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 29.27 +0.06 29 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 31.76 +0.05 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
27NOV26 55.00 P 0.33 0.33 0.33 0.17 -0.01 28 90 120 +90
27NOV26 57.50 P 0.00 0.00 0.00 0.35 -0.01 28 0 60 0
27NOV26 60.00 P 0.00 0.00 0.00 0.65 -0.02 28 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 1.10 -0.03 28 0 60 0
27NOV26 65.00 P 0.00 0.00 0.00 1.70 -0.03 28 0 121 0
27NOV26 67.50 P 0.00 0.00 0.00 2.53 -0.02 28 0 239 0
27NOV26 70.00 P 0.00 0.00 0.00 3.62 -0.01 28 0 197 0
27NOV26 72.50 P 4.84 4.84 4.84 4.93 +0.02 27 30 263 +30
27NOV26 75.00 P 0.00 0.00 0.00 6.61 +0.19 28 0 83 0
27NOV26 77.50 P 0.00 0.00 0.00 8.39 +0.12 28 0 42 0
27NOV26 80.00 P 0.00 0.00 0.00 10.36 +0.01 28 0 121 0
27NOV26 82.50 P 0.00 0.00 0.00 12.47 +0.02 28 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 14.72 +0.45 28 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 17.17 +0.63 31 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 19.53 +0.47 31 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 21.96 +0.51 32 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 24.28 +0.06 23 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 26.86 +0.14 34 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 29.27 +0.06 26 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 31.77 +0.06 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.17 -0.01 28 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.33 -0.01 28 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.59 -0.02 28 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 0.99 -0.03 29 0 77 0
30DEC26 62.50 P 0.00 0.00 0.00 1.47 -0.04 28 0 694 0
30DEC26 65.00 P 0.00 0.00 0.00 2.17 -0.02 28 0 378 0
30DEC26 67.50 P 2.85 2.85 2.85 3.06 -0.03 28 2 345 0
30DEC26 70.00 P 0.00 0.00 0.00 4.16 -0.03 27 0 2,009 0
30DEC26 72.50 P 0.00 0.00 0.00 5.46 -0.02 27 0 643 0
30DEC26 75.00 P 0.00 0.00 0.00 7.17 +0.18 28 0 1,513 0
30DEC26 77.50 P 0.00 0.00 0.00 8.90 +0.26 28 0 1,170 0
30DEC26 80.00 P 0.00 0.00 0.00 10.78 0.00 28 0 4,103 0
30DEC26 82.50 P 0.00 0.00 0.00 12.81 +0.01 28 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 14.74 +0.24 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 17.30 +0.61 29 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 19.64 +0.58 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 22.00 +0.47 30 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.44 +0.22 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.86 +0.14 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.27 +0.06 26 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 31.77 +0.06 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.26 +0.06 29 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 36.76 +0.06 32 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 39.25 +0.06 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.25 0.00 29 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.53 -0.01 28 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.84 -0.02 29 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.27 -0.02 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.79 -0.03 28 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 2.42 -0.01 28 0 7,614 0
30MAR27 65.00 P 0.00 0.00 0.00 3.21 -0.02 28 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 4.18 -0.02 28 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 5.33 -0.02 27 0 154 0
30MAR27 72.50 P 0.00 0.00 0.00 6.63 -0.03 27 0 998 0
30MAR27 75.00 P 0.00 0.00 0.00 8.11 -0.02 27 0 999 0
30MAR27 77.50 P 0.00 0.00 0.00 9.96 +0.29 28 0 230 0
30MAR27 80.00 P 0.00 0.00 0.00 11.74 -0.01 28 0 63 0
30MAR27 82.50 P 0.00 0.00 0.00 13.66 +0.42 28 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 15.68 +0.46 28 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 17.79 +0.49 28 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 20.01 +0.54 29 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 22.29 +0.58 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.51 +0.29 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.86 +0.14 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.28 +0.07 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.77 +0.06 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.26 +0.06 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.76 +0.06 27 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.46 0.00 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.56 -0.01 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.66 -0.01 29 0 1 0
29JUN27 52.50 P 1.26 1.26 1.26 1.02 -0.01 29 4 24 +4
29JUN27 55.00 P 0.00 0.00 0.00 1.46 -0.01 29 0 37 0
29JUN27 57.50 P 0.00 0.00 0.00 2.01 -0.02 29 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.68 -0.02 29 0 97 0
29JUN27 62.50 P 0.00 0.00 0.00 3.51 -0.02 29 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 4.47 -0.03 29 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 5.53 -0.02 29 0 30 0
29JUN27 70.00 P 0.00 0.00 0.00 6.73 -0.02 29 0 104 0
29JUN27 72.50 P 0.00 0.00 0.00 8.07 -0.02 29 0 116 0
29JUN27 75.00 P 0.00 0.00 0.00 9.53 -0.02 29 0 170 0
29JUN27 77.50 P 0.00 0.00 0.00 11.21 +0.04 30 0 270 0
29JUN27 80.00 P 0.00 0.00 0.00 12.93 +0.05 30 0 150 0
29JUN27 82.50 P 0.00 0.00 0.00 14.92 +0.35 31 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 16.83 +0.38 31 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 18.70 +0.37 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.73 +0.37 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.83 +0.37 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.95 +0.03 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.23 +0.03 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.58 +0.04 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.96 +0.04 29 0 0 0
TOTAL PUT 1,184 92,737 +645
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$ 7.345
28AUG26 4.70 C 0.00 0.00 0.00 2.65 +0.02 101 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.56 +0.03 129 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.46 +0.03 123 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.36 +0.03 118 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.10 +0.02 75 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.85 +0.02 63 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.60 +0.02 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.36 +0.04 67 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.85 +0.04 0 0 84 0
28AUG26 6.75 C 0.00 0.00 0.00 0.60 +0.04 0 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.35 +0.02 0 0 89 0
28AUG26 7.25 C 0.00 0.00 0.00 0.16 +0.01 21 0 451 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 0.00 22 0 170 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 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 49 0 60 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.37 +0.04 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.12 +0.04 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.12 +0.05 23 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.85 +0.02 0 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.64 +0.04 20 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 +0.02 18 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 +0.01 18 0 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 +0.01 19 0 572 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 202 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 20 0 177 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 411 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.89 +0.02 16 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.68 +0.03 19 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.50 +0.02 20 0 404 0
29OCT26 7.25 C 0.31 0.31 0.31 0.34 +0.02 20 30 240 +30
29OCT26 7.50 C 0.19 0.19 0.19 0.20 +0.01 19 30 247 +30
29OCT26 7.75 C 0.00 0.00 0.00 0.12 0.00 19 0 158 0
29OCT26 8.00 C 0.00 0.00 0.00 0.07 0.00 20 0 68 0
29OCT26 8.25 C 0.00 0.00 0.00 0.04 0.00 20 0 5 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 2.37 +0.03 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.93 +0.03 19 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.73 +0.04 20 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.53 +0.02 19 0 60 0
27NOV26 7.25 C 0.00 0.00 0.00 0.37 -0.01 18 0 258 0
27NOV26 7.50 C 0.00 0.00 0.00 0.26 +0.02 19 0 95 0
27NOV26 7.75 C 0.00 0.00 0.00 0.17 0.00 19 0 1,010 0
27NOV26 8.00 C 0.00 0.00 0.00 0.11 0.00 20 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.07 0.00 20 0 3 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 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 2.68 +0.02 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 +0.02 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.41 +0.02 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.17 +0.04 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 +0.05 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.74 +0.04 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.55 +0.03 18 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 +0.02 18 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 +0.02 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 +0.01 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.15 +0.02 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.90 +0.01 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.66 +0.01 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.43 +0.02 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.20 +0.02 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.98 +0.04 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.79 +0.04 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.63 +0.02 20 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.49 +0.02 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.38 +0.03 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 +0.02 20 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.01 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.01 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.15 +0.02 22 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.91 +0.01 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.68 +0.01 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.46 +0.02 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.25 +0.02 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.03 +0.03 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.86 +0.03 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.73 +0.03 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.59 +0.02 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.48 +0.02 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.38 +0.02 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.30 +0.02 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 0.00 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
TOTAL CALL 60 10,109 +60
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 291 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 222 0
28AUG26 7.25 P 0.00 0.00 0.00 0.06 -0.02 21 0 316 0
28AUG26 7.50 P 0.21 0.21 0.19 0.20 -0.04 22 2 399 -1
28AUG26 7.75 P 0.00 0.00 0.00 0.41 -0.04 21 0 100 0
28AUG26 8.00 P 0.00 0.00 0.00 0.66 -0.04 31 0 120 0
28AUG26 8.25 P 0.00 0.00 0.00 0.91 -0.04 40 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.16 -0.04 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.41 -0.04 55 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.66 -0.04 63 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.93 -0.02 88 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.18 -0.02 96 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.43 -0.02 103 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.68 -0.02 110 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 20 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 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 19 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 1,321 0
29SEP26 7.25 P 0.17 0.17 0.14 0.14 -0.01 19 62 1,668 +2
29SEP26 7.50 P 0.27 0.27 0.27 0.26 -0.03 18 1 177 +1
29SEP26 7.75 P 0.00 0.00 0.00 0.45 -0.04 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 -0.05 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.91 -0.04 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.18 -0.02 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.43 -0.02 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.68 -0.02 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.93 -0.02 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.18 -0.02 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.43 -0.02 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.68 -0.02 58 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 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 0.01 0.00 44 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.20 -0.02 20 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.33 -0.03 20 0 12 0
29OCT26 7.75 P 0.00 0.00 0.00 0.51 -0.01 21 0 20 0
29OCT26 8.00 P 0.00 0.00 0.00 0.69 -0.04 19 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.94 -0.02 24 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.18 -0.02 26 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.43 -0.02 30 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.68 -0.02 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.93 -0.02 37 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.18 -0.02 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.43 -0.02 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.68 -0.02 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 20 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 5 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 -0.01 20 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.24 -0.01 20 0 14 0
27NOV26 7.50 P 0.00 0.00 0.00 0.38 -0.01 20 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.53 -0.04 20 0 1,090 0
27NOV26 8.00 P 0.00 0.00 0.00 0.71 -0.04 19 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 0.94 -0.03 21 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.19 -0.02 24 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.43 -0.02 26 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.68 -0.02 29 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.93 -0.02 32 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.18 -0.02 35 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.43 -0.02 38 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.68 -0.02 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 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 32 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 27 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 0.00 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 19 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 19 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 0.00 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 -0.01 18 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 -0.02 18 0 12 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 0.00 19 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 -0.04 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.86 -0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.07 -0.03 19 0 3 0
30DEC26 8.50 P 0.00 0.00 0.00 1.29 -0.01 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.52 -0.01 17 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 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 0.01 0.00 21 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 21 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 20 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 0.00 20 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 -0.01 20 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.22 -0.01 19 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 -0.01 19 0 120 0
30MAR27 7.25 P 0.00 0.00 0.00 0.43 -0.01 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 -0.02 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.73 -0.02 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.93 -0.03 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.13 -0.03 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.34 -0.02 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.56 -0.02 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.79 -0.02 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.03 -0.02 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.26 -0.03 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.51 -0.02 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.75 -0.02 20 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 0.00 21 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 20 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.14 0.00 20 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.37 -0.02 19 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 0.49 -0.02 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.63 -0.02 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.78 -0.03 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.96 -0.05 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.17 -0.03 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.36 -0.02 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.58 -0.02 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.80 -0.02 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.04 -0.01 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.27 -0.02 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.51 -0.02 19 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.75 -0.02 18 0 0 0
TOTAL PUT 65 10,654 +2
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$ 16.350
28AUG26 9.00 C 0.00 0.00 0.00 7.36 -0.06 133 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 7.11 -0.06 126 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 6.86 -0.07 120 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.61 -0.06 113 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.36 -0.06 107 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.86 -0.06 95 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.36 -0.06 84 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.86 -0.06 72 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.36 -0.08 60 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.39 -0.04 78 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 2.86 +0.03 0 0 535 0
28AUG26 14.00 C 0.00 0.00 0.00 2.36 +0.03 0 0 255 0
28AUG26 14.50 C 0.00 0.00 0.00 1.87 +0.03 36 0 86 0
28AUG26 15.00 C 0.00 0.00 0.00 1.40 +0.04 38 0 145 0
28AUG26 15.50 C 0.00 0.00 0.00 0.96 +0.04 36 0 827 0
28AUG26 16.00 C 0.50 0.53 0.50 0.60 +0.05 36 242 884 +242
28AUG26 16.50 C 0.33 0.36 0.31 0.35 +0.05 38 215 4,590 +205
28AUG26 17.00 C 0.00 0.00 0.00 0.17 +0.03 37 0 4,820 0
28AUG26 17.50 C 0.00 0.00 0.00 0.08 +0.02 38 0 310 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 700 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.86 -0.04 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.61 -0.08 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.36 -0.06 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.11 -0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.86 -0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.61 -0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.36 -0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.86 -0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.36 -0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.86 -0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.36 -0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.86 -0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.39 -0.04 51 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 2.87 +0.03 34 0 320 0
29SEP26 14.00 C 0.00 0.00 0.00 2.37 +0.03 28 0 529 0
29SEP26 14.50 C 0.00 0.00 0.00 1.89 +0.03 31 0 186 0
29SEP26 15.00 C 0.00 0.00 0.00 1.44 +0.04 31 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 1.04 +0.05 31 0 181 0
29SEP26 16.00 C 0.00 0.00 0.00 0.74 +0.07 32 0 60 0
29SEP26 16.50 C 0.49 0.49 0.49 0.48 +0.04 31 10 140 0
29SEP26 17.00 C 0.37 0.38 0.37 0.30 +0.03 31 27 342 +27
29SEP26 17.50 C 0.00 0.00 0.00 0.19 +0.04 31 0 175 0
29SEP26 18.00 C 0.22 0.22 0.22 0.11 +0.02 31 15 183 +15
29SEP26 18.50 C 0.18 0.18 0.17 0.07 +0.02 32 69 171 +69
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 30 0
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 7.39 -0.03 97 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.14 -0.03 93 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.89 -0.05 89 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.64 -0.05 86 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.36 -0.08 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.86 -0.06 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.41 -0.01 73 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.86 -0.06 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.40 -0.05 57 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.86 -0.07 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.39 -0.04 44 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 2.87 +0.03 30 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 2.38 +0.03 30 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.91 +0.03 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.48 +0.03 29 0 45 0
29OCT26 15.50 C 0.00 0.00 0.00 1.12 +0.01 29 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.85 +0.03 30 0 159 0
29OCT26 16.50 C 0.69 0.69 0.69 0.62 +0.03 30 15 75 +15
29OCT26 17.00 C 0.50 0.50 0.50 0.45 +0.04 30 15 210 +15
29OCT26 17.50 C 0.40 0.45 0.40 0.31 +0.03 29 30 346 +30
29OCT26 18.00 C 0.00 0.00 0.00 0.22 +0.03 30 0 171 0
29OCT26 18.50 C 0.00 0.00 0.00 0.15 +0.02 30 0 75 0
29OCT26 19.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 75 0
29OCT26 19.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 4.90 -0.02 56 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.40 -0.05 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.86 -0.07 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.41 -0.02 42 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.87 +0.03 28 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.38 +0.03 27 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.93 +0.03 28 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.52 +0.03 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.21 +0.01 28 0 45 0
27NOV26 16.00 C 0.00 0.00 0.00 0.95 +0.03 28 0 30 0
27NOV26 16.50 C 0.00 0.00 0.00 0.72 +0.02 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.55 +0.03 28 0 0 0
27NOV26 17.50 C 0.52 0.52 0.52 0.40 +0.02 28 15 15 +15
27NOV26 18.00 C 0.00 0.00 0.00 0.30 +0.02 28 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.21 +0.01 28 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 0.15 +0.01 28 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 0.04 +0.01 29 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 7.39 -0.03 77 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.14 -0.03 74 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.89 -0.05 70 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.64 -0.05 67 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.39 -0.05 65 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.86 -0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.41 -0.01 56 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.90 -0.02 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.40 -0.05 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.90 -0.03 40 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 3.41 -0.02 36 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 2.87 +0.02 26 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 2.39 +0.01 26 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.96 +0.01 26 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 1.59 0.00 26 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 1.28 -0.01 26 0 180 0
30DEC26 16.00 C 0.00 0.00 0.00 1.02 -0.01 26 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.83 -0.01 27 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.64 -0.02 26 0 219 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 -0.02 26 0 75 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.02 26 0 110 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 -0.02 26 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 110 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.01 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 0.00 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 7.39 -0.03 59 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.14 -0.03 57 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.89 -0.05 54 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.64 -0.05 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.39 -0.05 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.86 -0.06 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.41 -0.01 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.90 -0.02 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.40 -0.05 34 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.90 -0.03 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.41 -0.02 28 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 2.94 +0.05 26 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 2.50 +0.02 24 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 2.15 +0.02 25 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 1.83 +0.01 24 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 1.55 +0.01 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.29 0.00 24 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.07 0.00 24 0 475 0
30MAR27 17.00 C 0.00 0.00 0.00 0.86 -0.02 24 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.73 +0.01 25 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.60 0.00 25 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 0.00 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 0.00 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 7.39 -0.03 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.14 -0.03 47 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.89 -0.05 45 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.64 -0.05 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.39 -0.05 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.86 -0.06 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.41 -0.01 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.90 -0.02 31 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 4.40 -0.05 28 0 90 0
29JUN27 12.50 C 0.00 0.00 0.00 3.91 -0.02 25 0 210 0
29JUN27 13.00 C 0.00 0.00 0.00 3.41 -0.05 22 0 165 0
29JUN27 13.50 C 0.00 0.00 0.00 3.06 +0.05 24 0 165 0
29JUN27 14.00 C 0.00 0.00 0.00 2.70 +0.05 24 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 2.30 +0.02 22 0 105 0
29JUN27 15.00 C 0.00 0.00 0.00 2.01 +0.04 23 0 120 0
29JUN27 15.50 C 0.00 0.00 0.00 1.74 +0.04 23 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 1.50 +0.04 23 0 73 0
29JUN27 16.50 C 0.00 0.00 0.00 1.28 +0.03 23 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 1.10 +0.02 23 0 60 0
29JUN27 17.50 C 0.00 0.00 0.00 0.95 +0.02 24 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 0.83 +0.05 24 0 50 0
29JUN27 18.50 C 0.00 0.00 0.00 0.70 +0.05 24 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 0.58 +0.04 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.48 +0.04 24 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 0.40 +0.04 24 0 50 0
29JUN27 21.00 C 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
TOTAL CALL 653 22,240 +633
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 20 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 96 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,056 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,798 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,850 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 650 0
28AUG26 15.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 310 0
28AUG26 15.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 1,400 0
28AUG26 16.00 P 0.27 0.27 0.20 0.23 +0.02 35 215 3,400 +200
28AUG26 16.50 P 0.47 0.54 0.45 0.46 +0.02 35 1,400 2,115 -1,200
28AUG26 17.00 P 0.90 0.90 0.89 0.80 0.00 36 200 953 0
28AUG26 17.50 P 0.00 0.00 0.00 1.21 -0.01 36 0 100 0
28AUG26 18.00 P 0.00 0.00 0.00 1.67 -0.02 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.23 +0.05 77 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.65 -0.03 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.69 +0.01 88 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.67 -0.01 92 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.69 +0.01 114 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 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 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 32 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 30 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 +0.02 31 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.29 +0.02 30 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 0.47 +0.02 30 0 179 0
29SEP26 16.00 P 0.68 0.68 0.68 0.71 +0.02 30 45 668 +45
29SEP26 16.50 P 0.00 0.00 0.00 1.00 +0.01 29 0 576 0
29SEP26 17.00 P 0.00 0.00 0.00 1.39 +0.01 31 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 1.79 0.00 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.22 -0.01 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.68 -0.02 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.16 +0.08 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.10 +0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.07 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.05 +0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.04 +0.10 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.27 +0.01 29 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.41 +0.01 28 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.61 +0.01 28 0 75 0
29OCT26 16.00 P 0.77 0.77 0.77 0.85 +0.01 28 15 195 +15
29OCT26 16.50 P 0.00 0.00 0.00 1.13 0.00 28 0 175 0
29OCT26 17.00 P 0.00 0.00 0.00 1.46 0.00 27 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 1.88 -0.01 29 0 9 0
29OCT26 18.00 P 0.00 0.00 0.00 2.29 -0.01 29 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.73 -0.02 29 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.17 -0.04 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.67 +0.09 30 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.14 +0.09 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.07 +0.06 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.06 +0.09 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.04 +0.10 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 0.00 27 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.49 +0.01 27 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.68 0.00 27 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.92 0.00 26 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.21 0.00 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.53 0.00 26 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 1.94 -0.01 27 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 2.34 -0.01 27 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.77 -0.01 28 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.21 -0.02 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.70 +0.11 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.16 +0.10 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.11 +0.10 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.07 +0.09 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.05 +0.11 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 -0.03 25 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.03 26 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 -0.03 26 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.55 -0.03 25 0 105 0
30DEC26 15.50 P 0.71 0.71 0.71 0.75 -0.04 25 15 194 0
30DEC26 16.00 P 0.99 0.99 0.99 0.99 -0.04 25 15 150 +15
30DEC26 16.50 P 0.00 0.00 0.00 1.31 0.00 26 0 120 0
30DEC26 17.00 P 0.00 0.00 0.00 1.63 -0.05 26 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.99 -0.04 26 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 2.38 -0.04 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.80 -0.04 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.28 0.00 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.73 +0.11 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.18 +0.10 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.12 +0.09 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.07 +0.08 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.05 +0.09 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 0.00 25 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.54 -0.01 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.73 0.00 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.97 +0.03 25 0 45 0
30MAR27 16.00 P 1.23 1.23 1.23 1.23 +0.01 25 15 75 +15
30MAR27 16.50 P 0.00 0.00 0.00 1.47 -0.03 24 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.79 -0.02 24 0 100 0
30MAR27 17.50 P 0.00 0.00 0.00 2.13 -0.03 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.50 -0.03 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.98 +0.06 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.41 +0.01 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.86 +0.03 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.33 +0.06 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.31 +0.14 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.23 +0.13 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.17 +0.13 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 0.00 24 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.29 +0.02 24 0 100 0
29JUN27 13.50 P 0.00 0.00 0.00 0.38 +0.02 24 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.51 +0.02 24 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.66 +0.02 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.86 +0.04 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.08 +0.04 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.34 +0.03 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.63 +0.02 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.97 +0.03 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.33 +0.03 25 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.69 +0.01 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.09 +0.03 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.50 +0.03 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.93 +0.03 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.38 +0.05 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.33 +0.11 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.26 +0.13 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.19 +0.13 30 0 0 0
TOTAL PUT 1,920 25,057 -910
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$ 101.100
21AUG26 80.00 C 0.00 0.00 0.00 21.12 - 77 0 0 -
21AUG26 81.00 C 0.00 0.00 0.00 20.12 +0.36 71 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 19.13 +0.79 88 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 18.13 +0.78 83 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 17.14 +0.78 85 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 16.15 +0.77 84 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 15.17 +0.77 85 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 14.19 +0.75 84 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 13.23 +0.75 85 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 12.27 +0.72 85 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 11.34 +0.71 85 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 10.42 +0.69 85 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 9.53 +0.66 85 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 8.66 +0.63 85 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 7.81 +0.58 84 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 7.00 +0.53 84 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 6.23 +0.48 84 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 5.52 +0.37 84 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 4.90 +0.39 85 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 4.25 +0.32 84 0 2 0
21AUG26 100.00 C 3.52 3.72 3.52 3.70 +0.29 85 13 219 +5
21AUG26 101.00 C 2.93 3.30 2.93 3.28 +0.32 88 15 633 +15
21AUG26 102.00 C 2.95 3.10 2.30 2.75 +0.23 86 257 251 +221
21AUG26 103.00 C 1.98 2.46 1.98 2.38 +0.25 87 341 426 +341
21AUG26 104.00 C 1.83 2.10 1.75 2.00 +0.21 87 8 63 +3
21AUG26 105.00 C 1.90 1.90 1.45 1.67 +0.18 87 573 580 +295
21AUG26 106.00 C 1.58 1.58 1.41 1.38 +0.15 86 9 790 +9
21AUG26 107.00 C 1.38 1.38 1.38 1.13 +0.12 86 2 200 +2
21AUG26 108.00 C 0.99 1.14 0.88 0.92 +0.10 86 134 211 +71
21AUG26 109.00 C 0.88 0.88 0.85 0.74 +0.08 86 3 123 0
21AUG26 110.00 C 0.76 0.76 0.58 0.60 +0.07 86 56 320 +35
21AUG26 111.00 C 0.00 0.00 0.00 0.47 +0.05 86 0 91 0
21AUG26 112.00 C 0.44 0.45 0.44 0.37 +0.04 86 62 130 +34
21AUG26 113.00 C 0.37 0.43 0.37 0.29 +0.03 86 16 110 0
21AUG26 114.00 C 0.30 0.30 0.27 0.23 +0.03 86 55 89 +53
21AUG26 115.00 C 0.29 0.29 0.29 0.17 +0.01 85 2 144 0
21AUG26 116.00 C 0.00 0.00 0.00 0.13 +0.01 85 0 101 0
21AUG26 117.00 C 0.00 0.00 0.00 0.10 +0.01 85 0 98 0
21AUG26 118.00 C 0.17 0.17 0.17 0.08 +0.01 86 15 101 0
21AUG26 119.00 C 0.00 0.00 0.00 0.06 +0.01 86 0 147 0
21AUG26 120.00 C 0.00 0.00 0.00 0.05 +0.01 87 0 45 0
21AUG26 121.00 C 0.00 0.00 0.00 0.04 +0.01 88 0 11 0
21AUG26 122.00 C 0.00 0.00 0.00 0.03 +0.01 88 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.02 +0.01 87 0 60 0
21AUG26 124.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
28AUG26 40.00 C 0.00 0.00 0.00 61.13 +0.35 0 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 60.13 +0.38 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 59.13 +0.38 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 58.13 +0.38 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 57.14 +0.39 162 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 56.14 +0.39 155 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 55.14 +0.39 148 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 54.14 +0.25 141 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 53.14 +0.38 133 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 52.14 +0.38 123 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 51.14 +0.38 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 48.64 +0.38 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 46.14 +0.37 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 43.65 +0.38 110 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 41.15 +0.37 96 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 38.65 +0.36 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 36.15 +0.48 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 33.65 +0.36 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 31.16 +0.37 74 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 28.66 +0.37 63 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 26.16 +0.22 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 23.67 +0.47 58 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 21.18 +0.60 56 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 18.71 +0.77 56 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 16.56 +1.03 73 0 10 0
28AUG26 87.50 C 0.00 0.00 0.00 13.90 +0.70 56 0 0 0
28AUG26 90.00 C 11.80 11.80 11.80 11.80 +0.82 62 12 100 0
28AUG26 92.50 C 0.00 0.00 0.00 9.50 +0.58 56 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 7.50 +0.30 55 0 9 0
28AUG26 97.50 C 0.00 0.00 0.00 5.95 +0.50 58 0 456 0
28AUG26 100.00 C 4.43 4.45 4.43 4.45 +0.30 57 524 3,309 +524
28AUG26 102.50 C 3.58 3.58 3.29 3.28 +0.24 58 353 3,174 +320
28AUG26 105.00 C 2.44 2.67 2.05 2.31 +0.17 57 2,652 1,482 -132
28AUG26 107.50 C 1.82 2.04 1.57 1.58 +0.12 57 1,483 4,696 -626
28AUG26 110.00 C 1.37 1.41 1.11 1.04 +0.07 57 699 3,668 -195
28AUG26 112.50 C 0.87 1.02 0.82 0.67 +0.04 57 222 2,258 -112
28AUG26 115.00 C 0.65 0.73 0.54 0.41 +0.02 57 240 13,775 -47
28AUG26 117.50 C 0.44 0.52 0.40 0.25 +0.01 57 230 1,342 -45
28AUG26 120.00 C 0.37 0.42 0.33 0.15 +0.01 57 22 1,347 +2
28AUG26 122.50 C 0.00 0.00 0.00 0.09 +0.01 57 0 872 0
28AUG26 125.00 C 0.25 0.25 0.24 0.05 0.00 57 23 851 -15
28AUG26 127.50 C 0.00 0.00 0.00 0.03 0.00 58 0 583 0
28AUG26 130.00 C 0.00 0.00 0.00 0.02 0.00 59 0 906 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,445 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,808 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 726 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,503 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,065 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,017 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 79 0 472 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 343 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 85 0 146 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 88 0 143 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 91 0 131 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 94 0 335 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 97 0 209 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 100 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 103 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 105 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 108 0 112 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 111 0 345 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 61.23 +0.36 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 60.24 +0.34 80 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 59.24 +0.36 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 58.24 +0.36 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 57.25 +0.36 74 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 56.25 +0.36 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 55.25 +0.35 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 54.26 +0.35 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 53.26 +0.35 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 52.26 +0.35 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 51.27 +0.35 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 48.78 +0.35 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.29 +0.36 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.79 +0.35 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.30 +0.47 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 38.81 +0.35 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.33 +0.35 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.85 +0.33 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.38 +0.30 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.93 +0.29 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.51 +0.30 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.13 +0.32 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 21.99 +0.67 51 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 19.79 +0.75 51 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 17.39 +0.75 47 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 15.34 +0.73 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.41 +0.69 47 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 11.39 +0.46 45 0 113 0
29SEP26 95.00 C 0.00 0.00 0.00 9.73 +0.41 45 0 599 0
29SEP26 97.50 C 0.00 0.00 0.00 8.39 +0.64 46 0 437 0
29SEP26 100.00 C 6.92 6.92 6.92 7.12 +0.46 46 3 1,124 0
29SEP26 102.50 C 5.67 5.98 5.67 5.98 +0.52 47 150 2,573 +120
29SEP26 105.00 C 5.03 5.30 5.00 5.06 +0.44 48 97 4,370 +69
29SEP26 107.50 C 4.50 4.50 4.50 4.17 +0.41 48 10 1,899 0
29SEP26 110.00 C 3.33 3.63 3.33 3.39 +0.36 47 73 3,343 -5
29SEP26 112.50 C 2.83 3.05 2.83 2.74 +0.32 47 30 4,279 -15
29SEP26 115.00 C 2.48 2.60 2.33 2.19 +0.27 47 166 2,333 +90
29SEP26 117.50 C 2.08 2.16 1.97 1.74 +0.23 47 78 3,597 +76
29SEP26 120.00 C 1.74 1.84 1.74 1.37 +0.20 47 209 5,301 +207
29SEP26 122.50 C 1.46 1.46 1.46 1.07 +0.16 47 2 6,249 0
29SEP26 125.00 C 1.18 1.18 1.18 0.83 +0.13 47 40 8,750 +40
29SEP26 127.50 C 1.08 1.08 1.01 0.64 +0.11 47 6 1,556 0
29SEP26 130.00 C 0.90 0.90 0.90 0.49 +0.09 47 3 8,437 0
29SEP26 132.50 C 0.69 0.69 0.69 0.37 +0.07 47 1 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.28 +0.05 47 0 3,810 0
29SEP26 137.50 C 0.55 0.55 0.55 0.21 +0.04 47 2 1,982 0
29SEP26 140.00 C 0.47 0.51 0.47 0.16 +0.03 47 11 3,824 -10
29SEP26 142.50 C 0.00 0.00 0.00 0.12 +0.03 47 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 976 0
29SEP26 147.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 2,169 0
29SEP26 152.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 1,448 0
29SEP26 157.50 C 0.00 0.00 0.00 0.02 +0.01 47 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 53 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 61.33 +0.37 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 60.34 +0.37 64 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 59.34 +0.46 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 58.35 +0.47 58 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 57.35 +0.46 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 56.36 +0.36 51 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 55.37 +0.47 57 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 54.37 +0.36 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 53.38 +0.46 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 52.38 +0.36 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 51.39 +0.47 48 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 48.90 +0.35 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 46.42 +0.33 43 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 43.94 +0.30 44 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 41.47 +0.27 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 39.00 +0.24 45 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 36.55 +0.21 45 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 34.11 +0.20 44 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 31.71 +0.21 45 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 29.34 +0.23 45 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 27.02 +0.26 45 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 24.76 +0.30 45 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 22.57 +0.35 45 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 20.46 +0.47 45 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.58 +0.83 46 0 1 0
29OCT26 87.50 C 0.00 0.00 0.00 16.56 +0.69 45 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 14.77 +0.66 45 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 13.10 +0.63 45 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 11.29 +0.43 43 0 10 0
29OCT26 97.50 C 0.00 0.00 0.00 10.14 +0.40 45 0 1,710 0
29OCT26 100.00 C 0.00 0.00 0.00 8.89 +0.36 45 0 277 0
29OCT26 102.50 C 0.00 0.00 0.00 7.75 +0.49 45 0 5,991 0
29OCT26 105.00 C 0.00 0.00 0.00 6.84 +0.57 46 0 2,231 0
29OCT26 107.50 C 5.70 5.70 5.70 5.89 +0.43 46 31 1,642 +31
29OCT26 110.00 C 0.00 0.00 0.00 5.04 +0.39 45 0 374 0
29OCT26 112.50 C 0.00 0.00 0.00 4.29 +0.34 45 0 189 0
29OCT26 115.00 C 3.87 3.87 3.77 3.64 +0.31 45 145 1,242 +70
29OCT26 117.50 C 0.00 0.00 0.00 3.07 +0.27 45 0 183 0
29OCT26 120.00 C 2.95 2.95 2.95 2.59 +0.25 45 3 479 +3
29OCT26 122.50 C 0.00 0.00 0.00 2.17 +0.22 45 0 242 0
29OCT26 125.00 C 0.00 0.00 0.00 1.81 +0.19 45 0 539 0
29OCT26 127.50 C 0.00 0.00 0.00 1.50 +0.16 45 0 679 0
29OCT26 130.00 C 0.00 0.00 0.00 1.25 +0.15 45 0 832 0
29OCT26 132.50 C 0.00 0.00 0.00 1.03 +0.12 45 0 648 0
29OCT26 135.00 C 1.41 1.41 1.41 0.85 +0.11 45 15 1,214 0
29OCT26 137.50 C 0.00 0.00 0.00 0.70 +0.09 45 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.57 +0.08 45 0 414 0
29OCT26 142.50 C 0.00 0.00 0.00 0.47 +0.07 45 0 55 0
29OCT26 145.00 C 0.00 0.00 0.00 0.38 +0.06 45 0 80 0
29OCT26 147.50 C 0.00 0.00 0.00 0.31 +0.05 45 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.25 +0.04 45 0 8 0
29OCT26 152.50 C 0.00 0.00 0.00 0.20 +0.03 45 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 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 61.42 +0.46 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 60.43 +0.46 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 59.44 +0.56 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 58.45 +0.57 50 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 57.46 +0.57 51 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 56.47 +0.47 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 55.47 +0.57 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 54.48 +0.47 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 53.49 +0.57 43 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 52.50 +0.48 44 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 51.51 +0.59 45 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 49.04 +0.37 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 46.58 +0.48 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 44.12 +0.32 46 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 41.68 +0.13 46 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 39.27 +0.13 46 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 36.88 +0.14 46 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 34.52 +0.16 46 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 32.21 +0.19 46 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 29.95 +0.23 46 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 27.76 +0.27 46 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 25.63 +0.31 46 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 23.59 +0.35 46 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.63 +0.39 46 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.76 +0.49 46 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.99 +0.73 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.33 +0.71 46 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.77 +0.69 46 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 13.07 +0.41 45 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 11.91 +0.55 46 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 10.72 +0.53 46 0 1,810 0
27NOV26 102.50 C 0.00 0.00 0.00 9.64 +0.52 46 0 1,494 0
27NOV26 105.00 C 0.00 0.00 0.00 8.67 +0.50 47 0 1,945 0
27NOV26 107.50 C 0.00 0.00 0.00 7.78 +0.52 47 0 525 0
27NOV26 110.00 C 6.94 6.94 6.94 6.90 +0.50 47 15 562 0
27NOV26 112.50 C 6.24 6.24 6.24 6.09 +0.46 47 15 265 -15
27NOV26 115.00 C 5.62 5.68 5.62 5.37 +0.44 47 45 91 -30
27NOV26 117.50 C 0.00 0.00 0.00 4.72 +0.40 47 0 65 0
27NOV26 120.00 C 0.00 0.00 0.00 4.14 +0.37 47 0 376 0
27NOV26 122.50 C 0.00 0.00 0.00 3.62 +0.34 47 0 50 0
27NOV26 125.00 C 0.00 0.00 0.00 3.16 +0.31 46 0 133 0
27NOV26 127.50 C 0.00 0.00 0.00 2.75 +0.28 46 0 18 0
27NOV26 130.00 C 2.90 2.90 2.90 2.40 +0.26 46 50 514 -14
27NOV26 132.50 C 0.00 0.00 0.00 2.08 +0.29 46 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 1.80 +0.25 46 0 1 0
27NOV26 137.50 C 0.00 0.00 0.00 1.56 +0.23 46 0 2 0
27NOV26 140.00 C 0.00 0.00 0.00 1.35 +0.21 46 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 1.16 +0.18 46 0 1 0
27NOV26 145.00 C 1.65 1.65 1.65 1.00 +0.16 46 52 152 +52
27NOV26 147.50 C 0.00 0.00 0.00 0.86 +0.14 46 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.74 +0.13 46 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.64 +0.12 46 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.55 +0.10 46 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.45 +0.07 46 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.39 +0.07 46 0 180 0
27NOV26 162.50 C 0.00 0.00 0.00 0.33 +0.05 46 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.28 +0.05 46 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.24 +0.04 46 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.21 +0.04 46 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.18 +0.04 46 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.15 +0.03 46 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.13 +0.03 46 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 61.53 +0.57 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 60.54 +0.57 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 59.55 +0.67 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 58.57 +0.69 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 57.58 +0.69 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 56.59 +0.59 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 55.60 +0.70 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 54.62 +0.61 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 53.63 +0.71 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 52.65 +0.63 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 51.67 +0.75 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 49.22 +0.55 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 46.79 +0.22 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.37 +0.20 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.98 +0.21 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 39.62 +0.23 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.30 +0.26 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 35.02 +0.30 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.79 +0.33 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.63 +0.38 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.54 +0.43 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.51 +0.46 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.57 +0.51 46 0 344 0
30DEC26 82.50 C 0.00 0.00 0.00 22.71 +0.55 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.94 +0.58 46 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 18.90 +0.46 44 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 17.29 +0.44 44 0 220 0
30DEC26 92.50 C 0.00 0.00 0.00 15.80 +0.42 44 0 21 0
30DEC26 95.00 C 0.00 0.00 0.00 14.42 +0.40 44 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 13.14 +0.54 44 0 150 0
30DEC26 100.00 C 0.00 0.00 0.00 11.98 +0.54 45 0 1,108 0
30DEC26 102.50 C 10.80 10.80 10.80 10.93 +0.27 45 44 289 +44
30DEC26 105.00 C 0.00 0.00 0.00 10.03 +0.63 46 0 353 0
30DEC26 107.50 C 8.69 8.69 8.69 9.10 +0.27 46 44 1,872 +44
30DEC26 110.00 C 0.00 0.00 0.00 8.35 +0.53 46 0 17,200 0
30DEC26 112.50 C 0.00 0.00 0.00 7.62 +0.32 47 0 1,780 0
30DEC26 115.00 C 6.79 6.79 6.79 6.86 +0.31 47 100 5,190 +45
30DEC26 117.50 C 0.00 0.00 0.00 6.16 +0.28 46 0 6,380 0
30DEC26 120.00 C 0.00 0.00 0.00 5.52 +0.25 46 0 2,220 0
30DEC26 122.50 C 5.06 5.06 5.06 4.95 +0.24 46 48 875 -48
30DEC26 125.00 C 0.00 0.00 0.00 4.43 +0.22 46 0 4,174 0
30DEC26 127.50 C 4.59 4.59 4.30 3.95 +0.20 46 200 766 +124
30DEC26 130.00 C 4.09 4.09 4.09 3.53 +0.18 46 10 3,963 +10
30DEC26 132.50 C 0.00 0.00 0.00 3.14 +0.25 46 0 931 0
30DEC26 135.00 C 0.00 0.00 0.00 2.80 +0.23 46 0 4,335 0
30DEC26 137.50 C 0.00 0.00 0.00 2.49 +0.21 46 0 883 0
30DEC26 140.00 C 0.00 0.00 0.00 2.21 +0.18 46 0 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 1.96 +0.16 46 0 1,571 0
30DEC26 145.00 C 0.00 0.00 0.00 1.74 +0.15 46 0 920 0
30DEC26 147.50 C 0.00 0.00 0.00 1.50 +0.09 46 0 1,084 0
30DEC26 150.00 C 2.18 2.18 2.18 1.33 +0.08 46 1 1,287 +1
30DEC26 152.50 C 0.00 0.00 0.00 1.21 +0.11 46 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 1.07 +0.10 46 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 0.95 +0.09 46 0 190 0
30DEC26 160.00 C 1.69 1.69 1.65 0.84 +0.08 46 250 1,145 +113
30DEC26 162.50 C 0.00 0.00 0.00 0.74 +0.07 46 0 143 0
30DEC26 165.00 C 0.00 0.00 0.00 0.63 +0.04 46 0 772 0
30DEC26 167.50 C 0.00 0.00 0.00 0.56 +0.04 46 0 6,866 0
30DEC26 170.00 C 0.00 0.00 0.00 0.49 +0.03 46 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 0.43 +0.03 46 0 154 0
30DEC26 175.00 C 0.00 0.00 0.00 0.38 +0.02 46 0 202 0
30DEC26 177.50 C 0.00 0.00 0.00 0.34 +0.03 46 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.30 +0.02 46 0 1,855 0
30DEC26 182.50 C 0.00 0.00 0.00 0.26 +0.02 46 0 60 0
30DEC26 185.00 C 0.78 0.83 0.78 0.24 +0.02 46 180 1,032 +150
30DEC26 187.50 C 0.00 0.00 0.00 0.20 +0.01 46 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.18 +0.02 46 0 263 0
30DEC26 192.50 C 0.00 0.00 0.00 0.16 +0.02 46 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.14 +0.01 46 0 234 0
30DEC26 197.50 C 0.00 0.00 0.00 0.12 +0.01 46 0 90 0
30DEC26 200.00 C 0.49 0.52 0.48 0.11 +0.01 46 90 872 0
30MAR27 40.00 C 0.00 0.00 0.00 61.84 +0.80 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 60.87 +0.80 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 59.90 +0.80 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 58.92 +0.79 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 57.96 +0.80 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 56.99 +0.80 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 56.02 +0.79 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 55.06 +0.80 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 54.10 +0.79 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 53.15 +0.80 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 52.20 +0.80 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 49.84 +0.23 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 47.51 +0.27 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 45.22 +0.30 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 42.97 +0.34 45 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 40.77 +0.36 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.62 +0.42 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.53 +0.47 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.50 +0.52 45 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 32.53 +0.55 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.63 +0.60 45 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 28.81 +0.64 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.05 +0.66 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.37 +0.70 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.77 +0.71 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.24 +0.82 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.43 +0.44 44 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 19.07 +0.43 44 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 17.80 +0.41 44 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 16.60 +0.59 44 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 15.50 +0.58 45 0 60 0
30MAR27 102.50 C 0.00 0.00 0.00 14.47 +0.55 45 0 210 0
30MAR27 105.00 C 13.26 13.82 13.26 13.53 +0.55 45 23 5,380 +23
30MAR27 107.50 C 0.00 0.00 0.00 12.63 +0.52 45 0 320 0
30MAR27 110.00 C 0.00 0.00 0.00 11.80 +0.42 46 0 6,183 0
30MAR27 112.50 C 0.00 0.00 0.00 11.03 +0.49 46 0 1,476 0
30MAR27 115.00 C 10.18 10.18 10.14 10.32 +0.48 46 67 6,851 +67
30MAR27 117.50 C 0.00 0.00 0.00 9.59 +0.49 46 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 8.88 +0.47 46 0 2,063 0
30MAR27 122.50 C 0.00 0.00 0.00 8.21 +0.45 46 0 325 0
30MAR27 125.00 C 0.00 0.00 0.00 7.59 +0.42 46 0 115 0
30MAR27 127.50 C 0.00 0.00 0.00 7.02 +0.41 46 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 6.49 +0.39 46 0 63 0
30MAR27 132.50 C 0.00 0.00 0.00 5.99 +0.37 46 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 5.53 +0.50 46 0 418 0
30MAR27 137.50 C 0.00 0.00 0.00 4.95 +0.32 45 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 4.57 +0.31 45 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 4.22 +0.30 45 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 3.89 +0.28 45 0 128 0
30MAR27 147.50 C 0.00 0.00 0.00 3.69 +0.37 46 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 3.30 +0.24 45 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 3.04 +0.23 45 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 2.80 +0.22 45 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 2.58 +0.21 45 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 2.38 +0.20 45 0 171 0
30MAR27 162.50 C 0.00 0.00 0.00 2.19 +0.18 45 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 2.02 +0.18 45 0 198 0
30MAR27 167.50 C 0.00 0.00 0.00 1.86 +0.17 45 0 80 0
30MAR27 170.00 C 2.61 2.61 2.61 1.71 +0.15 45 90 243 +85
30MAR27 172.50 C 2.51 2.51 2.51 1.57 +0.14 45 90 149 +90
30MAR27 175.00 C 0.00 0.00 0.00 1.45 +0.14 45 0 75 0
30MAR27 177.50 C 0.00 0.00 0.00 1.33 +0.12 45 0 295 0
30MAR27 180.00 C 0.00 0.00 0.00 1.23 +0.12 45 0 547 0
30MAR27 182.50 C 0.00 0.00 0.00 1.13 +0.11 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 1.04 +0.10 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.96 +0.10 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 62.22 +0.80 46 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 61.27 +0.80 46 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 60.32 +0.80 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 59.38 +0.80 46 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 58.44 +0.81 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 57.50 +0.80 46 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 56.57 +0.80 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 55.64 +0.55 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 54.72 +0.54 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 53.81 +0.55 46 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 52.90 +0.52 46 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 50.65 +0.54 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 48.44 +0.55 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 46.28 +0.57 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 44.17 +0.64 46 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.11 +0.54 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 40.11 +0.58 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 38.17 +0.74 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.29 +0.68 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 34.48 +0.73 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.73 +0.78 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 31.04 +0.82 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.42 +0.86 46 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 27.87 +0.90 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 26.38 +0.91 46 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 24.96 +0.93 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 23.59 +0.92 46 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 22.30 +0.91 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 21.06 +0.88 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 19.64 +0.60 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 18.58 +0.59 45 0 503 0
29JUN27 102.50 C 0.00 0.00 0.00 17.58 +0.59 45 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 16.62 +0.56 46 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 15.73 +0.57 46 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 14.89 +0.45 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 14.11 +0.54 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 13.32 +0.39 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.59 +0.43 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.00 +0.58 47 0 1,309 0
29JUN27 122.50 C 0.00 0.00 0.00 11.30 +0.56 47 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 10.63 +0.54 47 0 9 0
29JUN27 127.50 C 0.00 0.00 0.00 10.00 +0.53 47 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.41 +0.51 47 0 8 0
29JUN27 132.50 C 0.00 0.00 0.00 8.59 +0.23 46 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 8.08 +0.23 46 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 7.60 +0.45 46 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 7.14 +0.43 46 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 6.72 +0.42 46 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 6.31 +0.40 46 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 5.94 +0.39 46 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 5.58 +0.37 46 0 88 0
29JUN27 152.50 C 0.00 0.00 0.00 5.25 +0.36 46 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 4.93 +0.34 46 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 4.64 +0.33 46 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 4.36 +0.32 46 0 43 0
29JUN27 162.50 C 5.10 5.10 5.10 4.10 +0.31 46 21 42 +21
29JUN27 165.00 C 0.00 0.00 0.00 3.85 +0.29 46 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 3.62 +0.28 46 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.40 +0.26 46 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 3.20 +0.26 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 3.01 +0.25 46 0 2 0
29JUN27 177.50 C 0.00 0.00 0.00 2.83 +0.24 46 0 0 0
29JUN27 180.00 C 3.62 3.62 3.62 2.66 +0.22 46 100 100 +100
29JUN27 182.50 C 3.44 3.44 3.44 2.50 +0.21 46 100 100 +100
29JUN27 185.00 C 0.00 0.00 0.00 2.35 +0.20 46 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 2.21 +0.19 46 0 0 0
TOTAL CALL 10,731 283,316 +2,396
21AUG26 80.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
21AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 0.01 -0.02 84 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 0.02 -0.02 86 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 0.04 -0.01 88 0 31 0
21AUG26 86.00 P 0.00 0.00 0.00 0.05 -0.03 86 0 0 0
21AUG26 87.00 P 0.08 0.08 0.06 0.07 -0.04 85 16 16 +16
21AUG26 88.00 P 0.11 0.11 0.11 0.10 -0.06 85 15 209 +15
21AUG26 89.00 P 0.16 0.18 0.16 0.15 -0.08 85 1,250 1,280 +1,250
21AUG26 90.00 P 0.32 0.32 0.17 0.21 -0.10 85 611 1,002 +582
21AUG26 91.00 P 0.00 0.00 0.00 0.29 -0.12 85 0 0 0
21AUG26 92.00 P 0.42 0.42 0.38 0.39 -0.15 84 31 90 0
21AUG26 93.00 P 0.47 0.47 0.47 0.52 -0.16 84 60 120 +52
21AUG26 94.00 P 0.64 0.66 0.64 0.68 -0.19 84 21 179 +12
21AUG26 95.00 P 0.81 0.95 0.73 0.87 -0.24 84 192 287 +3
21AUG26 96.00 P 1.00 1.12 0.90 1.12 -0.26 84 200 285 +130
21AUG26 97.00 P 1.35 1.45 1.20 1.40 -0.30 84 214 222 +79
21AUG26 98.00 P 1.60 1.84 1.55 1.71 -0.38 83 81 92 +12
21AUG26 99.00 P 1.85 1.85 1.85 2.09 -0.39 83 7 26 -3
21AUG26 100.00 P 2.40 2.72 2.40 2.51 -0.45 83 43 798 +23
21AUG26 101.00 P 2.95 2.95 2.95 2.97 -0.51 83 10 136 +10
21AUG26 102.00 P 3.42 3.42 3.42 3.50 -0.57 82 2 115 0
21AUG26 103.00 P 0.00 0.00 0.00 4.06 -0.64 81 0 63 0
21AUG26 104.00 P 0.00 0.00 0.00 4.74 -0.65 83 0 3 0
21AUG26 105.00 P 5.36 5.36 5.36 5.42 -0.69 83 5 26 0
21AUG26 106.00 P 0.00 0.00 0.00 6.23 -0.64 86 0 80 0
21AUG26 107.00 P 0.00 0.00 0.00 7.00 -0.64 86 0 30 0
21AUG26 108.00 P 0.00 0.00 0.00 7.81 -0.66 87 0 45 0
21AUG26 109.00 P 0.00 0.00 0.00 8.65 -0.66 87 0 30 0
21AUG26 110.00 P 0.00 0.00 0.00 9.51 -0.68 87 0 15 0
21AUG26 111.00 P 0.00 0.00 0.00 10.39 -0.69 88 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 11.30 -0.69 89 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 12.16 -0.77 85 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 13.10 -0.77 85 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 14.05 -0.78 85 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 15.01 -0.78 85 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 15.98 -0.79 85 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 16.96 -0.79 86 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 17.94 -0.79 85 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 18.96 -0.76 94 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 19.94 -0.77 92 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 20.91 -0.80 85 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 21.90 -0.80 0 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 22.90 -0.80 0 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 23.90 -0.80 0 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 24.90 -0.80 0 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 25.90 -0.80 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 112 0 96 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 104 0 130 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 81 0 81 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 202 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 348 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 261 0
28AUG26 80.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 277 0
28AUG26 82.50 P 0.00 0.00 0.00 0.05 -0.02 57 0 491 0
28AUG26 85.00 P 0.13 0.13 0.13 0.11 -0.05 57 4 821 -4
28AUG26 87.50 P 0.29 0.29 0.27 0.24 -0.09 57 95 730 +95
28AUG26 90.00 P 0.58 0.58 0.38 0.44 -0.14 56 261 1,239 +176
28AUG26 92.50 P 0.90 0.97 0.67 0.80 -0.21 56 1,300 4,392 +823
28AUG26 95.00 P 1.29 1.60 1.15 1.34 -0.29 55 1,612 3,465 +498
28AUG26 97.50 P 2.01 2.47 1.96 2.10 -0.38 55 1,508 3,685 -182
28AUG26 100.00 P 3.44 3.44 3.06 3.15 -0.45 55 577 4,671 +198
28AUG26 102.50 P 4.80 4.80 4.31 4.48 -0.44 56 914 6,381 +122
28AUG26 105.00 P 0.00 0.00 0.00 6.15 -0.70 58 0 2,879 0
28AUG26 107.50 P 7.97 8.00 7.95 8.00 -0.48 59 87 3,482 +87
28AUG26 110.00 P 10.20 10.20 10.20 10.00 -0.64 60 5 4,463 +5
28AUG26 112.50 P 0.00 0.00 0.00 11.98 -0.75 56 0 2,219 0
28AUG26 115.00 P 0.00 0.00 0.00 14.41 -0.63 62 0 2,713 0
28AUG26 117.50 P 0.00 0.00 0.00 16.75 -0.65 64 0 1,089 0
28AUG26 120.00 P 0.00 0.00 0.00 18.96 -0.82 54 0 389 0
28AUG26 122.50 P 0.00 0.00 0.00 21.54 -0.69 66 0 644 0
28AUG26 125.00 P 0.00 0.00 0.00 23.91 -0.80 56 0 585 0
28AUG26 127.50 P 0.00 0.00 0.00 26.44 -0.76 67 0 1,319 0
28AUG26 130.00 P 0.00 0.00 0.00 28.90 -0.80 0 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 31.40 -0.80 0 1 2,836 -1
28AUG26 135.00 P 0.00 0.00 0.00 33.90 -0.80 0 0 1,025 0
28AUG26 137.50 P 0.00 0.00 0.00 36.40 -0.80 0 0 844 0
28AUG26 140.00 P 0.00 0.00 0.00 38.90 -0.80 0 0 1,230 0
28AUG26 142.50 P 0.00 0.00 0.00 41.40 -0.80 0 0 53 0
28AUG26 145.00 P 0.00 0.00 0.00 43.90 -0.80 0 0 30 0
28AUG26 147.50 P 0.00 0.00 0.00 46.40 -0.80 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 48.90 -0.80 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 51.40 -0.80 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 53.90 -0.80 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 56.40 -0.80 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 58.90 -0.80 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 61.40 -0.80 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 63.90 -0.80 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 66.40 -0.80 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 68.90 -0.80 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 71.40 -0.80 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 73.90 -0.80 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 76.40 -0.80 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 78.90 -0.80 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 81.40 -0.80 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 83.90 -0.80 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 86.40 -0.80 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 58 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 0.00 47 0 752 0
29SEP26 72.50 P 0.00 0.00 0.00 0.09 0.00 47 0 316 0
29SEP26 75.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 191 0
29SEP26 77.50 P 0.00 0.00 0.00 0.28 0.00 47 0 93 0
29SEP26 80.00 P 0.46 0.46 0.46 0.45 -0.01 47 1 4,189 -1
29SEP26 82.50 P 0.66 0.66 0.64 0.67 -0.05 47 60 591 0
29SEP26 85.00 P 0.89 0.99 0.89 0.98 -0.04 46 38 878 +25
29SEP26 87.50 P 1.28 1.42 1.28 1.41 -0.06 46 406 7,124 +260
29SEP26 90.00 P 1.85 1.99 1.80 1.96 -0.08 46 2,927 6,127 +2,736
29SEP26 92.50 P 2.52 2.74 2.50 2.63 -0.13 46 121 13,031 +68
29SEP26 95.00 P 3.54 3.54 3.34 3.45 -0.17 46 32 2,412 -28
29SEP26 97.50 P 0.00 0.00 0.00 4.43 -0.20 46 0 8,148 0
29SEP26 100.00 P 5.90 5.90 5.88 5.64 -0.27 46 36 13,274 -24
29SEP26 102.50 P 0.00 0.00 0.00 7.05 -0.33 47 0 8,474 0
29SEP26 105.00 P 0.00 0.00 0.00 8.56 -0.36 47 0 8,649 0
29SEP26 107.50 P 0.00 0.00 0.00 10.34 -0.41 48 0 5,098 0
29SEP26 110.00 P 0.00 0.00 0.00 11.97 -0.34 47 0 10,397 0
29SEP26 112.50 P 14.18 14.18 14.18 13.39 -0.42 43 20 4,587 +20
29SEP26 115.00 P 0.00 0.00 0.00 15.70 -0.56 47 0 3,876 0
29SEP26 117.50 P 0.00 0.00 0.00 18.02 -0.33 49 0 6,411 0
29SEP26 120.00 P 0.00 0.00 0.00 19.90 -0.93 46 0 5,076 0
29SEP26 122.50 P 0.00 0.00 0.00 22.37 -0.56 50 0 1,709 0
29SEP26 125.00 P 0.00 0.00 0.00 24.61 -0.77 49 0 12,115 0
29SEP26 127.50 P 0.00 0.00 0.00 26.95 -0.46 50 0 475 0
29SEP26 130.00 P 0.00 0.00 0.00 29.47 -0.40 54 0 3,680 0
29SEP26 132.50 P 0.00 0.00 0.00 31.67 -0.62 50 1 637 +1
29SEP26 135.00 P 0.00 0.00 0.00 34.23 -0.51 54 0 907 0
29SEP26 137.50 P 0.00 0.00 0.00 36.92 -0.32 61 0 4,223 0
29SEP26 140.00 P 0.00 0.00 0.00 39.08 -1.00 55 0 3,727 0
29SEP26 142.50 P 0.00 0.00 0.00 41.52 -0.69 56 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 43.90 -0.80 0 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 46.40 -0.80 0 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 48.90 -0.80 0 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 51.40 -0.80 0 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 53.90 -0.80 0 0 1,120 0
29SEP26 157.50 P 0.00 0.00 0.00 56.40 -0.80 0 0 767 0
29SEP26 160.00 P 0.00 0.00 0.00 58.90 -0.80 0 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 61.40 -0.80 0 0 40 0
29SEP26 165.00 P 0.00 0.00 0.00 63.90 -0.80 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 66.40 -0.80 0 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 68.90 -0.80 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 71.40 -0.80 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 73.90 -0.80 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 76.40 -0.80 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 78.90 -0.80 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 81.40 -0.80 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 83.90 -0.80 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 86.40 -0.80 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 88.90 -0.80 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 91.40 -0.80 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 93.90 -0.80 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 96.40 -0.80 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 98.90 -0.80 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 103.90 -0.80 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 108.90 -0.80 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 113.90 -0.80 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 118.90 -0.80 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.50 -0.02 45 0 10 0
29OCT26 77.50 P 0.00 0.00 0.00 0.74 -0.03 45 0 67 0
29OCT26 80.00 P 0.00 0.00 0.00 1.03 -0.06 45 0 931 0
29OCT26 82.50 P 0.00 0.00 0.00 1.36 -0.06 44 0 751 0
29OCT26 85.00 P 0.00 0.00 0.00 1.83 -0.07 44 0 287 0
29OCT26 87.50 P 0.00 0.00 0.00 2.40 -0.10 44 0 6,092 0
29OCT26 90.00 P 3.12 3.12 2.99 3.07 -0.14 44 109 522 +79
29OCT26 92.50 P 0.00 0.00 0.00 3.87 -0.15 44 0 14,250 0
29OCT26 95.00 P 0.00 0.00 0.00 4.81 -0.18 44 0 1,324 0
29OCT26 97.50 P 6.01 6.03 5.76 5.87 -0.20 44 433 2,324 +280
29OCT26 100.00 P 7.26 7.36 6.86 7.11 -0.23 44 538 6,604 +176
29OCT26 102.50 P 8.28 8.28 8.28 8.51 -0.31 44 16 4,639 +16
29OCT26 105.00 P 0.00 0.00 0.00 10.04 -0.31 45 0 2,934 0
29OCT26 107.50 P 0.00 0.00 0.00 11.67 -0.29 45 0 10,610 0
29OCT26 110.00 P 0.00 0.00 0.00 13.24 -0.44 45 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 15.03 -0.44 45 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 17.24 -0.16 47 0 3,671 0
29OCT26 117.50 P 0.00 0.00 0.00 19.21 -0.42 47 0 135 0
29OCT26 120.00 P 0.00 0.00 0.00 21.33 -0.40 48 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 23.47 -0.40 48 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 25.55 -0.50 48 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 27.81 -0.53 49 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 29.63 -0.91 45 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 32.42 -0.47 50 0 20 0
29OCT26 135.00 P 0.00 0.00 0.00 34.29 -0.77 45 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 36.92 -0.61 49 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 39.08 -1.00 45 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 41.52 -0.74 45 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 43.95 -0.77 45 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 46.42 -0.78 45 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 48.90 -0.80 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 51.40 -0.80 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 53.90 -0.80 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 56.40 -0.80 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 58.90 -0.80 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 61.40 -0.80 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 63.90 -0.80 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 66.40 -0.80 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 68.90 -0.80 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 71.40 -0.80 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 73.90 -0.80 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 76.40 -0.80 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 78.90 -0.80 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 81.40 -0.80 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 83.90 -0.80 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 86.40 -0.80 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.25 0.00 46 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.38 +0.01 46 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.55 -0.01 46 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.79 -0.01 46 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 1.08 0.00 46 0 4 0
27NOV26 77.50 P 1.50 1.50 1.50 1.45 -0.02 46 52 97 +52
27NOV26 80.00 P 1.83 1.83 1.82 1.82 -0.11 46 25 39 +25
27NOV26 82.50 P 0.00 0.00 0.00 2.31 -0.10 45 0 25 0
27NOV26 85.00 P 2.97 2.97 2.95 2.92 -0.10 45 321 428 +321
27NOV26 87.50 P 0.00 0.00 0.00 3.58 -0.15 45 0 5 0
27NOV26 90.00 P 4.36 4.36 4.36 4.41 -0.12 45 50 289 +50
27NOV26 92.50 P 0.00 0.00 0.00 5.29 -0.18 45 0 5,015 0
27NOV26 95.00 P 0.00 0.00 0.00 6.30 -0.16 45 0 113 0
27NOV26 97.50 P 0.00 0.00 0.00 7.45 -0.20 45 0 462 0
27NOV26 100.00 P 0.00 0.00 0.00 8.74 -0.21 45 0 3,637 0
27NOV26 102.50 P 0.00 0.00 0.00 10.15 -0.31 46 0 2,110 0
27NOV26 105.00 P 0.00 0.00 0.00 11.71 -0.31 46 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 13.37 -0.38 47 0 1,315 0
27NOV26 110.00 P 0.00 0.00 0.00 15.28 +0.16 48 0 135 0
27NOV26 112.50 P 0.00 0.00 0.00 16.84 -0.39 47 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 18.70 -0.42 48 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 20.64 -0.48 48 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 22.63 -0.44 49 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 24.80 -0.34 50 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 26.86 -0.37 50 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 29.02 -0.35 50 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 31.02 -0.46 50 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 33.28 -0.43 50 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 34.94 -1.07 46 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 37.24 -0.93 46 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 39.55 -0.91 46 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 41.89 -0.89 46 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 44.27 -0.84 46 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 46.66 -0.81 46 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 49.07 -0.77 46 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 51.51 -0.72 46 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 53.96 -0.76 46 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 56.43 -0.78 46 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 58.91 -0.79 46 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 61.40 -0.80 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 63.90 -0.80 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 66.40 -0.80 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 68.90 -0.80 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 71.40 -0.80 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 73.90 -0.80 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 76.40 -0.80 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 78.90 -0.80 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 81.40 -0.80 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 83.90 -0.80 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 86.40 -0.80 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 -0.02 46 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.24 -0.02 46 0 128 0
30DEC26 62.50 P 0.00 0.00 0.00 0.35 -0.04 46 0 34 0
30DEC26 65.00 P 0.00 0.00 0.00 0.50 -0.04 46 0 113 0
30DEC26 67.50 P 0.00 0.00 0.00 0.70 -0.04 46 0 190 0
30DEC26 70.00 P 0.00 0.00 0.00 0.96 -0.08 46 0 170 0
30DEC26 72.50 P 1.41 1.41 1.41 1.29 -0.09 46 75 316 +75
30DEC26 75.00 P 1.81 1.81 1.81 1.70 -0.08 46 150 404 +11
30DEC26 77.50 P 0.00 0.00 0.00 2.16 -0.10 46 0 596 0
30DEC26 80.00 P 0.00 0.00 0.00 2.66 -0.08 46 0 3,444 0
30DEC26 82.50 P 0.00 0.00 0.00 3.24 -0.12 46 0 247 0
30DEC26 85.00 P 3.89 3.89 3.89 3.92 -0.16 46 5 10,582 -5
30DEC26 87.50 P 0.00 0.00 0.00 4.70 -0.17 45 0 123 0
30DEC26 90.00 P 0.00 0.00 0.00 5.56 -0.19 45 0 5,252 0
30DEC26 92.50 P 0.00 0.00 0.00 6.57 -0.23 45 0 4,127 0
30DEC26 95.00 P 0.00 0.00 0.00 7.71 -0.26 46 0 2,336 0
30DEC26 97.50 P 0.00 0.00 0.00 8.94 -0.22 46 0 2,919 0
30DEC26 100.00 P 0.00 0.00 0.00 10.27 -0.22 46 0 8,255 0
30DEC26 102.50 P 0.00 0.00 0.00 11.71 -0.23 46 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 13.23 -0.23 47 0 1,712 0
30DEC26 107.50 P 0.00 0.00 0.00 14.67 -0.10 46 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 16.35 -0.54 47 0 20,036 0
30DEC26 112.50 P 0.00 0.00 0.00 18.26 -0.30 48 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 20.06 -0.34 48 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 21.91 -0.40 48 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 23.89 -0.38 49 0 5,506 0
30DEC26 122.50 P 0.00 0.00 0.00 25.94 -0.34 49 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 27.93 -0.39 49 0 5,441 0
30DEC26 127.50 P 0.00 0.00 0.00 29.21 -1.26 46 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 31.33 -1.20 46 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 33.45 -1.24 46 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 35.63 -1.13 46 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 37.86 -1.12 46 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 40.10 -1.23 46 0 4,100 0
30DEC26 142.50 P 0.00 0.00 0.00 42.38 -1.10 46 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 45.44 -0.41 52 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 47.03 -1.03 46 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 49.38 -1.00 46 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 51.77 -0.94 46 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 54.17 -0.88 46 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 56.58 -0.84 46 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 59.02 -0.79 46 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 61.47 -0.75 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 63.94 -0.78 46 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 66.41 -0.79 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 68.90 -0.80 0 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 71.40 -0.80 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 73.90 -0.80 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 76.40 -0.80 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 78.90 -0.80 0 0 39 0
30DEC26 182.50 P 0.00 0.00 0.00 81.40 -0.80 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 83.90 -0.80 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 86.40 -0.80 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 88.90 -0.80 0 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 91.40 -0.80 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 93.90 -0.80 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 96.40 -0.80 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 98.90 -0.80 0 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 0.00 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 0.00 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 0.17 -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 0.30 -0.01 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.60 -0.01 45 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 0.81 -0.02 45 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.07 -0.03 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.36 -0.05 45 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.75 -0.01 45 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.16 -0.01 45 0 253 0
30MAR27 72.50 P 0.00 0.00 0.00 2.67 -0.03 45 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.22 -0.12 45 0 248 0
30MAR27 77.50 P 3.81 3.81 3.81 3.81 -0.16 45 100 702 +100
30MAR27 80.00 P 0.00 0.00 0.00 4.44 -0.04 45 0 6,773 0
30MAR27 82.50 P 0.00 0.00 0.00 5.29 -0.13 45 0 91 0
30MAR27 85.00 P 0.00 0.00 0.00 6.13 -0.14 45 0 442 0
30MAR27 87.50 P 0.00 0.00 0.00 7.05 +0.03 45 0 263 0
30MAR27 90.00 P 8.00 8.00 8.00 8.09 -0.17 45 1 4,114 +1
30MAR27 92.50 P 0.00 0.00 0.00 9.20 -0.45 45 0 15,014 0
30MAR27 95.00 P 0.00 0.00 0.00 10.40 -0.28 45 0 5,789 0
30MAR27 97.50 P 0.00 0.00 0.00 11.69 -0.25 45 0 3,249 0
30MAR27 100.00 P 12.75 12.75 12.75 13.06 -0.30 46 20 5,312 +20
30MAR27 102.50 P 0.00 0.00 0.00 14.50 -0.17 46 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 16.04 -0.30 46 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 17.59 -0.24 46 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 19.09 -0.42 46 0 6,020 0
30MAR27 112.50 P 0.00 0.00 0.00 21.06 -0.26 47 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 22.71 -0.33 47 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 23.95 -0.86 45 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 25.79 -0.90 45 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 27.63 -0.97 45 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 29.49 -1.11 45 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 31.46 -1.13 45 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 33.45 -1.18 45 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 35.46 -1.26 45 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 37.49 -1.32 45 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 39.62 -1.31 45 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 41.75 -0.97 45 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 43.90 -1.39 45 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 46.06 -1.42 45 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 48.31 -1.39 45 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 50.56 -1.39 45 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 52.81 -1.40 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 55.09 -1.38 45 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 57.41 -1.35 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 59.75 -0.94 45 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 62.10 -1.28 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 64.46 -1.23 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 66.83 -1.19 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 69.24 -1.14 45 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 71.66 -1.07 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 74.09 -1.00 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 76.52 -0.93 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 78.97 -0.86 45 0 8 0
30MAR27 182.50 P 0.00 0.00 0.00 81.44 -0.80 45 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 83.92 -0.78 46 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 86.40 -0.80 0 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.32 0.00 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.37 0.00 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.43 0.00 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.49 0.00 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.55 0.00 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.74 -0.01 46 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.96 -0.02 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.26 -0.02 46 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.57 -0.03 46 0 200 0
29JUN27 62.50 P 0.00 0.00 0.00 1.98 -0.05 46 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 2.41 -0.05 46 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.93 -0.08 46 0 750 0
29JUN27 70.00 P 0.00 0.00 0.00 3.49 -0.10 46 0 263 0
29JUN27 72.50 P 0.00 0.00 0.00 4.11 -0.11 46 0 0 0
29JUN27 75.00 P 4.70 4.70 4.70 4.84 -0.05 46 20 530 +20
29JUN27 77.50 P 0.00 0.00 0.00 5.55 -0.15 46 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 6.35 -0.07 46 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 7.23 -0.13 45 0 118 0
29JUN27 85.00 P 0.00 0.00 0.00 8.06 -0.05 45 0 47 0
29JUN27 87.50 P 0.00 0.00 0.00 9.21 -0.16 45 0 10 0
29JUN27 90.00 P 0.00 0.00 0.00 10.32 0.00 45 0 19 0
29JUN27 92.50 P 0.00 0.00 0.00 11.44 -0.01 46 0 7 0
29JUN27 95.00 P 0.00 0.00 0.00 12.49 -0.01 45 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 14.07 +0.21 46 0 2,261 0
29JUN27 100.00 P 0.00 0.00 0.00 15.47 -0.05 46 0 1,117 0
29JUN27 102.50 P 0.00 0.00 0.00 16.92 -0.06 46 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 18.43 -0.27 46 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 19.83 -0.30 46 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 21.47 -0.32 46 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 23.23 -0.32 46 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 24.65 -0.53 46 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 26.34 -0.64 46 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 28.04 -0.71 46 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 29.89 -0.74 46 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 31.75 -0.80 46 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 33.61 -0.89 46 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 35.49 -1.00 46 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 37.46 -1.04 46 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 39.47 -1.08 46 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 41.49 -1.13 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 43.52 -1.19 46 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 45.56 -1.27 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 47.70 -1.27 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 49.85 -1.28 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 52.00 -1.31 46 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 54.17 -1.34 46 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 56.35 -1.38 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 58.60 -1.36 46 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 60.86 -1.35 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 63.13 -1.34 46 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 65.40 -1.34 46 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 67.69 -1.34 46 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 70.01 -1.32 46 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 72.36 -1.27 46 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 74.72 -1.22 46 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 77.08 -1.19 46 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 79.46 -1.15 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 81.84 -1.21 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 84.25 -1.05 46 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 86.67 -1.08 46 0 0 0
TOTAL PUT 14,679 463,689 +8,276
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 133.000
21AUG26 113.00 C 0.00 0.00 0.00 20.03 -3.69 60 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 19.03 -3.01 57 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 18.03 -3.64 53 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 17.03 -3.01 50 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 16.04 -3.00 56 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 15.04 -3.00 52 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 14.05 -3.00 53 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 13.07 -2.99 54 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 12.09 -2.98 53 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 11.13 -2.96 54 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 10.18 -2.93 54 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 9.24 -2.91 53 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 8.34 -2.86 54 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 7.46 -2.80 54 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 6.62 -2.73 54 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 5.99 -2.47 58 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 5.22 -2.39 57 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 4.50 -2.29 57 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 3.84 -2.17 56 0 0 0
21AUG26 132.00 C 2.60 3.25 2.60 3.23 -2.05 55 61 76 +61
21AUG26 133.00 C 0.00 0.00 0.00 2.70 -2.01 55 0 15 0
21AUG26 134.00 C 1.74 2.00 1.56 2.22 -1.85 55 18 48 +18
21AUG26 135.00 C 1.35 1.35 1.35 1.81 -1.67 55 15 90 0
21AUG26 136.00 C 1.04 1.06 1.04 1.45 -1.50 55 30 150 +30
21AUG26 137.00 C 0.83 0.83 0.83 1.15 -1.32 54 15 156 0
21AUG26 138.00 C 0.00 0.00 0.00 0.90 -1.15 54 0 160 0
21AUG26 139.00 C 0.00 0.00 0.00 0.70 -0.97 54 0 222 0
21AUG26 140.00 C 0.00 0.00 0.00 0.53 -0.83 54 0 315 0
21AUG26 141.00 C 0.00 0.00 0.00 0.40 -0.70 54 0 211 0
21AUG26 142.00 C 0.00 0.00 0.00 0.30 -0.55 54 0 45 0
21AUG26 143.00 C 0.00 0.00 0.00 0.22 -0.45 54 0 129 0
21AUG26 144.00 C 0.00 0.00 0.00 0.16 -0.36 54 0 174 0
21AUG26 145.00 C 0.16 0.16 0.16 0.11 -0.30 54 36 60 -21
21AUG26 146.00 C 0.00 0.00 0.00 0.08 -0.24 54 0 530 0
21AUG26 147.00 C 0.00 0.00 0.00 0.06 -0.18 55 0 185 0
21AUG26 148.00 C 0.00 0.00 0.00 0.04 -0.14 54 0 90 0
21AUG26 149.00 C 0.00 0.00 0.00 0.03 -0.10 55 0 104 0
21AUG26 150.00 C 0.00 0.00 0.00 0.02 -0.08 55 0 46 0
21AUG26 152.50 C 0.00 0.00 0.00 0.01 -0.04 57 0 45 0
21AUG26 155.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 17 0
21AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
21AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 74 0 321 0
21AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 80 0 80 0
21AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 86 0 105 0
21AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 91 0 55 0
21AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
21AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
21AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 31.09 -2.84 101 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 28.44 -3.54 87 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 25.71 -3.73 65 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 23.30 -3.39 65 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 20.94 -2.88 65 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 18.65 -3.02 65 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 16.45 -2.72 65 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 14.35 -2.62 65 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 12.38 -2.48 65 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 10.55 -2.33 65 0 339 0
28AUG26 127.50 C 0.00 0.00 0.00 8.89 -2.15 65 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 7.39 -1.97 65 0 348 0
28AUG26 132.50 C 0.00 0.00 0.00 6.25 -1.58 67 0 345 0
28AUG26 135.00 C 4.70 4.70 4.70 5.07 -1.60 67 5 298 +5
28AUG26 137.50 C 0.00 0.00 0.00 4.05 -1.34 67 0 355 0
28AUG26 140.00 C 3.02 3.10 2.70 3.20 -1.11 66 137 233 -25
28AUG26 142.50 C 2.67 2.67 1.98 2.49 -1.01 66 120 500 +115
28AUG26 145.00 C 2.13 2.13 1.61 1.92 -0.83 66 397 831 +191
28AUG26 147.50 C 1.50 1.50 1.32 1.45 -0.69 66 52 871 0
28AUG26 150.00 C 0.96 0.96 0.96 1.09 -0.56 66 20 923 0
28AUG26 152.50 C 0.00 0.00 0.00 0.81 -0.44 66 0 955 0
28AUG26 155.00 C 0.00 0.00 0.00 0.59 -0.35 66 0 734 0
28AUG26 157.50 C 0.00 0.00 0.00 0.43 -0.27 66 0 498 0
28AUG26 160.00 C 0.40 0.40 0.40 0.31 -0.20 66 8 616 -3
28AUG26 162.50 C 0.30 0.30 0.30 0.22 -0.15 66 10 532 0
28AUG26 165.00 C 0.00 0.00 0.00 0.15 -0.12 65 0 1,208 0
28AUG26 167.50 C 0.00 0.00 0.00 0.11 -0.08 66 0 1,020 0
28AUG26 170.00 C 0.00 0.00 0.00 0.07 -0.06 65 0 1,325 0
28AUG26 172.50 C 0.00 0.00 0.00 0.05 -0.04 66 0 1,094 0
28AUG26 175.00 C 0.00 0.00 0.00 0.04 -0.03 67 0 1,327 0
28AUG26 177.50 C 0.00 0.00 0.00 0.03 -0.02 68 0 687 0
28AUG26 180.00 C 0.00 0.00 0.00 0.02 -0.01 68 0 1,248 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 450 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 68 0 161 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 71 0 304 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 73 0 771 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 76 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 78 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 80 0 97 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 83 0 828 0
29SEP26 102.50 C 0.00 0.00 0.00 31.78 -3.42 57 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 29.70 -3.21 59 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 27.29 -3.33 55 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 24.91 -3.46 52 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 22.85 -3.36 52 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 20.89 -3.10 52 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 19.01 -2.46 52 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 17.24 -2.35 52 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 15.56 -2.25 52 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 13.99 -2.13 52 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 12.53 -2.01 52 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 11.42 -1.70 54 0 77 0
29SEP26 132.50 C 9.71 9.71 9.71 10.04 -1.43 53 15 87 +15
29SEP26 135.00 C 8.76 8.76 8.61 8.85 -1.58 53 31 121 +16
29SEP26 137.50 C 0.00 0.00 0.00 7.83 -1.35 53 0 174 0
29SEP26 140.00 C 0.00 0.00 0.00 6.96 -1.21 53 0 51 0
29SEP26 142.50 C 0.00 0.00 0.00 6.11 -1.12 53 0 250 0
29SEP26 145.00 C 4.87 4.87 4.87 5.33 -1.12 53 22 161 +22
29SEP26 147.50 C 4.25 4.25 4.25 4.62 -1.01 53 22 195 +12
29SEP26 150.00 C 0.00 0.00 0.00 4.00 -0.96 53 0 467 0
29SEP26 152.50 C 0.00 0.00 0.00 3.45 -0.85 53 0 426 0
29SEP26 155.00 C 3.16 3.16 3.16 2.96 -0.80 53 1 527 +1
29SEP26 157.50 C 0.00 0.00 0.00 2.54 -0.71 53 0 260 0
29SEP26 160.00 C 0.00 0.00 0.00 2.17 -0.63 53 0 1,111 0
29SEP26 162.50 C 0.00 0.00 0.00 1.84 -0.56 53 0 232 0
29SEP26 165.00 C 0.00 0.00 0.00 1.57 -0.49 53 0 61 0
29SEP26 167.50 C 0.00 0.00 0.00 1.32 -0.44 53 0 113 0
29SEP26 170.00 C 0.00 0.00 0.00 1.12 -0.38 53 0 75 0
29SEP26 172.50 C 0.00 0.00 0.00 0.94 -0.33 53 0 237 0
29SEP26 175.00 C 0.99 0.99 0.99 0.79 -0.29 53 2 295 0
29SEP26 177.50 C 0.00 0.00 0.00 0.66 -0.25 53 0 150 0
29SEP26 180.00 C 0.92 0.92 0.92 0.55 -0.22 52 1 5,405 0
29SEP26 182.50 C 0.00 0.00 0.00 0.46 -0.18 52 0 75 0
29SEP26 185.00 C 0.72 0.72 0.72 0.38 -0.16 52 10 489 0
29SEP26 187.50 C 0.67 0.67 0.67 0.31 -0.14 52 10 177 0
29SEP26 190.00 C 0.56 0.61 0.56 0.26 -0.12 52 11 4,412 +9
29SEP26 192.50 C 0.00 0.00 0.00 0.21 -0.10 52 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.17 -0.09 52 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.15 -0.07 53 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.12 -0.06 52 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.08 -0.05 52 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 56 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 58 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 59 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 61 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 63 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 69 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 75 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 77 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 80 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 82 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 85 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 87 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 26.61 -2.99 51 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 24.62 -2.93 50 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 22.81 -2.82 50 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 21.08 -2.67 50 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 19.44 -2.16 50 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 17.88 -2.07 50 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 16.41 -1.97 50 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 15.02 -1.88 50 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 13.94 -1.56 51 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 12.66 -1.57 51 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 11.62 -1.40 51 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 10.52 -1.27 51 0 110 0
29OCT26 140.00 C 0.00 0.00 0.00 9.59 -1.38 51 0 445 0
29OCT26 142.50 C 0.00 0.00 0.00 8.71 -1.29 51 0 356 0
29OCT26 145.00 C 0.00 0.00 0.00 7.85 -1.23 51 0 135 0
29OCT26 147.50 C 0.00 0.00 0.00 7.07 -1.14 51 0 333 0
29OCT26 150.00 C 0.00 0.00 0.00 6.36 -1.05 51 0 161 0
29OCT26 152.50 C 0.00 0.00 0.00 5.70 -0.97 51 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 4.96 -1.04 50 0 120 0
29OCT26 157.50 C 0.00 0.00 0.00 4.43 -0.95 50 0 205 0
29OCT26 160.00 C 0.00 0.00 0.00 3.96 -0.72 50 0 162 0
29OCT26 162.50 C 0.00 0.00 0.00 3.53 -0.66 50 0 122 0
29OCT26 165.00 C 0.00 0.00 0.00 3.14 -0.60 50 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 2.79 -0.55 50 0 465 0
29OCT26 170.00 C 0.00 0.00 0.00 2.47 -0.50 50 0 765 0
29OCT26 172.50 C 0.00 0.00 0.00 2.19 -0.45 50 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 28.79 -2.68 54 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 26.85 -2.75 53 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 25.03 -2.79 52 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 23.42 -2.69 52 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 21.88 -2.60 52 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 20.42 -2.45 52 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 19.03 -2.39 52 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 17.71 -1.98 52 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 16.46 -1.90 52 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 15.28 -1.82 52 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 14.50 -1.40 53 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 13.50 -1.41 53 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 12.50 -1.41 53 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 11.55 -1.41 53 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 10.66 -1.43 53 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 9.83 -1.39 53 0 0 0
27NOV26 150.00 C 8.51 8.51 8.51 9.05 -1.33 53 45 45 +45
27NOV26 152.50 C 0.00 0.00 0.00 8.33 -1.25 53 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 7.44 -1.40 52 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 6.83 -1.08 52 0 150 0
27NOV26 160.00 C 0.00 0.00 0.00 6.33 -0.96 52 0 255 0
27NOV26 162.50 C 0.00 0.00 0.00 5.86 -0.84 52 0 150 0
27NOV26 165.00 C 0.00 0.00 0.00 5.27 -0.90 52 0 472 0
27NOV26 167.50 C 0.00 0.00 0.00 4.82 -0.84 52 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 4.55 -0.65 52 0 10 0
27NOV26 172.50 C 0.00 0.00 0.00 4.04 -0.73 52 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 35.73 -2.93 53 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 33.85 -2.87 52 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 32.03 -2.81 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 30.46 -2.61 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 28.61 -2.64 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.99 -2.62 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 25.45 -2.52 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.63 -2.76 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 22.21 -2.69 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 20.87 -2.64 51 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 19.58 -2.55 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 18.36 -2.52 51 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 17.20 -2.42 51 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 16.10 -2.39 51 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 15.06 -2.20 51 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 14.07 -2.13 51 0 2,634 0
30DEC26 142.50 C 0.00 0.00 0.00 13.53 -1.35 52 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 12.63 -2.06 52 0 97 0
30DEC26 147.50 C 0.00 0.00 0.00 11.77 -1.89 52 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 10.97 -1.68 52 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 10.22 -1.60 51 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 9.51 -1.77 51 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 8.59 -1.97 51 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 7.98 -1.60 51 0 385 0
30DEC26 162.50 C 0.00 0.00 0.00 7.42 -1.53 51 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 6.89 -1.47 51 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 6.39 -1.41 51 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 5.93 -1.35 51 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 5.50 -1.29 51 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 5.10 -1.23 51 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 4.72 -1.18 51 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 4.37 -1.12 51 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 4.05 -1.07 51 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 3.75 -1.01 51 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 3.47 -0.96 51 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 3.30 -0.82 51 0 55 0
30DEC26 192.50 C 0.00 0.00 0.00 2.96 -0.87 51 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 2.74 -0.83 51 0 82 0
30DEC26 197.50 C 0.00 0.00 0.00 2.53 -0.78 51 0 95 0
30DEC26 200.00 C 0.00 0.00 0.00 2.34 -0.74 51 0 5,152 0
30DEC26 205.00 C 0.00 0.00 0.00 2.00 -0.66 51 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 1.70 -0.59 51 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 1.45 -0.59 51 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 1.23 -0.47 51 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 1.05 -0.42 51 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.89 -0.37 51 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.76 -0.33 51 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.64 -0.29 50 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.55 -0.25 51 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.46 -0.23 50 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.39 -0.20 50 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.33 -0.18 50 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.28 -0.16 50 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.24 -0.14 51 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.20 -0.12 50 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.17 -0.11 50 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.15 -0.09 51 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.12 -0.09 50 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.11 -0.07 51 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.09 -0.06 51 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.07 -0.04 51 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 392 0
30MAR27 102.50 C 0.00 0.00 0.00 39.66 -2.40 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 37.99 -2.35 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 36.37 -2.30 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 34.81 -2.25 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 33.30 -2.20 53 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 31.85 -2.15 53 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 30.46 -2.45 53 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 29.12 -2.39 53 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 27.83 -2.33 53 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 26.60 -2.28 53 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 25.41 -2.20 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 24.29 -2.13 53 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 23.20 -2.06 53 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 22.16 -2.01 53 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 21.18 -1.95 53 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 20.50 -1.47 54 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 19.33 -1.70 53 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 18.64 -1.49 53 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 17.76 -1.50 53 0 136 0
30MAR27 150.00 C 0.00 0.00 0.00 16.92 -1.52 53 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 16.12 -1.52 53 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 15.35 -1.59 53 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 14.19 -2.02 52 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 13.51 -1.96 52 0 17 0
30MAR27 162.50 C 0.00 0.00 0.00 12.86 -1.89 52 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 12.24 -1.82 52 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 11.65 -1.76 52 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 11.09 -1.70 52 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 10.55 -1.64 52 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 10.04 -1.58 52 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 9.55 -1.52 52 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 9.08 -1.47 52 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 8.64 -1.41 52 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 8.22 -1.36 52 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 7.81 -1.32 52 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 7.43 -1.27 52 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 7.07 -1.22 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 6.72 -1.17 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 6.39 -1.13 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 6.08 -0.88 52 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 5.49 -0.82 52 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 4.97 -0.76 52 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 4.49 -0.71 52 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 4.06 -0.65 52 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 3.67 -0.61 52 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 3.32 -0.56 52 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 3.00 -0.52 52 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 2.71 -0.49 52 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 2.45 -0.45 52 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 2.22 -0.41 52 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 2.01 -0.38 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 1.82 -0.35 52 0 19 0
30MAR27 265.00 C 3.04 3.04 3.04 1.64 -0.33 52 200 243 +157
29JUN27 102.50 C 0.00 0.00 0.00 43.26 -2.31 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 41.72 -2.27 54 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 40.23 -2.23 54 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 38.80 -2.19 54 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 37.41 -2.14 54 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 36.15 -2.01 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 34.76 -2.06 53 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 33.51 -2.00 53 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 32.30 -1.96 53 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 31.14 -1.91 53 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 30.33 -1.55 54 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 28.94 -1.85 53 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 27.90 -2.04 53 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 26.90 -1.83 54 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 25.94 -1.78 54 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 25.11 -1.64 54 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 24.17 -1.64 54 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 23.26 -1.65 54 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 22.38 -1.66 54 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 21.53 -1.68 54 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 20.72 -1.69 53 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 19.94 -1.61 53 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 19.18 -1.63 53 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 18.45 -1.70 53 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 17.75 -1.75 53 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 17.08 -1.70 53 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 16.43 -1.67 53 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 15.81 -1.62 53 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 15.21 -1.59 53 0 3 0
TOTAL CALL 1,294 87,886 +648
21AUG26 113.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 0.07 +0.04 55 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 0.10 +0.05 54 0 0 0
21AUG26 123.00 P 0.30 0.30 0.30 0.15 +0.07 54 30 180 +30
21AUG26 124.00 P 0.00 0.00 0.00 0.22 +0.11 54 0 15 0
21AUG26 125.00 P 0.40 0.40 0.40 0.32 +0.16 54 15 30 +15
21AUG26 126.00 P 0.61 0.61 0.57 0.44 +0.21 54 30 60 +30
21AUG26 127.00 P 0.80 0.80 0.80 0.57 +0.25 53 15 60 +15
21AUG26 128.00 P 0.00 0.00 0.00 0.76 +0.32 53 0 142 0
21AUG26 129.00 P 0.00 0.00 0.00 1.00 +0.42 53 0 218 0
21AUG26 130.00 P 0.00 0.00 0.00 1.30 +0.54 53 0 225 0
21AUG26 131.00 P 2.28 2.28 1.62 1.65 +0.70 53 1,030 1,000 +954
21AUG26 132.00 P 2.40 2.40 1.87 2.05 +0.81 52 100 39 +9
21AUG26 133.00 P 0.00 0.00 0.00 2.50 +0.99 52 0 81 0
21AUG26 134.00 P 0.00 0.00 0.00 3.04 +1.16 52 0 32 0
21AUG26 135.00 P 0.00 0.00 0.00 3.62 +1.33 51 0 57 0
21AUG26 136.00 P 0.00 0.00 0.00 4.25 +1.50 51 0 140 0
21AUG26 137.00 P 0.00 0.00 0.00 4.93 +1.66 50 0 70 0
21AUG26 138.00 P 0.00 0.00 0.00 5.67 +1.82 49 0 65 0
21AUG26 139.00 P 0.00 0.00 0.00 6.65 +2.15 54 0 96 0
21AUG26 140.00 P 0.00 0.00 0.00 7.49 +2.32 54 0 49 0
21AUG26 141.00 P 0.00 0.00 0.00 8.36 +2.32 54 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 9.26 +2.45 53 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 10.19 +2.55 54 0 30 0
21AUG26 144.00 P 0.00 0.00 0.00 11.13 +2.64 54 0 15 0
21AUG26 145.00 P 0.00 0.00 0.00 12.09 +2.72 54 0 22 0
21AUG26 146.00 P 0.00 0.00 0.00 13.06 +2.79 54 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 14.03 +2.83 53 0 15 0
21AUG26 148.00 P 0.00 0.00 0.00 15.02 +2.88 54 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 16.01 +2.91 54 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 17.00 +2.93 0 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 19.50 +2.98 0 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 22.00 +3.00 0 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 24.50 +3.00 0 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 27.00 +3.00 0 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 29.50 +3.00 0 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 32.00 +3.00 0 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 34.50 +3.00 0 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 37.00 +3.00 0 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 39.50 +3.00 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 42.00 +3.00 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 44.50 +3.00 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 47.00 +3.00 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 49.50 +3.00 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 52.00 +3.00 0 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 54.50 +3.00 0 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 57.00 +3.00 0 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 59.50 +3.00 0 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 62.00 +3.00 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.04 +0.02 67 0 135 0
28AUG26 105.00 P 0.00 0.00 0.00 0.07 +0.03 66 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.13 +0.05 66 0 116 0
28AUG26 110.00 P 0.00 0.00 0.00 0.22 +0.09 66 0 208 0
28AUG26 112.50 P 0.00 0.00 0.00 0.36 +0.13 66 0 274 0
28AUG26 115.00 P 0.00 0.00 0.00 0.58 +0.21 66 0 409 0
28AUG26 117.50 P 0.00 0.00 0.00 0.86 +0.27 65 0 479 0
28AUG26 120.00 P 0.00 0.00 0.00 1.22 +0.33 65 0 414 0
28AUG26 122.50 P 1.58 2.10 1.57 1.76 +0.47 65 55 617 -35
28AUG26 125.00 P 2.65 2.84 2.65 2.39 +0.57 64 61 553 +45
28AUG26 127.50 P 3.51 3.85 3.51 3.18 +0.75 64 135 400 +15
28AUG26 130.00 P 5.12 5.12 4.25 4.15 +0.92 64 33 728 -23
28AUG26 132.50 P 6.44 6.44 6.44 5.31 +0.96 63 17 856 -17
28AUG26 135.00 P 6.91 6.91 6.60 6.62 +1.34 63 25 1,156 +10
28AUG26 137.50 P 0.00 0.00 0.00 8.10 +1.53 62 0 401 0
28AUG26 140.00 P 10.67 10.67 10.67 10.01 +2.09 65 10 477 -10
28AUG26 142.50 P 0.00 0.00 0.00 11.82 +2.03 65 0 607 0
28AUG26 145.00 P 0.00 0.00 0.00 13.75 +2.19 65 0 1,144 0
28AUG26 147.50 P 0.00 0.00 0.00 15.82 +2.34 65 0 573 0
28AUG26 150.00 P 0.00 0.00 0.00 17.97 +2.47 65 0 255 0
28AUG26 152.50 P 0.00 0.00 0.00 20.19 +2.58 65 0 553 0
28AUG26 155.00 P 0.00 0.00 0.00 22.48 +2.68 65 0 766 0
28AUG26 157.50 P 0.00 0.00 0.00 24.51 +2.69 46 0 1,077 0
28AUG26 160.00 P 0.00 0.00 0.00 27.14 +2.74 61 0 687 0
28AUG26 162.50 P 0.00 0.00 0.00 29.53 +2.76 56 0 807 0
28AUG26 165.00 P 0.00 0.00 0.00 32.08 +2.91 65 0 651 0
28AUG26 167.50 P 0.00 0.00 0.00 34.54 +2.93 65 0 260 0
28AUG26 170.00 P 0.00 0.00 0.00 37.02 +2.96 65 0 130 0
28AUG26 172.50 P 0.00 0.00 0.00 39.51 +2.98 66 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 42.00 +2.99 0 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 44.50 +3.00 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 47.00 +3.00 0 0 0 -30
28AUG26 182.50 P 0.00 0.00 0.00 49.50 +3.00 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 52.00 +3.00 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 54.50 +3.00 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 57.00 +3.00 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 59.50 +3.00 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 62.00 +3.00 0 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 64.50 +3.00 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 67.00 +3.00 0 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.66 +0.17 53 0 142 0
29SEP26 105.00 P 0.00 0.00 0.00 0.91 +0.21 53 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 1.20 +0.24 53 0 226 0
29SEP26 110.00 P 0.00 0.00 0.00 1.59 +0.33 53 0 426 0
29SEP26 112.50 P 0.00 0.00 0.00 2.02 +0.37 53 0 109 0
29SEP26 115.00 P 0.00 0.00 0.00 2.51 +0.40 52 0 67 0
29SEP26 117.50 P 0.00 0.00 0.00 3.09 +0.46 52 0 238 0
29SEP26 120.00 P 4.20 4.20 4.20 3.77 +0.52 52 30 360 +30
29SEP26 122.50 P 0.00 0.00 0.00 4.53 +0.63 51 0 20 0
29SEP26 125.00 P 6.00 6.00 5.58 5.43 +0.71 51 325 530 +5
29SEP26 127.50 P 0.00 0.00 0.00 6.46 +0.83 51 0 283 0
29SEP26 130.00 P 7.82 8.56 7.82 7.58 +0.97 51 19 588 +19
29SEP26 132.50 P 9.10 9.10 9.05 8.88 +1.18 52 17 191 +2
29SEP26 135.00 P 0.00 0.00 0.00 10.25 +1.39 51 0 2,063 0
29SEP26 137.50 P 0.00 0.00 0.00 11.65 +1.23 51 0 577 0
29SEP26 140.00 P 0.00 0.00 0.00 13.22 +1.58 51 0 786 0
29SEP26 142.50 P 0.00 0.00 0.00 15.00 +1.68 52 0 169 0
29SEP26 145.00 P 0.00 0.00 0.00 16.77 +1.84 52 0 4,019 0
29SEP26 147.50 P 0.00 0.00 0.00 18.56 +1.94 52 0 462 0
29SEP26 150.00 P 0.00 0.00 0.00 20.48 +2.06 52 0 590 0
29SEP26 152.50 P 0.00 0.00 0.00 22.43 +2.15 52 0 155 0
29SEP26 155.00 P 0.00 0.00 0.00 24.47 +2.24 52 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 26.78 +2.63 54 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 28.94 +3.07 54 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 31.14 +2.81 54 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 33.37 +2.88 55 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 35.65 +2.96 55 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 37.94 +3.00 55 0 5,322 0
29SEP26 172.50 P 0.00 0.00 0.00 40.28 +3.17 55 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 42.63 +3.22 55 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 44.99 +3.17 55 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 47.36 +3.28 55 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 49.77 +3.23 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 52.18 +2.96 55 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 54.60 +2.96 54 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 57.02 +2.86 51 0 4,715 0
29SEP26 192.50 P 0.00 0.00 0.00 59.51 +2.95 52 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 62.00 +2.97 0 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 64.50 +2.99 0 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 67.00 +3.00 0 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 72.00 +3.00 0 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 77.00 +3.00 0 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 82.00 +3.00 0 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 87.00 +3.00 0 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 92.00 +3.00 0 0 60 0
29SEP26 230.00 P 0.00 0.00 0.00 97.00 +3.00 0 0 60 -70
29SEP26 235.00 P 0.00 0.00 0.00 102.00 +3.00 0 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 107.00 +3.00 0 0 60 0
29SEP26 245.00 P 0.00 0.00 0.00 112.00 +3.00 0 0 60 0
29SEP26 250.00 P 0.00 0.00 0.00 117.00 +3.00 0 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 122.00 +3.00 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 127.00 +3.00 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 132.00 +3.00 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 137.00 +3.00 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 142.00 +3.00 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 147.00 +3.00 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 152.00 +3.00 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 157.00 +3.00 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 162.00 +3.00 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 167.00 +3.00 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 177.00 +3.00 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 187.00 +3.00 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 197.00 +3.00 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 207.00 +3.00 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 217.00 +3.00 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 2.97 +0.58 51 0 20 0
29OCT26 112.50 P 0.00 0.00 0.00 3.60 +0.69 51 0 50 0
29OCT26 115.00 P 0.00 0.00 0.00 4.15 +0.64 50 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 4.87 +0.64 50 0 50 0
29OCT26 120.00 P 6.00 6.00 6.00 5.70 +0.83 50 4 400 0
29OCT26 122.50 P 0.00 0.00 0.00 6.51 +0.83 49 0 588 0
29OCT26 125.00 P 0.00 0.00 0.00 7.51 +0.73 49 0 108 0
29OCT26 127.50 P 0.00 0.00 0.00 8.75 +0.97 50 0 271 0
29OCT26 130.00 P 0.00 0.00 0.00 9.75 +0.89 49 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 11.06 +1.01 49 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 12.42 +1.10 49 0 190 0
29OCT26 137.50 P 0.00 0.00 0.00 13.87 +1.18 49 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 15.63 +1.50 50 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 17.25 +1.78 50 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 18.88 +1.79 50 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 20.65 +2.00 50 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 22.46 +2.02 50 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 24.55 +2.34 51 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 26.51 +2.71 52 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 28.52 +2.79 52 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 30.59 +2.88 52 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 32.69 +2.96 52 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 34.82 +2.69 52 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 37.00 +2.76 53 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 39.21 +2.83 53 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 41.44 +2.87 53 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 4.75 +0.69 53 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 5.46 +0.71 53 0 0 0
27NOV26 115.00 P 6.30 6.50 6.30 6.17 +0.73 52 4 4 +4
27NOV26 117.50 P 7.27 7.27 7.27 6.83 +0.59 51 45 45 +45
27NOV26 120.00 P 8.23 8.23 8.23 7.75 +0.65 51 7 10 +7
27NOV26 122.50 P 8.84 8.84 8.84 8.74 +0.70 51 45 76 +45
27NOV26 125.00 P 10.00 10.00 10.00 9.83 +0.79 51 45 78 +45
27NOV26 127.50 P 0.00 0.00 0.00 10.93 +0.80 51 0 140 0
27NOV26 130.00 P 0.00 0.00 0.00 12.18 +0.89 51 0 202 0
27NOV26 132.50 P 0.00 0.00 0.00 13.46 +0.92 51 0 753 0
27NOV26 135.00 P 15.13 15.13 15.13 14.85 +1.01 51 45 452 +45
27NOV26 137.50 P 0.00 0.00 0.00 16.31 +1.07 51 0 657 0
27NOV26 140.00 P 0.00 0.00 0.00 18.14 +1.45 52 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 19.90 +1.82 53 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 21.59 +1.91 53 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 23.32 +2.01 53 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 25.11 +2.08 53 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 26.96 +2.18 53 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 28.85 +2.52 54 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 30.79 +2.59 54 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 32.76 +2.38 54 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 34.77 +2.43 54 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 36.82 +2.50 54 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 38.90 +2.55 55 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 41.01 +2.60 55 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 43.16 +2.67 55 0 0 0
30DEC26 102.50 P 4.09 4.09 4.08 3.87 +0.11 51 130 794 +130
30DEC26 105.00 P 0.00 0.00 0.00 4.50 +0.18 51 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 5.22 +0.19 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 5.94 +0.19 51 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 6.81 +0.31 51 0 36 0
30DEC26 115.00 P 0.00 0.00 0.00 7.71 +0.36 51 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 8.62 +0.41 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 9.64 +0.65 51 0 175 0
30DEC26 122.50 P 0.00 0.00 0.00 10.58 +0.58 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 11.69 +0.63 51 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 12.87 +0.66 51 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 14.25 +0.84 51 0 162 0
30DEC26 132.50 P 0.00 0.00 0.00 15.42 +0.74 51 0 52 0
30DEC26 135.00 P 0.00 0.00 0.00 16.80 +0.78 51 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 18.24 +0.83 50 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 20.32 +1.44 52 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 21.77 +1.61 52 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 23.29 +1.94 52 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 24.84 +1.86 51 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 26.77 +2.11 52 0 334 0
30DEC26 152.50 P 0.00 0.00 0.00 28.73 +2.34 53 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 30.58 +2.41 53 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 32.48 +2.50 53 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 34.41 +2.28 53 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 36.38 +2.62 54 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 38.38 +2.69 54 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 40.42 +2.49 54 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 42.48 +2.51 54 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 44.57 +2.56 54 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 46.68 +2.63 54 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 48.82 +2.64 54 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 50.98 +2.68 55 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 53.16 +2.72 55 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 55.36 +2.77 55 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 57.58 +2.81 55 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 59.81 +2.88 55 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 62.06 +2.88 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 64.33 +2.96 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 66.61 +2.95 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 68.89 +2.96 56 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 73.52 +3.03 55 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 78.18 +3.07 55 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 82.88 +3.11 55 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 87.61 +3.16 55 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 92.39 +3.20 54 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 97.23 +2.99 54 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 102.01 +2.87 50 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 107.00 +2.94 0 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 112.00 +2.98 0 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 117.00 +3.00 0 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 122.00 +3.00 0 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 127.00 +3.00 0 0 15 -10
30DEC26 265.00 P 0.00 0.00 0.00 132.00 +3.00 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 137.00 +3.00 0 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 142.00 +3.00 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 147.00 +3.00 0 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 152.00 +3.00 0 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 157.00 +3.00 0 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 162.00 +3.00 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 167.00 +3.00 0 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 177.00 +3.00 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 187.00 +3.00 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 197.00 +3.00 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 207.00 +3.00 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 217.00 +3.00 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.96 +0.13 52 0 122 0
30MAR27 105.00 P 0.00 0.00 0.00 8.14 +0.55 53 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.08 +0.67 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.02 +0.73 53 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 10.96 +0.75 53 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 12.08 +0.87 53 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 12.45 +0.21 51 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.63 +0.77 51 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.80 +0.83 51 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.03 +0.90 51 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 17.30 +0.93 51 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 18.54 +0.87 51 0 26 0
30MAR27 132.50 P 20.50 20.94 20.50 19.96 +0.95 51 3 48 +3
30MAR27 135.00 P 0.00 0.00 0.00 21.41 +1.00 51 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 22.87 +1.01 51 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 25.49 +2.16 54 0 436 0
30MAR27 142.50 P 0.00 0.00 0.00 27.04 +1.49 54 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 27.94 +0.79 52 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 29.62 +0.80 52 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 31.33 +1.48 53 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 33.08 +1.89 53 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 34.87 +2.19 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.69 +2.01 53 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 38.55 +2.32 53 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 40.43 +2.12 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.34 +2.42 53 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 44.28 +2.21 53 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 46.25 +2.54 54 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 48.24 +2.31 54 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.25 +2.62 54 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 52.28 +2.38 54 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 54.34 +2.45 54 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 56.42 +2.46 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 58.51 +2.49 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 60.63 +2.53 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 62.76 +2.60 54 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 64.91 +2.60 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 67.07 +2.62 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 69.25 +2.67 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 71.44 +2.69 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 75.77 +2.69 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 80.35 +2.81 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 84.87 +2.91 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 89.43 +2.92 55 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 94.03 +2.97 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 98.66 +2.99 55 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 103.33 +3.04 54 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 108.04 +3.09 54 0 22 0
30MAR27 245.00 P 0.00 0.00 0.00 112.81 +3.15 54 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 117.61 +3.19 54 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 122.44 +3.25 54 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 127.29 +3.27 54 0 20 0
30MAR27 265.00 P 0.00 0.00 0.00 132.17 +2.98 54 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 9.62 +0.09 52 0 244 0
29JUN27 105.00 P 0.00 0.00 0.00 11.05 +0.63 53 0 41 0
29JUN27 107.50 P 0.00 0.00 0.00 12.02 +0.66 53 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 13.05 +0.70 53 0 52 0
29JUN27 112.50 P 0.00 0.00 0.00 14.21 +0.83 53 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 15.36 +0.90 53 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 15.83 +0.25 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.00 +0.67 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.22 +0.82 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.48 +0.85 52 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 20.77 +0.85 51 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.31 +1.07 52 0 53 0
29JUN27 132.50 P 0.00 0.00 0.00 23.70 +1.06 52 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.15 +1.12 52 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 26.63 +0.98 52 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 28.42 +1.28 52 0 68 0
29JUN27 142.50 P 0.00 0.00 0.00 30.01 +1.33 53 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.63 +1.38 53 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 33.05 +1.18 52 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.90 +1.41 53 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 36.72 +0.94 53 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 38.47 +1.82 53 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 40.18 +2.01 53 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 41.99 +2.05 53 0 5 0
29JUN27 162.50 P 0.00 0.00 0.00 43.93 +2.19 53 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.79 +2.22 53 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 47.61 +2.20 53 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 49.61 +2.34 54 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 51.54 +2.37 54 0 0 0
TOTAL PUT 2,275 90,624 +1,308
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$ 50.000
28AUG26 33.00 C 0.00 0.00 0.00 17.03 -0.46 87 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 16.03 -0.46 79 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 15.03 -0.46 72 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 14.03 -0.46 63 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.03 -0.49 53 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.03 -0.47 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.03 -0.46 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.03 -0.46 0 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 9.03 -0.47 0 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 8.03 -0.47 0 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 7.03 -0.41 0 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 6.04 -0.40 30 0 317 0
28AUG26 45.00 C 0.00 0.00 0.00 5.04 -0.40 25 0 652 0
28AUG26 46.00 C 0.00 0.00 0.00 4.05 -0.40 24 0 781 0
28AUG26 47.00 C 3.09 3.12 3.09 3.12 -0.35 27 23 170 0
28AUG26 48.00 C 1.92 2.14 1.92 2.10 -0.44 18 90 458 +75
28AUG26 49.00 C 1.31 1.31 1.21 1.39 -0.29 23 42 758 +30
28AUG26 50.00 C 0.78 0.78 0.71 0.76 -0.25 22 108 857 +82
28AUG26 52.50 C 0.10 0.10 0.10 0.10 -0.07 23 75 370 +45
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 609 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 933 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.05 -0.45 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.05 -0.46 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.05 -0.46 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.06 -0.45 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.06 -0.45 57 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.09 -0.43 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.06 -0.46 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.06 -0.46 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.07 -0.46 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.07 -0.45 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.07 -0.46 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.08 -0.46 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.07 -0.48 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.07 -0.48 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.08 -0.47 27 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 9.08 -0.49 23 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 8.09 -0.59 24 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 7.10 -0.40 23 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 6.12 -0.40 22 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 5.18 -0.38 23 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 4.28 -0.36 23 0 514 0
29SEP26 47.00 C 0.00 0.00 0.00 3.45 -0.33 23 0 541 0
29SEP26 48.00 C 2.45 2.68 2.45 2.68 -0.31 22 330 911 +330
29SEP26 49.00 C 1.83 2.01 1.83 2.00 -0.27 22 72 186 +42
29SEP26 50.00 C 1.42 1.42 1.37 1.56 -0.15 23 16 1,022 +4
29SEP26 52.50 C 0.57 0.62 0.57 0.64 -0.10 23 150 1,117 +150
29SEP26 55.00 C 0.00 0.00 0.00 0.21 -0.05 23 0 497 0
29SEP26 57.50 C 0.09 0.09 0.09 0.06 -0.02 23 300 961 -30
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 24 0 288 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.06 -0.46 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.07 -0.46 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.07 -0.45 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.07 -0.46 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.08 -0.46 32 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.07 -0.48 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.07 -0.48 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.08 -0.47 23 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 9.08 -0.49 19 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 8.10 -0.58 21 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 7.14 -0.39 22 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 6.20 -0.38 21 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 5.31 -0.36 21 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 4.49 -0.33 22 0 229 0
29OCT26 47.00 C 0.00 0.00 0.00 3.73 -0.30 22 0 120 0
29OCT26 48.00 C 0.00 0.00 0.00 3.06 -0.26 22 0 302 0
29OCT26 49.00 C 2.35 2.40 2.35 2.40 -0.28 21 25 164 +14
29OCT26 50.00 C 1.79 1.79 1.79 1.93 -0.13 22 15 307 0
29OCT26 52.50 C 0.00 0.00 0.00 1.01 -0.13 22 0 575 0
29OCT26 55.00 C 0.00 0.00 0.00 0.46 -0.06 22 0 925 0
29OCT26 57.50 C 0.00 0.00 0.00 0.18 -0.03 22 0 532 0
29OCT26 60.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 205 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 0.00 23 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.09 -0.56 19 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.13 -0.55 19 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.28 -0.38 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.41 -0.36 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.58 -0.36 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.81 -0.34 22 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.10 -0.32 22 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 3.37 -0.37 21 0 120 0
27NOV26 49.00 C 0.00 0.00 0.00 2.80 -0.24 21 0 532 0
27NOV26 50.00 C 2.20 2.20 2.20 2.29 -0.23 21 30 271 +6
27NOV26 52.50 C 1.31 1.31 1.31 1.33 -0.15 21 10 667 +10
27NOV26 55.00 C 0.00 0.00 0.00 0.74 -0.11 22 0 98 0
27NOV26 57.50 C 0.00 0.00 0.00 0.37 -0.07 22 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.17 -0.04 22 0 75 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 150 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 22.05 -0.46 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.06 -0.45 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.06 -0.45 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.09 -0.43 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.06 -0.46 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.09 -0.43 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.07 -0.46 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.07 -0.45 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.08 -0.45 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.12 -0.42 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.07 -0.48 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.16 -0.39 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.08 -0.47 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.28 -0.37 21 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 8.38 -0.38 21 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 7.51 -0.36 21 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 6.67 -0.35 21 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 5.88 -0.33 21 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 5.13 -0.33 21 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 4.44 -0.31 21 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 3.70 -0.28 20 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 3.15 -0.25 21 0 147 0
30DEC26 50.00 C 2.68 2.68 2.68 2.65 -0.22 21 15 143 0
30DEC26 52.50 C 0.00 0.00 0.00 1.66 -0.17 21 0 636 0
30DEC26 55.00 C 0.00 0.00 0.00 1.03 -0.11 22 0 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.58 -0.08 22 0 107 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.05 22 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -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 19.15 -0.46 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.26 -0.38 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.22 -0.45 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.26 -0.44 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.31 -0.42 17 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 14.39 -0.41 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.43 -0.39 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.30 -0.57 0 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 11.43 -0.50 16 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.40 -0.62 11 0 61 0
30MAR27 41.00 C 0.00 0.00 0.00 9.65 -0.47 18 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 8.95 -0.29 21 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.14 -0.36 21 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 7.37 -0.34 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.62 -0.34 21 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 5.94 -0.32 21 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 5.29 -0.30 21 0 180 0
30MAR27 48.00 C 0.00 0.00 0.00 4.58 -0.25 20 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 4.03 -0.25 20 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 3.54 -0.21 21 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 2.51 -0.17 21 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 1.74 -0.15 21 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.19 -0.12 21 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.77 -0.09 21 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.48 -0.07 21 0 59 0
30MAR27 65.00 C 0.00 0.00 0.00 0.29 -0.05 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 -0.04 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.34 -0.52 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.45 -0.45 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.53 -0.42 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.54 -0.60 0 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 13.70 -0.36 18 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 12.78 -0.36 18 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.96 -0.28 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.01 -0.35 19 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.13 -0.37 19 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 9.30 -0.34 19 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 8.57 -0.32 19 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.09 -0.33 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.41 -0.31 22 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 6.75 -0.29 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 5.95 -0.28 20 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 5.38 -0.26 21 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 4.87 -0.25 21 0 22 0
29JUN27 50.00 C 0.00 0.00 0.00 4.40 -0.20 21 0 96 0
29JUN27 52.50 C 0.00 0.00 0.00 3.32 -0.19 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.47 -0.16 21 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.82 -0.14 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.38 -0.09 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 0.98 -0.08 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.68 -0.07 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.47 -0.05 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.32 -0.03 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
TOTAL CALL 1,301 25,490 +758
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 305 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 256 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.02 0.02 0.02 0.01 0.00 39 10 250 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 28 0 886 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 666 0
28AUG26 47.00 P 0.08 0.08 0.08 0.04 +0.01 23 15 951 0
28AUG26 48.00 P 0.18 0.19 0.17 0.14 +0.04 23 24 940 -5
28AUG26 49.00 P 0.46 0.46 0.36 0.36 +0.09 23 35 743 +35
28AUG26 50.00 P 0.71 0.93 0.71 0.76 +0.15 23 96 780 +79
28AUG26 52.50 P 2.64 2.90 2.60 2.61 +0.34 25 239 314 +68
28AUG26 55.00 P 0.00 0.00 0.00 5.06 +0.44 37 0 55 0
28AUG26 57.50 P 0.00 0.00 0.00 7.65 +0.55 59 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 10.26 +0.66 80 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.81 +0.71 97 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.12 +0.52 92 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.76 +0.66 117 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.31 +0.71 132 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.81 +0.71 142 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.12 +0.52 130 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 60 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 53 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 0.04 0.04 0.04 0.01 0.00 38 25 240 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 29 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 23 0 202 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 555 0
29SEP26 44.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 479 0
29SEP26 45.00 P 0.22 0.23 0.22 0.17 +0.03 23 11 397 +5
29SEP26 46.00 P 0.00 0.00 0.00 0.31 +0.06 23 0 510 0
29SEP26 47.00 P 0.00 0.00 0.00 0.50 +0.07 23 0 725 0
29SEP26 48.00 P 0.80 0.80 0.80 0.76 +0.08 22 32 880 +1
29SEP26 49.00 P 0.00 0.00 0.00 1.13 +0.12 22 0 251 0
29SEP26 50.00 P 0.00 0.00 0.00 1.61 +0.15 22 0 610 0
29SEP26 52.50 P 3.41 3.50 3.34 3.34 +0.32 24 285 639 +285
29SEP26 55.00 P 5.49 5.49 5.49 5.45 +0.37 25 15 570 +15
29SEP26 57.50 P 0.00 0.00 0.00 7.75 +0.39 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.26 +0.53 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.84 +0.67 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.27 +0.55 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.95 +0.74 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.38 +0.68 59 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.94 +0.74 67 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.16 +0.47 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 33 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 22 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 0.00 22 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.13 +0.03 22 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.22 +0.04 22 0 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.35 +0.06 22 0 142 0
29OCT26 46.00 P 0.00 0.00 0.00 0.54 +0.08 22 0 242 0
29OCT26 47.00 P 0.00 0.00 0.00 0.79 +0.11 22 0 519 0
29OCT26 48.00 P 1.05 1.05 1.05 1.09 +0.11 21 20 195 0
29OCT26 49.00 P 0.00 0.00 0.00 1.48 +0.13 21 0 197 0
29OCT26 50.00 P 1.98 2.06 1.98 1.97 +0.16 21 17 118 +17
29OCT26 52.50 P 3.68 3.71 3.61 3.61 +0.28 22 165 420 +165
29OCT26 55.00 P 5.65 5.65 5.65 5.57 +0.25 22 15 586 +15
29OCT26 57.50 P 0.00 0.00 0.00 7.81 +0.38 22 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 10.45 +0.65 31 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 12.84 +0.61 32 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.27 +0.55 33 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.95 +0.64 45 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.38 +0.63 47 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.94 +0.70 53 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.19 +0.49 40 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
27NOV26 42.00 P 0.23 0.23 0.23 0.16 +0.02 22 2 97 +2
27NOV26 43.00 P 0.00 0.00 0.00 0.25 +0.02 22 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 0.38 +0.03 22 0 148 0
27NOV26 45.00 P 0.00 0.00 0.00 0.56 +0.05 22 0 120 0
27NOV26 46.00 P 0.87 0.87 0.85 0.79 +0.07 22 32 34 +32
27NOV26 47.00 P 0.00 0.00 0.00 1.09 +0.10 22 0 75 0
27NOV26 48.00 P 1.50 1.50 1.49 1.45 +0.12 22 31 140 +1
27NOV26 49.00 P 1.97 1.97 1.97 1.88 +0.15 22 15 177 0
27NOV26 50.00 P 2.44 2.44 2.39 2.38 +0.18 22 30 318 +30
27NOV26 52.50 P 4.00 4.06 3.98 3.95 +0.26 23 135 1,301 +135
27NOV26 55.00 P 0.00 0.00 0.00 5.90 +0.37 24 0 1,215 0
27NOV26 57.50 P 0.00 0.00 0.00 7.91 +0.35 22 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 10.45 +0.51 27 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.84 +0.56 29 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.42 +0.70 35 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.95 +0.64 40 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.38 +0.63 41 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.94 +0.70 46 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.26 +0.53 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 21 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 0.00 21 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 0.00 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 90 0
30DEC26 40.00 P 0.18 0.18 0.18 0.11 +0.01 22 3 452 +3
30DEC26 41.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.26 +0.03 22 0 318 0
30DEC26 43.00 P 0.00 0.00 0.00 0.38 +0.04 22 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.54 +0.05 22 0 282 0
30DEC26 45.00 P 0.80 0.80 0.80 0.75 +0.08 22 15 257 0
30DEC26 46.00 P 1.11 1.11 1.11 1.00 +0.08 22 15 162 +10
30DEC26 47.00 P 1.41 1.41 1.41 1.32 +0.10 22 15 51 +6
30DEC26 48.00 P 0.00 0.00 0.00 1.70 +0.13 22 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 2.13 +0.15 22 0 598 0
30DEC26 50.00 P 2.75 2.75 2.75 2.64 +0.18 22 15 66 +15
30DEC26 52.50 P 0.00 0.00 0.00 4.05 +0.23 21 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 5.90 +0.30 21 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 8.01 +0.35 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.51 +0.50 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.11 +0.68 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.42 +0.64 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.95 +0.62 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.38 +0.62 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.94 +0.69 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.26 +0.51 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 0.00 21 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 0.00 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 34 0
30MAR27 38.00 P 0.15 0.15 0.15 0.14 +0.01 21 1 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.20 +0.01 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.29 +0.02 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.41 +0.03 21 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 0.51 +0.01 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.71 +0.05 21 0 63 0
30MAR27 44.00 P 0.00 0.00 0.00 0.93 +0.05 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.17 +0.06 21 0 207 0
30MAR27 46.00 P 0.00 0.00 0.00 1.46 +0.08 21 0 120 0
30MAR27 47.00 P 1.84 1.84 1.84 1.83 +0.11 21 15 68 +15
30MAR27 48.00 P 2.31 2.31 2.31 2.18 +0.08 21 8 180 +8
30MAR27 49.00 P 2.72 2.72 2.72 2.65 +0.11 21 14 42 +14
30MAR27 50.00 P 3.14 3.28 3.14 3.19 +0.16 21 52 200 0
30MAR27 52.50 P 0.00 0.00 0.00 4.70 +0.24 22 0 221 0
30MAR27 55.00 P 0.00 0.00 0.00 6.30 +0.25 21 0 13 0
30MAR27 57.50 P 0.00 0.00 0.00 8.53 +0.55 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.57 +0.26 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.11 +0.53 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.42 +0.56 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.95 +0.62 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.38 +0.62 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.94 +0.69 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.26 +0.51 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.05 0.00 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.08 0.00 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.32 +0.03 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.42 +0.03 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.54 +0.02 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.68 +0.05 21 0 309 0
29JUN27 42.00 P 0.93 0.93 0.93 0.88 +0.08 22 12 208 +12
29JUN27 43.00 P 1.09 1.09 1.09 1.13 +0.06 22 23 88 +23
29JUN27 44.00 P 0.00 0.00 0.00 1.37 +0.08 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.66 +0.10 22 0 34 0
29JUN27 46.00 P 0.00 0.00 0.00 2.00 +0.13 22 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 2.34 +0.11 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.76 +0.13 22 0 78 0
29JUN27 49.00 P 3.39 3.39 3.39 3.26 +0.18 22 6 16 +6
29JUN27 50.00 P 0.00 0.00 0.00 3.76 +0.20 22 0 15 0
29JUN27 52.50 P 5.32 5.32 5.32 5.27 +0.22 22 6 66 +6
29JUN27 55.00 P 6.98 6.98 6.98 6.98 +0.26 23 15 75 +15
29JUN27 57.50 P 0.00 0.00 0.00 8.91 +0.30 23 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 11.01 +0.33 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 13.23 +0.41 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.52 +0.50 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.11 +0.76 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.50 +0.73 30 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.94 +0.65 31 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.26 +0.50 30 0 0 0
TOTAL PUT 1,464 32,379 +1,013
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$ 220.800
28AUG26 132.50 C 0.00 0.00 0.00 88.41 +6.79 94 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 85.91 +6.79 86 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 83.41 +6.79 0 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 80.91 +6.79 0 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 78.41 +6.78 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 75.92 +6.79 78 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 73.42 +6.79 71 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 70.92 +6.79 0 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 68.42 +6.79 0 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 65.92 +6.78 0 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 63.43 +6.79 63 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 60.93 +6.79 57 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 58.43 +6.79 0 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 55.93 +6.78 0 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 53.43 +6.78 0 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 50.94 +6.79 50 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 48.44 +6.78 44 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 45.94 +6.77 0 0 85 0
28AUG26 177.50 C 0.00 0.00 0.00 43.45 +6.76 45 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 40.95 +6.74 41 0 101 0
28AUG26 182.50 C 0.00 0.00 0.00 38.46 +6.71 42 0 125 0
28AUG26 185.00 C 0.00 0.00 0.00 35.98 +6.67 43 0 72 0
28AUG26 187.50 C 0.00 0.00 0.00 33.50 +6.60 42 0 28 0
28AUG26 190.00 C 0.00 0.00 0.00 31.04 +6.51 42 0 226 0
28AUG26 192.50 C 0.00 0.00 0.00 28.60 +6.39 42 0 50 0
28AUG26 195.00 C 0.00 0.00 0.00 26.19 +6.23 42 0 79 0
28AUG26 197.50 C 0.00 0.00 0.00 23.82 +6.03 42 0 115 0
28AUG26 200.00 C 19.00 20.00 19.00 21.50 +5.78 42 30 117 0
28AUG26 205.00 C 0.00 0.00 0.00 17.09 +5.17 42 0 249 0
28AUG26 210.00 C 0.00 0.00 0.00 13.09 +4.24 42 0 167 0
28AUG26 215.00 C 0.00 0.00 0.00 9.61 +3.54 42 0 192 0
28AUG26 220.00 C 6.58 7.00 5.91 6.72 +2.62 42 5 185 0
28AUG26 225.00 C 4.50 4.57 4.00 4.50 +1.87 42 51 409 -34
28AUG26 230.00 C 2.31 3.06 2.31 2.95 +1.36 43 84 465 +20
28AUG26 235.00 C 2.00 2.00 1.93 1.78 +0.86 43 55 409 -9
28AUG26 240.00 C 0.00 0.00 0.00 1.02 +0.52 43 0 168 0
28AUG26 245.00 C 0.00 0.00 0.00 0.55 +0.29 43 0 180 0
28AUG26 250.00 C 0.00 0.00 0.00 0.29 +0.16 43 0 199 0
28AUG26 255.00 C 0.00 0.00 0.00 0.14 +0.07 43 0 1 0
28AUG26 260.00 C 0.00 0.00 0.00 0.07 +0.04 43 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 88.75 +6.79 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 86.26 +6.79 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 83.76 +6.78 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 81.27 +6.78 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 78.78 +6.78 34 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 76.30 +6.78 42 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 73.81 +6.77 41 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 71.32 +6.76 40 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 68.84 +6.75 40 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 66.36 +6.73 40 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 63.89 +6.72 41 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 61.42 +6.69 40 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 59.66 +7.36 56 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 56.75 +6.88 47 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 54.26 +6.59 45 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 51.94 +7.11 46 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 49.35 +6.55 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 47.55 +6.61 49 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 44.12 +4.95 33 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 41.78 +5.76 34 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 39.53 +5.68 36 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 37.70 +5.96 40 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 35.50 +5.82 40 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 33.36 +5.67 40 0 30 0
29SEP26 192.50 C 0.00 0.00 0.00 31.27 +5.51 40 0 66 0
29SEP26 195.00 C 0.00 0.00 0.00 29.24 +5.34 40 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 27.27 +5.15 40 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 25.37 +4.95 40 0 813 0
29SEP26 205.00 C 0.00 0.00 0.00 21.80 +4.54 40 0 55 0
29SEP26 210.00 C 0.00 0.00 0.00 18.53 +4.23 40 0 60 0
29SEP26 215.00 C 0.00 0.00 0.00 15.27 +3.70 39 0 24 0
29SEP26 220.00 C 12.77 12.77 12.10 12.57 +3.11 39 3 24 +3
29SEP26 225.00 C 10.10 10.10 10.10 10.70 +2.57 41 20 47 -20
29SEP26 230.00 C 8.15 9.01 8.15 8.63 +2.26 40 2 39 +2
29SEP26 235.00 C 6.90 6.90 6.90 7.21 +2.06 41 1 43 +1
29SEP26 240.00 C 0.00 0.00 0.00 5.75 +1.71 41 0 21 0
29SEP26 245.00 C 0.00 0.00 0.00 4.54 +1.40 41 0 2 0
29SEP26 250.00 C 3.77 4.07 3.77 3.55 +1.14 41 23 89 +23
29SEP26 255.00 C 3.25 3.25 3.25 2.75 +0.91 41 3 3 0
29SEP26 260.00 C 0.00 0.00 0.00 2.11 +0.76 41 0 4 0
29SEP26 265.00 C 0.00 0.00 0.00 1.56 +0.55 40 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 74.27 +6.69 40 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 71.83 +6.66 40 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 69.39 +6.63 40 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 66.97 +6.60 40 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 64.56 +6.55 40 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 62.16 +6.50 40 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 59.96 +6.61 42 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 58.08 +7.27 46 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 55.39 +6.73 42 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 53.24 +6.10 43 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 50.63 +6.10 41 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 48.46 +6.50 41 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 46.16 +5.84 40 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 43.77 +5.49 39 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 42.02 +5.84 41 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 39.84 +5.66 40 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 37.73 +5.44 40 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 35.76 +5.29 40 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 33.84 +5.14 40 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 31.98 +4.99 40 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 30.17 +4.82 40 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 28.43 +4.66 40 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 25.12 +4.58 40 0 32 0
29OCT26 210.00 C 0.00 0.00 0.00 21.41 +3.56 38 0 53 0
29OCT26 215.00 C 19.02 19.02 19.02 18.70 +3.27 38 19 38 -19
29OCT26 220.00 C 16.63 16.63 16.31 16.23 +2.55 39 38 106 -1
29OCT26 225.00 C 0.00 0.00 0.00 14.07 +2.26 39 0 150 0
29OCT26 230.00 C 12.78 12.78 12.78 12.54 +2.46 40 2 3 +2
29OCT26 235.00 C 0.00 0.00 0.00 10.91 +2.39 41 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 9.26 +2.09 41 0 1 0
29OCT26 245.00 C 0.00 0.00 0.00 7.82 +1.82 40 0 15 0
29OCT26 250.00 C 0.00 0.00 0.00 6.58 +1.58 40 0 15 0
29OCT26 255.00 C 0.00 0.00 0.00 5.50 +1.36 40 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 4.58 +1.26 40 0 30 0
29OCT26 265.00 C 0.00 0.00 0.00 3.79 +1.06 40 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 56.59 +6.16 41 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 54.43 +5.92 41 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 52.24 +5.71 41 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 50.10 +5.87 41 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 47.97 +5.52 41 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 46.61 +6.07 43 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 44.42 +5.56 42 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 42.29 +5.42 42 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 39.88 +4.78 40 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 38.25 +4.86 41 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 35.83 +4.09 39 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 35.19 +5.05 42 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 33.51 +4.92 42 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 31.89 +4.79 42 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 28.80 +4.83 42 0 23 0
27NOV26 210.00 C 0.00 0.00 0.00 25.71 +4.14 41 0 41 0
27NOV26 215.00 C 0.00 0.00 0.00 23.02 +3.92 41 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 20.66 +3.67 42 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 18.44 +3.35 42 0 45 0
27NOV26 230.00 C 0.00 0.00 0.00 16.45 +3.00 42 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 14.64 +2.73 42 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 13.02 +2.50 42 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 11.66 +2.48 43 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 10.24 +2.25 43 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 8.97 +2.04 42 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 7.83 +2.00 42 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 6.63 +1.60 42 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 90.01 +6.61 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 87.60 +6.58 41 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 85.21 +6.54 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 82.83 +6.50 41 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 80.47 +6.46 41 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 78.12 +6.40 41 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 75.79 +6.34 41 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 73.49 +6.29 41 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 71.20 +6.21 41 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 68.94 +6.14 41 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 66.71 +6.07 41 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 64.51 +5.99 41 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 62.33 +5.90 41 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 60.19 +5.81 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 58.08 +5.72 41 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 56.00 +5.61 41 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 53.96 +5.50 41 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 51.96 +5.40 41 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 49.49 +5.17 39 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 47.90 +4.79 40 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 45.76 +4.50 40 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 43.99 +4.70 40 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 42.41 +4.37 40 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 40.67 +4.33 40 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 39.00 +4.43 41 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 37.43 +4.39 41 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 35.55 +3.99 40 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 34.29 +4.17 41 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 30.80 +3.40 40 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 28.50 +3.64 41 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 25.89 +3.39 41 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 23.46 +3.25 41 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 21.10 +2.98 41 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 19.67 +3.41 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 17.62 +3.00 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 15.93 +2.79 42 0 3 0
30DEC26 245.00 C 0.00 0.00 0.00 14.28 +2.39 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 12.77 +2.04 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 11.41 +1.71 42 0 0 0
30DEC26 260.00 C 10.25 10.25 10.25 10.17 +2.05 41 15 15 +15
30DEC26 265.00 C 0.00 0.00 0.00 8.78 +1.51 41 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 91.84 +6.41 41 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 89.57 +6.37 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 87.32 +6.32 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 85.09 +6.27 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 82.89 +6.22 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 80.71 +6.16 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 78.56 +6.10 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 76.43 +6.03 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 74.33 +5.96 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 72.26 +5.89 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 70.22 +5.82 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 68.21 +5.74 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 66.23 +5.66 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 64.28 +5.58 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 62.37 +5.49 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 60.49 +5.41 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 58.65 +5.32 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 56.84 +5.23 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 55.07 +5.14 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 53.34 +5.05 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 51.64 +4.96 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 49.97 +4.85 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 48.35 +4.76 41 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 46.76 +4.66 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 45.21 +4.56 41 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 43.70 +4.47 41 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 42.22 +4.37 41 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 40.78 +4.22 41 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 37.76 +3.60 41 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 35.88 +5.30 42 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 32.67 +3.15 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 30.54 +3.13 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 28.25 +2.81 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 26.55 +3.17 41 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 24.97 +3.07 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 23.21 +2.97 42 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 21.48 +2.68 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 19.84 +2.57 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 18.32 +2.56 42 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 16.90 +3.05 42 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 15.58 +2.81 42 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 94.24 +6.36 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 92.12 +6.32 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 90.01 +6.27 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 87.94 +6.23 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 85.89 +6.18 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 83.86 +6.13 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 81.87 +6.08 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 79.90 +6.03 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 77.96 +5.97 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 76.05 +5.91 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 74.17 +5.85 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 72.32 +5.79 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 70.50 +5.73 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 68.71 +5.67 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 66.95 +5.60 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 65.22 +5.53 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 63.53 +5.46 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 61.86 +5.39 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 60.23 +5.32 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 58.63 +5.25 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 57.06 +5.17 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 55.53 +5.11 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 54.02 +5.03 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 52.55 +4.96 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 51.11 +4.88 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 49.70 +4.81 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 48.32 +4.73 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 46.97 +4.65 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 44.36 +4.43 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 42.05 +4.44 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 39.68 +4.27 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 37.42 +3.79 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 35.29 +3.63 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 33.30 +3.51 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 31.40 +3.36 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 29.61 +3.22 42 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 27.92 +3.08 42 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 26.33 +3.17 42 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 24.83 +3.04 42 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 23.62 +3.02 43 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 22.09 +3.31 43 0 0 0
TOTAL CALL 351 11,230 -17
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 82 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 79 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 72 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 66 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 63 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 60 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 55 0 58 0
28AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 52 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 50 0
28AUG26 177.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 154 0
28AUG26 180.00 P 0.00 0.00 0.00 0.01 -0.05 44 0 182 0
28AUG26 182.50 P 0.00 0.00 0.00 0.01 -0.08 41 0 116 0
28AUG26 185.00 P 0.00 0.00 0.00 0.03 -0.12 43 0 64 0
28AUG26 187.50 P 0.00 0.00 0.00 0.06 -0.18 43 0 172 0
28AUG26 190.00 P 0.00 0.00 0.00 0.09 -0.28 43 0 294 0
28AUG26 192.50 P 0.00 0.00 0.00 0.15 -0.40 43 0 79 0
28AUG26 195.00 P 0.40 0.40 0.40 0.24 -0.57 43 4 131 0
28AUG26 197.50 P 0.00 0.00 0.00 0.37 -0.78 43 0 106 0
28AUG26 200.00 P 0.95 0.95 0.59 0.55 -1.05 43 20 361 -1
28AUG26 205.00 P 1.54 1.54 1.43 1.16 -1.58 43 2 99 -2
28AUG26 210.00 P 2.94 2.94 1.96 2.07 -2.37 42 32 220 -7
28AUG26 215.00 P 4.30 4.30 3.62 3.67 -3.19 43 12 68 0
28AUG26 220.00 P 7.07 7.10 5.97 5.77 -4.08 42 57 98 +41
28AUG26 225.00 P 0.00 0.00 0.00 8.81 -4.58 44 0 12 0
28AUG26 230.00 P 0.00 0.00 0.00 11.90 -5.48 42 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 15.78 -5.96 42 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 20.04 -6.32 42 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 24.61 -6.53 42 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 30.25 -5.79 60 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 35.28 -5.72 67 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 39.20 -6.80 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 44.20 -6.80 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.03 -0.03 41 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.04 -0.05 40 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.06 -0.07 41 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.08 -0.10 40 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.12 -0.12 41 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.16 -0.16 40 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.21 -0.21 40 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.29 -0.25 40 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.38 -0.33 40 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.50 -0.39 40 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.64 -0.49 40 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.82 -0.58 40 0 496 0
29SEP26 182.50 P 0.00 0.00 0.00 1.02 -0.71 40 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 1.28 -0.82 40 0 44 0
29SEP26 187.50 P 0.00 0.00 0.00 1.57 -0.98 40 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 1.93 -1.20 40 0 410 0
29SEP26 192.50 P 3.03 3.08 3.03 2.39 -1.33 41 40 23 +6
29SEP26 195.00 P 3.60 3.60 3.10 2.89 -1.49 41 45 35 -22
29SEP26 197.50 P 4.05 4.05 3.23 3.23 -1.88 40 71 131 +51
29SEP26 200.00 P 4.61 4.61 4.61 4.05 -1.89 41 15 53 +15
29SEP26 205.00 P 0.00 0.00 0.00 5.49 -2.32 41 0 35 0
29SEP26 210.00 P 8.02 8.02 7.16 7.26 -2.80 41 104 118 +74
29SEP26 215.00 P 10.00 10.00 10.00 9.35 -3.26 41 5 5 +5
29SEP26 220.00 P 0.00 0.00 0.00 11.81 -3.68 42 0 22 0
29SEP26 225.00 P 0.00 0.00 0.00 14.60 -3.61 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 17.74 -3.92 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 20.52 -4.82 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 24.08 -5.17 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 27.95 -5.46 40 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 32.01 -5.73 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 36.24 -7.13 40 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 41.66 -6.06 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 46.24 -6.32 47 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.12 -0.10 40 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.16 -0.13 40 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.21 -0.16 40 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.27 -0.19 40 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.35 -0.24 40 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.43 -0.29 40 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 0.56 -0.34 40 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.68 -0.41 40 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.85 -0.48 40 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 1.03 -0.57 40 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 1.24 -0.65 40 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 1.51 -0.75 40 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 1.77 -0.86 40 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 2.12 -0.97 40 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 2.49 -1.10 40 0 45 0
29OCT26 185.00 P 0.00 0.00 0.00 2.88 -1.33 40 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 3.38 -1.36 40 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 4.00 -1.37 40 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 4.55 -1.53 40 0 41 0
29OCT26 195.00 P 0.00 0.00 0.00 5.15 -1.71 40 0 55 0
29OCT26 197.50 P 0.00 0.00 0.00 5.86 -1.89 40 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 6.61 -2.03 40 0 21 0
29OCT26 205.00 P 0.00 0.00 0.00 8.30 -2.40 40 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 10.26 -2.89 40 0 0 0
29OCT26 215.00 P 13.00 13.00 13.00 12.52 -3.20 40 5 12 +5
29OCT26 220.00 P 0.00 0.00 0.00 15.11 -3.18 41 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 17.93 -3.44 41 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 20.73 -3.85 41 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 23.62 -4.52 40 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 27.03 -4.77 40 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 30.60 -5.75 40 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 35.48 -4.97 43 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 39.52 -5.23 43 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 43.82 -5.32 44 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 47.91 -5.62 44 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 2.04 -0.63 42 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 2.36 -0.69 42 0 1 0
27NOV26 172.50 P 0.00 0.00 0.00 2.74 -0.75 42 0 0 0
27NOV26 175.00 P 3.25 3.25 3.25 3.12 -0.88 42 5 14 +5
27NOV26 177.50 P 0.00 0.00 0.00 3.54 -0.97 42 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 4.05 -1.03 42 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 4.56 -1.18 42 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 5.09 -1.31 42 0 8 0
27NOV26 187.50 P 0.00 0.00 0.00 5.75 -1.34 42 0 11 0
27NOV26 190.00 P 0.00 0.00 0.00 6.41 -1.48 42 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 6.92 -1.78 41 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 7.71 -1.86 41 0 34 0
27NOV26 197.50 P 0.00 0.00 0.00 8.50 -2.00 41 0 38 0
27NOV26 200.00 P 0.00 0.00 0.00 9.35 -2.14 41 0 24 0
27NOV26 205.00 P 0.00 0.00 0.00 11.27 -2.51 41 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 13.44 -2.64 42 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 15.67 -3.06 41 0 15 0
27NOV26 220.00 P 0.00 0.00 0.00 18.26 -3.35 42 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 21.08 -3.37 42 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 23.75 -4.10 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 27.13 -4.17 42 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 30.86 -4.15 43 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 34.62 -4.22 44 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 38.50 -4.21 44 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 42.10 -4.73 44 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 46.06 -5.03 44 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 50.24 -5.00 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.28 -0.19 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.35 -0.21 41 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.44 -0.25 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.52 -0.30 41 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 0.64 -0.33 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.77 -0.40 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.90 -0.46 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 1.09 -0.49 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.28 -0.58 41 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 1.47 -0.67 41 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.74 -0.70 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 2.01 -0.81 41 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 2.29 -0.92 41 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 2.64 -0.96 41 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 3.02 -1.07 41 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 3.40 -1.21 41 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 3.82 -1.31 41 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 4.34 -1.19 41 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 4.85 -1.33 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 5.32 -1.51 41 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 5.81 -1.67 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 6.46 -1.79 40 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 7.11 -1.96 40 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 8.09 -1.88 41 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 8.88 -1.98 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 9.98 -1.81 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 10.85 -1.84 42 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 11.66 -2.07 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 13.65 -2.49 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 15.86 -2.69 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 18.27 -3.00 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 20.89 -3.27 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 23.70 -3.41 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 26.69 -3.30 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 29.96 -3.26 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 33.28 -3.87 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 36.86 -3.95 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 40.37 -4.12 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 44.04 -4.22 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 47.96 -4.27 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 51.97 -4.86 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 1.18 -0.38 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.38 -0.39 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.58 -0.48 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.79 -0.56 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 2.07 -0.57 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.36 -0.61 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.64 -0.72 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.96 -0.80 41 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 3.35 -0.81 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 3.75 -0.87 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 4.14 -1.01 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 4.57 -1.11 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 5.10 -1.11 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 5.62 -1.17 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 6.15 -1.32 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 6.69 -1.47 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 7.42 -1.43 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 7.84 -1.70 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 8.73 -1.64 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 9.18 -1.71 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 10.11 -1.62 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 10.88 -1.69 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 11.67 -1.75 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 12.53 -2.12 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 13.21 -2.37 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 14.95 -1.73 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 15.93 -1.82 41 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 16.96 -1.91 41 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 19.12 -2.32 41 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 21.44 -2.32 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 23.93 -2.92 41 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 26.58 -2.74 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 29.36 -2.51 41 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 32.30 -2.96 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 33.79 -4.72 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 38.51 -3.50 42 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 41.80 -3.65 42 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 45.46 -3.69 42 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 49.15 -3.66 42 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 52.69 -3.85 42 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 56.65 -3.82 43 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.67 -0.40 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 2.97 -0.48 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 3.28 -0.58 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 3.69 -0.58 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 4.09 -0.59 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 4.51 -0.62 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.92 -0.76 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 5.40 -0.82 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 5.94 -0.83 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 6.49 -0.83 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 7.03 -0.93 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 7.58 -1.08 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 8.23 -1.13 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 8.93 -1.14 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 9.63 -1.15 42 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 10.34 -1.23 42 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 11.05 -1.40 42 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 11.82 -1.51 42 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 12.70 -1.51 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 13.58 -1.51 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 14.46 -1.53 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 15.34 -1.70 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 16.23 -1.88 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 17.23 -1.74 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 18.30 -1.73 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 19.35 -2.15 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 20.44 -1.82 42 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 21.57 -1.86 42 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 23.49 -2.38 42 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 25.90 -2.54 41 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 28.44 -2.71 41 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 31.11 -2.87 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 33.91 -3.39 41 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 36.83 -3.22 41 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 39.78 -3.49 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 42.57 -4.11 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 45.84 -4.33 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 49.93 -3.61 42 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 53.28 -3.90 42 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 56.76 -4.11 42 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 60.43 -4.14 42 0 0 0
TOTAL PUT 417 13,974 +170
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 6.405
28AUG26 4.50 C 0.00 0.00 0.00 1.91 -0.02 84 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.81 -0.02 79 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.71 -0.01 74 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.61 -0.01 69 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.51 -0.01 64 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.41 -0.01 59 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.16 0.00 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.91 +0.01 36 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.66 +0.02 25 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.41 +0.01 15 0 14 0
28AUG26 6.25 C 0.00 0.00 0.00 0.21 +0.02 26 0 66 0
28AUG26 6.50 C 0.07 0.07 0.07 0.08 +0.01 28 20 262 +20
28AUG26 6.75 C 0.00 0.00 0.00 0.02 0.00 27 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 54 0 741 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 82 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 43 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 90 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 100 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.94 +0.01 61 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.84 0.00 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.74 +0.01 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.44 +0.01 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.19 +0.02 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.93 +0.01 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.70 +0.02 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.49 +0.02 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 0.00 23 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 +0.01 24 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 +0.01 25 0 60 0
29SEP26 7.00 C 0.05 0.06 0.05 0.05 +0.01 25 31 2,506 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 24 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 72 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 1.94 -0.01 41 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.84 -0.01 38 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.74 -0.01 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.66 +0.01 42 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.56 +0.01 40 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.46 +0.02 37 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.19 0.00 22 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.96 +0.01 25 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.74 +0.01 24 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.55 +0.02 25 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.25 +0.01 24 0 3 0
29OCT26 6.75 C 0.00 0.00 0.00 0.16 +0.01 24 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 +0.01 25 0 7 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 0.00 24 0 20 0
29OCT26 7.75 C 0.04 0.05 0.04 0.02 0.00 26 44 137 +44
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 1.85 -0.01 32 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.75 -0.01 29 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.66 0.00 32 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.56 0.00 30 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.46 0.00 28 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.22 0.00 26 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.99 0.00 24 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.78 0.00 24 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.60 +0.01 25 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.23 +0.01 25 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.15 0.00 25 0 12 0
27NOV26 7.25 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.06 0.00 25 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 1.96 -0.02 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.87 -0.01 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.77 -0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.67 -0.01 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.58 0.00 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.48 0.00 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.25 0.00 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.03 +0.01 25 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.83 +0.01 25 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.64 0.00 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.49 0.00 24 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.36 0.00 24 0 401 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 0.00 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 0.00 23 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 +0.01 24 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 24 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 25 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 25 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 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.02 0.00 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.92 0.00 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.83 0.00 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.73 0.00 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.64 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.55 0.00 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.34 +0.01 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.14 +0.01 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.95 +0.01 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.79 +0.01 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.63 0.00 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 0.00 24 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 0.00 24 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 0.00 24 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 0.00 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 0.00 24 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 24 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.05 +0.01 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.96 +0.01 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.87 +0.02 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.78 +0.02 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.69 +0.02 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.60 +0.02 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.39 +0.03 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.19 +0.03 27 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 1.01 +0.03 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.84 +0.02 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.70 +0.03 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.57 +0.02 26 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.37 +0.02 26 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 +0.01 25 0 6 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 +0.01 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 +0.01 26 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 0.00 25 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 0.00 26 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
TOTAL CALL 95 12,851 +64
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 155 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 262 0
28AUG26 6.25 P 0.05 0.05 0.05 0.05 0.00 26 18 1,033 0
28AUG26 6.50 P 0.20 0.20 0.17 0.16 -0.03 25 20 460 +10
28AUG26 6.75 P 0.00 0.00 0.00 0.37 -0.02 31 0 238 0
28AUG26 7.00 P 0.00 0.00 0.00 0.61 -0.02 39 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.86 -0.02 51 0 60 0
28AUG26 7.50 P 0.00 0.00 0.00 1.11 -0.02 61 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.36 -0.02 71 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.61 -0.02 80 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.86 -0.02 89 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.11 -0.02 97 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.36 -0.02 105 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.61 -0.02 113 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.86 -0.02 120 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.11 -0.02 126 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.36 -0.02 133 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.61 -0.02 140 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.11 -0.02 152 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.61 -0.02 164 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 24 0 78 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 121 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.01 23 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 -0.01 25 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.43 0.00 25 0 299 0
29SEP26 7.00 P 0.00 0.00 0.00 0.62 -0.03 23 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.86 -0.02 27 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.11 -0.02 33 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.36 -0.02 38 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.61 -0.02 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.86 -0.02 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.11 -0.02 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.36 -0.02 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.61 -0.02 59 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.86 -0.02 63 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.11 -0.02 67 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.36 -0.02 70 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.61 -0.02 74 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.11 -0.02 80 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.61 -0.02 86 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.10 -0.03 84 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.60 -0.03 90 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 26 0 5 0
29OCT26 5.75 P 0.00 0.00 0.00 0.06 +0.01 25 0 59 0
29OCT26 6.00 P 0.00 0.00 0.00 0.11 0.00 25 0 47 0
29OCT26 6.25 P 0.18 0.18 0.18 0.19 -0.01 24 11 11 +11
29OCT26 6.50 P 0.00 0.00 0.00 0.31 -0.03 24 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.48 -0.02 25 0 5 0
29OCT26 7.00 P 0.00 0.00 0.00 0.68 +0.01 27 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.89 -0.01 27 0 2 0
29OCT26 7.50 P 0.00 0.00 0.00 1.11 -0.03 26 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.36 -0.02 30 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 1.61 -0.02 34 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.86 -0.02 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.11 -0.02 41 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.36 -0.02 45 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.61 -0.02 48 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.86 -0.02 51 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.09 0.00 25 0 7 0
27NOV26 6.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 6 0
27NOV26 6.25 P 0.00 0.00 0.00 0.24 -0.02 24 0 20 0
27NOV26 6.50 P 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.52 -0.02 25 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.70 -0.01 25 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.91 +0.01 26 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.13 -0.02 26 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.36 -0.03 27 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.61 -0.02 30 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.86 -0.02 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.11 -0.02 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.36 -0.02 39 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.61 -0.02 42 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.86 -0.02 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.01 24 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 0.00 24 0 40 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 -0.02 23 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 -0.01 23 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.55 0.00 24 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.73 +0.01 25 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.93 +0.01 25 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.14 -0.02 25 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.36 -0.03 24 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.61 -0.02 27 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.86 -0.02 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.11 -0.02 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.36 -0.02 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.61 -0.02 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.86 -0.02 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.11 -0.02 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.36 -0.02 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.61 -0.02 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.11 -0.02 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.61 -0.02 55 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 0.00 25 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 -0.01 24 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 0.26 -0.03 24 0 133 0
30MAR27 6.25 P 0.00 0.00 0.00 0.38 -0.02 25 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.49 -0.01 24 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.64 0.00 24 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.81 0.00 25 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 0.99 +0.01 24 0 127 0
30MAR27 7.50 P 0.00 0.00 0.00 1.20 +0.02 25 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.40 +0.01 25 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.62 -0.03 24 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.86 -0.03 25 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.11 -0.02 28 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.36 -0.02 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.61 -0.02 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.86 -0.02 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.11 -0.02 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.36 -0.02 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.61 -0.02 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.11 -0.02 42 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.61 -0.02 46 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.09 0.00 26 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 0.00 26 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.13 0.00 26 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.28 -0.01 24 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.38 -0.01 25 0 68 0
29JUN27 6.00 P 0.48 0.48 0.48 0.49 -0.02 24 4 74 +4
29JUN27 6.25 P 0.00 0.00 0.00 0.62 -0.02 24 0 67 0
29JUN27 6.50 P 0.00 0.00 0.00 0.77 -0.02 24 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.93 -0.02 24 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.11 -0.02 23 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.29 -0.02 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.49 -0.02 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.69 -0.03 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.90 -0.03 20 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.12 -0.02 18 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.56 -0.03 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.02 -0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.27 -0.01 0 0 0 0
TOTAL PUT 53 10,831 +25
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$ 90.000
21AUG26 68.00 C 0.00 0.00 0.00 22.06 -0.15 138 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 21.06 -0.07 132 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 20.06 -0.09 125 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 19.06 -0.08 119 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 18.06 -0.08 113 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 17.06 -0.05 106 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 16.07 -0.21 103 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 15.07 0.00 97 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 14.07 0.00 91 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 13.07 0.00 85 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 12.07 -0.01 79 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 11.08 0.00 75 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 10.08 0.00 69 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 9.09 +0.01 64 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 8.13 +0.04 63 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 7.15 +0.05 59 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 6.17 +0.03 53 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 5.15 -0.05 45 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 4.26 -0.16 45 0 35 0
21AUG26 87.00 C 0.00 0.00 0.00 3.36 -0.07 41 0 2 0
21AUG26 88.00 C 0.00 0.00 0.00 2.54 -0.17 39 0 41 0
21AUG26 89.00 C 0.00 0.00 0.00 1.83 -0.24 38 0 135 0
21AUG26 90.00 C 1.06 1.40 1.06 1.25 -0.26 38 85 560 -2
21AUG26 91.00 C 1.35 1.35 0.82 0.81 -0.24 37 48 272 +13
21AUG26 92.00 C 0.92 1.00 0.48 0.49 -0.23 37 77 112 -2
21AUG26 93.00 C 0.39 0.39 0.32 0.28 -0.19 37 16 217 0
21AUG26 94.00 C 0.38 0.38 0.29 0.15 -0.14 37 16 129 +15
21AUG26 95.00 C 0.24 0.24 0.11 0.08 -0.09 37 41 217 +1
21AUG26 96.00 C 0.00 0.00 0.00 0.04 -0.06 38 0 201 0
21AUG26 97.00 C 0.04 0.05 0.04 0.02 -0.04 38 10 342 +10
21AUG26 98.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 204 0
21AUG26 99.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 30 0
21AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 87 0
21AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
21AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
21AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
21AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
21AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 55.15 +0.03 261 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 54.03 -0.11 161 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 53.03 -0.15 144 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 52.03 -0.05 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 51.03 -0.09 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 50.24 +0.12 246 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 49.30 +0.18 249 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 48.03 -0.09 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 47.27 +0.15 230 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 46.04 -0.06 141 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 45.04 -0.13 135 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 44.15 +0.03 189 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 43.04 -0.09 122 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 42.26 +0.10 197 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 41.17 -0.01 176 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 40.04 -0.05 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 37.54 -0.05 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 35.04 -0.05 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 32.55 -0.05 89 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 30.05 -0.05 77 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.83 +0.21 128 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.05 -0.38 0 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 22.55 -0.07 0 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 20.06 -0.16 52 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 17.56 -0.36 42 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 15.07 -0.43 43 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 12.57 -0.06 35 0 1,308 0
28AUG26 80.00 C 11.35 11.35 11.35 10.10 -0.38 34 1 2,071 0
28AUG26 82.50 C 0.00 0.00 0.00 7.93 +0.12 44 0 2,273 0
28AUG26 85.00 C 5.53 5.53 5.24 5.53 -0.17 36 50 1,215 0
28AUG26 87.50 C 0.00 0.00 0.00 3.65 -0.15 36 0 1,815 0
28AUG26 90.00 C 2.80 2.83 1.99 2.11 -0.20 34 183 3,091 -6
28AUG26 92.50 C 1.63 1.63 1.07 1.11 -0.19 34 284 3,968 +38
28AUG26 95.00 C 0.87 0.87 0.55 0.51 -0.14 34 149 3,915 -57
28AUG26 97.50 C 0.46 0.46 0.32 0.21 -0.08 34 51 1,447 -13
28AUG26 100.00 C 0.20 0.20 0.13 0.08 -0.04 35 188 2,753 -64
28AUG26 102.50 C 0.13 0.13 0.09 0.03 -0.02 35 69 2,889 -30
28AUG26 105.00 C 0.07 0.09 0.06 0.01 -0.01 36 11 1,421 -11
28AUG26 107.50 C 0.05 0.05 0.05 0.01 0.00 41 12 444 0
28AUG26 110.00 C 0.04 0.04 0.04 0.01 0.00 45 3 1,357 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2,023 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 539 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 744 0
28AUG26 120.00 C 0.03 0.03 0.03 0.01 0.00 63 21 331 -21
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 413 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 289 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 325 0
28AUG26 130.00 C 0.01 0.01 0.01 0.01 0.00 78 38 441 -26
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 82 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 89 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 92 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 95 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 99 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 102 0 57 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 105 0 211 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 108 0 62 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 111 0 292 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 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 0.00 122 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 127 0 107 0
29SEP26 35.00 C 0.00 0.00 0.00 55.15 -0.02 108 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 54.12 -0.05 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 53.12 -0.08 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 52.13 -0.09 77 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 51.13 -0.08 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 50.24 +0.02 108 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 49.30 +0.11 112 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 48.14 -0.05 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 47.27 +0.04 102 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 46.15 -0.09 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 45.15 -0.10 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 44.15 -0.10 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 43.16 -0.09 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 42.26 -0.01 85 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 41.17 -0.05 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 40.17 -0.05 53 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 37.68 -0.10 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.19 -0.05 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.69 -0.12 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.20 -0.14 0 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 27.83 -0.03 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.48 -0.05 56 0 60 0
29SEP26 67.50 C 0.00 0.00 0.00 23.04 +0.05 53 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 20.39 -0.13 41 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 18.09 -0.40 43 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 15.52 -0.55 35 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 13.26 -0.49 35 0 968 0
29SEP26 80.00 C 0.00 0.00 0.00 11.29 -0.18 38 0 1,019 0
29SEP26 82.50 C 0.00 0.00 0.00 9.26 +0.10 36 0 1,842 0
29SEP26 85.00 C 7.32 7.32 7.21 7.49 +0.01 36 30 3,066 +30
29SEP26 87.50 C 5.77 5.87 5.77 5.86 -0.09 36 30 2,048 +30
29SEP26 90.00 C 4.41 4.65 4.26 4.56 -0.07 36 37 4,619 +6
29SEP26 92.50 C 3.99 3.99 3.51 3.49 -0.06 36 4 1,787 +4
29SEP26 95.00 C 2.54 2.69 2.44 2.57 -0.11 36 37 8,660 +26
29SEP26 97.50 C 1.90 1.90 1.90 1.86 -0.10 36 20 3,453 +20
29SEP26 100.00 C 1.45 1.45 1.36 1.31 -0.09 36 192 4,914 -59
29SEP26 102.50 C 0.00 0.00 0.00 0.91 -0.07 36 0 4,358 0
29SEP26 105.00 C 0.93 0.93 0.75 0.62 -0.05 36 46 8,001 -2
29SEP26 107.50 C 0.62 0.66 0.60 0.41 -0.04 35 25 3,883 +6
29SEP26 110.00 C 0.00 0.00 0.00 0.27 -0.03 35 0 1,249 0
29SEP26 112.50 C 0.46 0.46 0.46 0.17 -0.03 35 15 2,279 0
29SEP26 115.00 C 0.32 0.32 0.32 0.11 -0.02 35 15 2,065 0
29SEP26 117.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 788 0
29SEP26 120.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 2,230 0
29SEP26 122.50 C 0.00 0.00 0.00 0.03 0.00 36 0 464 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 0.00 36 0 436 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,437 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 864 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,121 0
29SEP26 137.50 C 0.09 0.09 0.09 0.01 0.00 43 20 1,712 -20
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 209 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 96 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 239 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 74 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 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 58 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 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 62 0 147 0
29OCT26 35.00 C 0.00 0.00 0.00 55.20 -0.05 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 54.21 -0.05 64 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 53.21 -0.06 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 52.22 -0.05 56 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 51.22 -0.06 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 50.24 -0.04 63 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 49.30 +0.01 75 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 48.24 -0.06 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 47.27 -0.03 63 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 46.25 -0.26 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 45.26 -0.05 44 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 44.27 -0.05 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 43.27 -0.05 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 42.28 -0.05 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 41.28 -0.06 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 40.29 -0.05 41 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 37.80 -0.29 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 35.32 -0.05 36 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 32.84 -0.05 36 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 30.51 -0.50 48 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 28.20 -0.59 50 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 25.66 -0.62 44 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 23.38 -0.24 45 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 21.02 -0.21 42 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 18.67 -0.33 40 0 32 0
29OCT26 75.00 C 0.00 0.00 0.00 16.17 -0.50 35 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 14.07 -0.47 35 0 74 0
29OCT26 80.00 C 0.00 0.00 0.00 12.11 -0.09 35 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 10.30 -0.09 35 0 726 0
29OCT26 85.00 C 8.92 8.92 8.80 8.80 0.00 36 30 866 +15
29OCT26 87.50 C 7.92 7.92 7.14 7.31 -0.01 36 31 616 -1
29OCT26 90.00 C 0.00 0.00 0.00 6.00 +0.01 36 0 1,428 0
29OCT26 92.50 C 4.91 4.95 4.91 4.94 +0.04 36 16 577 +15
29OCT26 95.00 C 4.01 4.01 4.01 3.96 -0.03 36 1 780 +1
29OCT26 97.50 C 3.50 3.50 3.50 3.14 -0.07 36 2 689 +2
29OCT26 100.00 C 2.60 2.62 2.60 2.46 -0.07 36 16 859 -14
29OCT26 102.50 C 0.00 0.00 0.00 1.91 -0.06 35 0 330 0
29OCT26 105.00 C 0.00 0.00 0.00 1.47 -0.05 35 0 449 0
29OCT26 107.50 C 1.43 1.43 1.43 1.11 -0.05 35 1 303 +1
29OCT26 110.00 C 1.18 1.18 1.18 0.84 -0.04 35 1 517 0
29OCT26 112.50 C 1.10 1.10 0.98 0.63 -0.03 35 45 376 +26
29OCT26 115.00 C 0.00 0.00 0.00 0.46 -0.03 35 0 93 0
29OCT26 117.50 C 0.00 0.00 0.00 0.34 -0.02 35 0 159 0
29OCT26 120.00 C 0.00 0.00 0.00 0.25 -0.01 35 0 49 0
29OCT26 122.50 C 0.00 0.00 0.00 0.18 -0.01 35 0 39 0
29OCT26 125.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 80 0
29OCT26 127.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 54 0
29OCT26 130.00 C 0.00 0.00 0.00 0.07 0.00 35 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.05 0.00 36 0 30 0
29OCT26 135.00 C 0.00 0.00 0.00 0.04 0.00 36 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.02 0.00 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 40 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
27NOV26 35.00 C 0.00 0.00 0.00 55.28 -0.21 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 54.29 -0.31 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 53.30 -0.31 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 52.31 -0.32 52 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 51.31 -0.33 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 50.32 -0.06 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 49.33 -0.24 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 48.34 -0.24 42 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 47.35 -0.34 44 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 46.36 -0.15 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 45.36 -0.35 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 44.37 -0.35 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 43.38 -0.35 34 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 42.39 -0.05 37 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 41.40 -0.27 38 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 40.41 -0.37 38 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 37.93 -0.41 35 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 35.46 -0.06 35 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 33.24 -0.54 48 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 30.96 -0.41 50 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 28.54 -0.51 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 26.17 -0.43 45 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 23.71 -0.49 41 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 21.41 -0.46 39 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 19.21 -0.42 38 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 17.15 -0.34 38 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 14.95 -0.51 36 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 13.12 -0.06 36 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 11.42 -0.06 36 0 15 0
27NOV26 85.00 C 9.90 9.90 9.90 9.96 -0.01 36 15 240 +15
27NOV26 87.50 C 8.46 8.46 8.36 8.50 -0.04 36 121 267 +121
27NOV26 90.00 C 7.11 7.13 7.11 7.27 -0.01 36 140 337 +125
27NOV26 92.50 C 6.67 6.67 6.03 6.18 -0.01 36 155 359 +6
27NOV26 95.00 C 5.10 5.33 5.01 5.25 +0.01 37 63 367 +44
27NOV26 97.50 C 4.40 4.45 4.40 4.38 -0.04 37 121 398 +121
27NOV26 100.00 C 3.58 3.80 3.58 3.62 -0.04 36 16 635 +1
27NOV26 102.50 C 3.03 3.03 3.03 2.98 -0.04 36 15 75 +15
27NOV26 105.00 C 2.72 2.72 2.72 2.44 -0.03 36 15 183 0
27NOV26 107.50 C 2.31 2.31 2.31 1.98 -0.03 36 15 67 +15
27NOV26 110.00 C 0.00 0.00 0.00 1.60 -0.03 36 0 54 0
27NOV26 112.50 C 1.85 1.85 1.85 1.29 -0.02 36 2 2 0
27NOV26 115.00 C 1.48 1.48 1.48 1.03 -0.02 36 15 80 +15
27NOV26 117.50 C 1.20 1.20 1.20 0.82 -0.02 36 15 47 +15
27NOV26 120.00 C 1.08 1.10 1.07 0.65 -0.01 36 105 244 +81
27NOV26 122.50 C 0.93 0.93 0.93 0.51 -0.01 36 15 76 +15
27NOV26 125.00 C 0.00 0.00 0.00 0.40 -0.01 36 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 0.32 0.00 36 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 0.25 0.00 36 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 0.19 -0.01 36 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.15 0.00 36 0 75 0
27NOV26 137.50 C 0.00 0.00 0.00 0.12 0.00 36 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.09 0.00 36 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.07 0.00 36 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.06 0.00 37 0 30 0
27NOV26 147.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 55.37 -0.12 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 54.39 -0.21 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 53.40 -0.21 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 52.41 -0.22 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 51.42 -0.32 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 50.43 -0.32 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 49.44 -0.13 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 48.45 -0.34 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 47.46 -0.23 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 46.47 -0.35 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 45.48 -0.23 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 44.50 -0.22 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 43.51 -0.38 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 42.52 -0.06 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 41.54 -0.41 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 40.55 -0.23 36 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 38.09 -0.47 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.22 -0.11 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.70 -0.46 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.42 -0.35 48 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 28.96 -0.43 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.65 -0.36 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.39 -0.31 42 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 22.18 -0.29 40 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 20.16 -0.18 40 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 18.13 -0.17 39 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 15.86 -0.52 36 0 43 0
30DEC26 80.00 C 0.00 0.00 0.00 14.12 -0.47 36 0 107 0
30DEC26 82.50 C 0.00 0.00 0.00 12.50 -0.04 36 0 182 0
30DEC26 85.00 C 0.00 0.00 0.00 11.21 +0.09 37 0 1,174 0
30DEC26 87.50 C 0.00 0.00 0.00 9.77 +0.02 37 0 874 0
30DEC26 90.00 C 8.63 8.63 8.39 8.56 +0.05 37 117 3,623 +112
30DEC26 92.50 C 0.00 0.00 0.00 7.45 +0.02 37 0 2,571 0
30DEC26 95.00 C 6.25 6.25 6.25 6.44 -0.02 37 4 4,441 +4
30DEC26 97.50 C 5.38 5.63 5.38 5.57 -0.03 37 12 924 0
30DEC26 100.00 C 4.72 4.72 4.72 4.77 -0.02 37 5 3,260 +5
30DEC26 102.50 C 0.00 0.00 0.00 4.06 -0.03 37 0 780 0
30DEC26 105.00 C 0.00 0.00 0.00 3.45 -0.02 37 0 2,349 0
30DEC26 107.50 C 0.00 0.00 0.00 2.92 -0.01 37 0 258 0
30DEC26 110.00 C 2.68 2.68 2.68 2.46 -0.01 37 10 3,163 +10
30DEC26 112.50 C 0.00 0.00 0.00 2.06 -0.02 37 0 661 0
30DEC26 115.00 C 0.00 0.00 0.00 1.73 -0.01 37 0 358 0
30DEC26 117.50 C 1.89 1.89 1.82 1.44 -0.01 36 45 527 0
30DEC26 120.00 C 0.00 0.00 0.00 1.20 -0.01 36 0 827 0
30DEC26 122.50 C 1.52 1.52 1.52 0.99 -0.01 36 15 395 +15
30DEC26 125.00 C 1.30 1.30 1.30 0.82 -0.01 36 15 675 0
30DEC26 127.50 C 1.15 1.15 1.15 0.68 0.00 36 15 1,337 +15
30DEC26 130.00 C 1.04 1.05 1.04 0.56 0.00 36 30 5,321 +30
30DEC26 132.50 C 0.00 0.00 0.00 0.46 0.00 36 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.38 0.00 36 0 384 0
30DEC26 137.50 C 0.00 0.00 0.00 0.31 0.00 36 0 158 0
30DEC26 140.00 C 0.00 0.00 0.00 0.25 0.00 36 0 116 0
30DEC26 142.50 C 0.00 0.00 0.00 0.21 0.00 36 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.17 0.00 36 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.14 0.00 36 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.11 0.00 36 0 275 0
30DEC26 152.50 C 0.00 0.00 0.00 0.09 0.00 36 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.08 0.00 37 0 1,055 0
30DEC26 157.50 C 0.00 0.00 0.00 0.06 0.00 36 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.05 0.00 36 0 30 0
30DEC26 162.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.02 0.00 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 55.63 -0.56 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 54.64 -0.58 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 53.66 -0.59 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 52.68 -0.61 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 51.70 -0.62 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 50.72 -0.64 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 49.75 -0.65 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 48.77 -0.68 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 47.79 -0.70 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 46.82 -0.72 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 45.84 -0.75 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 44.87 -0.76 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 43.91 -0.78 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 43.77 -0.34 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 41.98 -1.30 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 41.62 -0.65 50 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 39.23 -0.63 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 36.96 -0.49 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 34.61 -0.47 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.33 -0.43 43 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 30.28 -0.23 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.16 -0.16 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.07 -0.15 41 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 23.94 -0.25 40 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 22.00 -0.26 39 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 20.14 -0.29 38 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 18.40 -0.29 38 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 16.74 -0.31 38 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 14.95 -0.57 36 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 13.91 +0.03 38 0 152 0
30MAR27 87.50 C 0.00 0.00 0.00 12.65 +0.09 38 0 1,482 0
30MAR27 90.00 C 0.00 0.00 0.00 11.40 +0.04 38 0 4,083 0
30MAR27 92.50 C 0.00 0.00 0.00 10.29 0.00 38 0 744 0
30MAR27 95.00 C 0.00 0.00 0.00 9.28 0.00 38 0 254 0
30MAR27 97.50 C 0.00 0.00 0.00 8.29 -0.10 37 0 701 0
30MAR27 100.00 C 0.00 0.00 0.00 7.46 -0.07 37 0 1,256 0
30MAR27 102.50 C 0.00 0.00 0.00 6.67 -0.07 37 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 5.95 -0.07 37 0 557 0
30MAR27 107.50 C 5.60 5.60 5.60 5.31 -0.06 37 15 307 0
30MAR27 110.00 C 0.00 0.00 0.00 4.72 -0.06 37 0 1,680 0
30MAR27 112.50 C 0.00 0.00 0.00 4.19 -0.06 37 0 345 0
30MAR27 115.00 C 0.00 0.00 0.00 3.72 -0.05 37 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 3.30 -0.05 37 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 2.83 -0.05 37 0 299 0
30MAR27 122.50 C 0.00 0.00 0.00 2.50 -0.05 37 0 119 0
30MAR27 125.00 C 0.00 0.00 0.00 2.28 -0.04 37 0 49 0
30MAR27 127.50 C 0.00 0.00 0.00 2.01 +0.02 37 0 78 0
30MAR27 130.00 C 2.39 2.39 2.39 1.77 -0.04 37 15 681 +15
30MAR27 132.50 C 0.00 0.00 0.00 1.52 -0.07 37 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.33 -0.03 37 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 1.21 +0.01 37 0 83 0
30MAR27 140.00 C 1.73 1.73 1.73 1.03 -0.03 37 15 86 +15
30MAR27 142.50 C 0.00 0.00 0.00 0.93 0.00 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.82 0.00 37 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 0.72 -0.02 37 0 65 0
30MAR27 150.00 C 1.26 1.26 1.26 0.63 -0.02 37 15 103 +7
30MAR27 152.50 C 0.00 0.00 0.00 0.55 0.00 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.47 -0.01 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.42 0.00 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.37 0.00 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 0.33 0.00 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.25 0.00 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 55.83 -0.36 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 54.86 -0.36 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 53.89 -0.36 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 52.92 -0.37 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 51.95 -0.37 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 50.98 -0.38 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 50.01 -0.39 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 49.05 -0.40 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 48.09 -0.40 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 47.13 -0.93 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 46.18 -0.95 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 45.23 -0.40 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 44.28 -0.98 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 43.77 -0.56 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 42.41 -0.87 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 41.62 -0.87 40 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 39.23 -0.98 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 36.96 -1.00 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.74 -1.03 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.60 -0.98 37 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 30.53 -0.91 37 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 28.55 -0.83 37 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 27.41 +0.03 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.54 +0.05 41 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 23.71 +0.05 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.02 +0.07 40 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 20.36 +0.08 39 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 18.74 -0.03 39 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 17.29 0.00 39 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 15.94 +0.05 38 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 14.76 +0.10 39 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 13.56 +0.11 38 0 355 0
29JUN27 92.50 C 0.00 0.00 0.00 12.48 +0.12 38 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 11.40 +0.12 38 0 71 0
29JUN27 97.50 C 0.00 0.00 0.00 10.48 +0.12 38 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 9.59 +0.12 38 0 185 0
29JUN27 102.50 C 0.00 0.00 0.00 8.73 +0.12 38 0 94 0
29JUN27 105.00 C 8.30 8.30 8.30 8.02 +0.12 38 13 113 0
29JUN27 107.50 C 0.00 0.00 0.00 7.32 +0.13 38 0 46 0
29JUN27 110.00 C 0.00 0.00 0.00 6.63 +0.11 38 0 206 0
29JUN27 112.50 C 0.00 0.00 0.00 6.09 +0.12 38 0 39 0
29JUN27 115.00 C 0.00 0.00 0.00 5.54 +0.11 38 0 36 0
29JUN27 117.50 C 0.00 0.00 0.00 5.00 +0.11 38 0 47 0
29JUN27 120.00 C 0.00 0.00 0.00 4.59 +0.10 38 0 270 0
29JUN27 122.50 C 0.00 0.00 0.00 4.18 +0.10 38 0 8 0
29JUN27 125.00 C 0.00 0.00 0.00 3.77 +0.10 38 0 8 0
29JUN27 127.50 C 4.11 4.11 4.11 3.43 +0.09 38 15 27 +15
29JUN27 130.00 C 0.00 0.00 0.00 3.14 +0.09 38 0 20 0
29JUN27 132.50 C 0.00 0.00 0.00 2.84 +0.09 38 0 8 0
29JUN27 135.00 C 0.00 0.00 0.00 2.55 +0.08 37 0 38 0
29JUN27 137.50 C 0.00 0.00 0.00 2.34 +0.15 38 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.13 +0.14 38 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 1.92 +0.13 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 1.72 +0.11 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 1.58 +0.11 37 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.44 +0.10 37 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 1.26 +0.06 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 1.16 +0.05 37 0 2 0
29JUN27 157.50 C 0.00 0.00 0.00 1.03 +0.05 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.94 +0.05 37 0 1 0
29JUN27 162.50 C 0.00 0.00 0.00 0.85 +0.04 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.76 +0.04 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.71 +0.06 37 0 32 0
29JUN27 170.00 C 0.00 0.00 0.00 0.65 +0.04 37 0 3 0
TOTAL CALL 3,151 182,776 +763
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
21AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
21AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
21AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 13 0
21AUG26 83.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 33 0
21AUG26 84.00 P 0.00 0.00 0.00 0.03 -0.04 39 0 66 0
21AUG26 85.00 P 0.12 0.12 0.12 0.06 -0.06 38 2 76 0
21AUG26 86.00 P 0.00 0.00 0.00 0.12 -0.11 37 0 69 0
21AUG26 87.00 P 0.37 0.37 0.37 0.25 -0.15 37 5 435 0
21AUG26 88.00 P 0.54 0.61 0.46 0.45 -0.20 37 51 235 0
21AUG26 89.00 P 0.58 0.89 0.58 0.74 -0.23 36 40 90 +21
21AUG26 90.00 P 0.84 1.44 0.84 1.16 -0.24 36 116 124 -33
21AUG26 91.00 P 1.38 1.85 1.26 1.71 -0.26 35 43 274 +15
21AUG26 92.00 P 0.00 0.00 0.00 2.38 -0.30 34 0 42 0
21AUG26 93.00 P 0.00 0.00 0.00 3.15 -0.31 31 0 48 0
21AUG26 94.00 P 0.00 0.00 0.00 4.13 -0.19 37 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 5.12 -0.04 43 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 6.02 0.00 36 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 7.00 +0.02 0 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 8.00 +0.04 0 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 9.00 +0.05 0 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 10.00 +0.05 0 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 11.00 +0.05 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 12.00 +0.05 0 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 13.00 +0.05 0 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 14.00 +0.05 0 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 15.00 +0.05 0 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 16.00 +0.05 0 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 17.00 +0.05 0 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 18.00 +0.05 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 19.00 +0.05 0 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 20.00 +0.05 0 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 21.00 +0.05 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 22.00 +0.05 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 131 0 50 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 127 0 708 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 313 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 211 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 495 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 444 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 410 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 5,524 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 741 0
28AUG26 72.50 P 0.04 0.04 0.04 0.01 0.00 50 6 1,425 0
28AUG26 75.00 P 0.06 0.06 0.06 0.01 0.00 43 1 2,241 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 2,460 0
28AUG26 80.00 P 0.16 0.16 0.14 0.04 -0.02 35 18 4,610 +12
28AUG26 82.50 P 0.21 0.27 0.21 0.14 -0.05 34 70 9,483 +31
28AUG26 85.00 P 0.53 0.53 0.48 0.41 -0.10 34 51 4,740 +17
28AUG26 87.50 P 0.90 1.17 0.87 1.00 -0.13 34 429 2,378 -296
28AUG26 90.00 P 2.11 2.11 1.92 1.98 -0.15 33 595 2,874 -576
28AUG26 92.50 P 3.75 3.75 3.49 3.48 -0.17 33 133 1,821 -100
28AUG26 95.00 P 5.32 5.32 5.32 5.46 -0.10 35 5 1,122 -5
28AUG26 97.50 P 0.00 0.00 0.00 7.65 -0.25 34 0 1,376 0
28AUG26 100.00 P 0.00 0.00 0.00 10.03 +0.02 34 0 1,657 0
28AUG26 102.50 P 0.00 0.00 0.00 12.50 +0.04 0 0 341 0
28AUG26 105.00 P 0.00 0.00 0.00 15.00 +0.05 0 0 227 0
28AUG26 107.50 P 0.00 0.00 0.00 17.67 +0.22 65 0 11 0
28AUG26 110.00 P 20.00 20.00 20.00 20.00 +0.02 0 20 32 -101
28AUG26 112.50 P 0.00 0.00 0.00 22.50 +0.02 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 25.00 +0.01 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 27.50 +0.05 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 30.00 +0.02 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 32.50 +0.02 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 35.00 +0.04 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 37.50 +0.05 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 40.00 +0.02 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 42.50 +0.02 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 45.00 +0.01 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 47.64 +0.19 128 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 50.00 +0.05 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 52.50 +0.05 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 55.14 +0.19 141 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 57.50 +0.05 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 60.00 +0.05 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 62.50 +0.05 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 65.09 +0.14 150 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 67.50 +0.05 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 70.00 +0.05 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 72.65 +0.20 169 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 75.17 +0.22 175 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 77.65 +0.20 176 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 80.13 +0.18 177 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 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 72 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 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 48 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 283 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 470 0
29SEP26 65.00 P 0.11 0.11 0.11 0.01 -0.01 36 5 522 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 0.00 36 0 882 0
29SEP26 70.00 P 0.22 0.22 0.22 0.07 0.00 36 1 1,291 0
29SEP26 72.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 5,673 0
29SEP26 75.00 P 0.44 0.44 0.44 0.28 -0.02 35 55 2,740 +32
29SEP26 77.50 P 0.63 0.68 0.61 0.51 -0.03 35 19 4,103 +4
29SEP26 80.00 P 0.94 0.98 0.90 0.88 -0.05 36 48 4,655 0
29SEP26 82.50 P 1.49 1.49 1.41 1.42 -0.05 36 97 3,286 -3
29SEP26 85.00 P 1.90 2.20 1.90 2.09 -0.04 35 136 12,219 +58
29SEP26 87.50 P 2.78 3.03 2.78 3.00 -0.06 35 21 3,678 +11
29SEP26 90.00 P 3.70 4.33 3.70 4.12 -0.13 35 210 11,170 -173
29SEP26 92.50 P 5.21 5.69 5.21 5.60 -0.10 35 32 3,731 +8
29SEP26 95.00 P 7.22 7.22 7.22 7.30 -0.06 36 2 14,595 -2
29SEP26 97.50 P 0.00 0.00 0.00 9.19 +0.11 37 0 3,065 0
29SEP26 100.00 P 11.33 11.33 11.07 11.09 -0.11 36 81 6,004 -66
29SEP26 102.50 P 0.00 0.00 0.00 13.28 -0.25 37 0 2,494 0
29SEP26 105.00 P 0.00 0.00 0.00 15.53 +0.01 38 0 2,964 0
29SEP26 107.50 P 0.00 0.00 0.00 18.22 +0.51 45 0 2,473 0
29SEP26 110.00 P 0.00 0.00 0.00 20.32 +0.27 42 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 22.72 +0.22 43 0 240 0
29SEP26 115.00 P 25.66 25.66 25.66 25.15 +0.16 44 2 869 0
29SEP26 117.50 P 0.00 0.00 0.00 27.50 +0.05 0 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 30.00 +0.02 0 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 32.50 +0.02 0 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 35.00 +0.02 0 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 37.50 +0.05 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.00 +0.02 0 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 42.50 +0.02 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.00 +0.01 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 47.64 +0.19 68 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 50.00 +0.02 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.50 +0.02 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 55.14 +0.19 75 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.50 +0.02 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.00 +0.05 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 62.50 +0.02 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.09 +0.14 81 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 67.50 +0.02 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 70.00 +0.02 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 72.65 +0.20 90 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 75.17 +0.19 93 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 77.65 +0.17 94 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.13 +0.15 95 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 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 59 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 54 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 49 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 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 93 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 0.00 36 0 437 0
29OCT26 62.50 P 0.00 0.00 0.00 0.04 0.00 35 0 559 0
29OCT26 65.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 288 0
29OCT26 67.50 P 0.00 0.00 0.00 0.15 -0.01 35 0 473 0
29OCT26 70.00 P 0.46 0.46 0.46 0.27 -0.02 35 2 479 0
29OCT26 72.50 P 0.00 0.00 0.00 0.47 -0.02 35 0 586 0
29OCT26 75.00 P 0.93 0.93 0.89 0.76 -0.02 35 25 566 +15
29OCT26 77.50 P 1.17 1.19 1.17 1.17 -0.02 35 30 538 0
29OCT26 80.00 P 1.73 1.82 1.68 1.71 -0.03 35 24 635 +15
29OCT26 82.50 P 2.39 2.39 2.39 2.34 -0.05 35 18 1,496 0
29OCT26 85.00 P 2.95 3.18 2.95 3.14 -0.03 35 12 4,154 +12
29OCT26 87.50 P 0.00 0.00 0.00 4.13 -0.10 34 0 2,797 0
29OCT26 90.00 P 5.32 5.32 5.32 5.32 -0.13 34 1 921 0
29OCT26 92.50 P 6.37 6.39 6.29 6.78 -0.08 35 5 896 +4
29OCT26 95.00 P 0.00 0.00 0.00 8.40 -0.05 35 0 1,134 0
29OCT26 97.50 P 0.00 0.00 0.00 10.13 -0.05 35 0 671 0
29OCT26 100.00 P 0.00 0.00 0.00 11.93 -0.36 35 0 330 0
29OCT26 102.50 P 0.00 0.00 0.00 13.90 +0.01 35 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 15.98 +0.24 35 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 18.39 +0.27 37 0 1 0
29OCT26 110.00 P 20.50 20.50 20.50 20.43 +0.10 35 20 20 +20
29OCT26 112.50 P 0.00 0.00 0.00 22.84 +0.20 37 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 25.30 +0.31 39 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 27.76 +0.25 40 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 30.16 +0.18 41 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 32.61 +0.13 41 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 35.11 +0.13 44 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 37.50 +0.05 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 40.00 +0.02 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 42.50 +0.02 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 45.00 +0.01 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 47.64 +0.19 55 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 50.00 +0.02 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 52.50 +0.02 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 55.14 +0.19 60 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 57.50 +0.02 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 60.00 +0.05 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 62.50 +0.02 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 65.09 +0.14 65 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 67.50 +0.02 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 70.00 +0.02 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 72.65 +0.20 72 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 75.17 +0.19 75 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 77.65 +0.17 75 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 80.13 +0.15 76 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 61 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 56 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 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 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 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
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 0.00 37 0 4 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 0.00 36 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.04 0.00 36 0 4 0
27NOV26 60.00 P 0.33 0.33 0.33 0.08 0.00 36 1 3 +1
27NOV26 62.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.25 0.00 36 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.40 -0.01 36 0 18 0
27NOV26 70.00 P 0.90 0.90 0.88 0.63 -0.01 36 27 76 +27
27NOV26 72.50 P 1.18 1.18 1.13 0.95 0.00 36 30 181 +30
27NOV26 75.00 P 1.48 1.48 1.48 1.36 0.00 36 15 66 +15
27NOV26 77.50 P 0.00 0.00 0.00 1.89 0.00 36 0 90 0
27NOV26 80.00 P 0.00 0.00 0.00 2.51 -0.05 36 0 212 0
27NOV26 82.50 P 3.27 3.27 3.27 3.24 -0.05 36 106 216 +106
27NOV26 85.00 P 4.33 4.33 4.33 4.13 -0.05 35 1 254 0
27NOV26 87.50 P 5.30 5.30 5.30 5.21 -0.03 35 14 869 0
27NOV26 90.00 P 6.50 6.64 6.50 6.44 -0.04 35 17 2,653 +2
27NOV26 92.50 P 7.45 7.76 7.45 7.76 -0.12 35 30 181 +30
27NOV26 95.00 P 9.37 9.37 9.27 9.32 -0.11 35 47 387 +47
27NOV26 97.50 P 0.00 0.00 0.00 11.11 -0.05 36 0 236 0
27NOV26 100.00 P 0.00 0.00 0.00 12.94 +0.01 36 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 14.74 +0.25 36 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 16.71 +0.25 36 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 19.02 +0.48 37 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 21.23 +0.54 38 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 23.43 +0.46 38 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 25.69 +0.48 39 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 28.00 +0.47 39 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 30.42 +0.30 40 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 32.79 +0.26 40 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 35.20 +0.22 41 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 37.51 +0.06 37 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 40.14 +0.16 43 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 42.62 +0.14 44 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 45.00 +0.01 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 47.64 +0.19 48 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 50.00 +0.02 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 52.50 +0.02 0 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 55.14 +0.19 53 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 57.50 +0.02 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 60.00 +0.02 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 62.50 +0.02 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 65.09 +0.14 58 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 67.50 +0.02 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 70.00 +0.02 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 72.65 +0.17 64 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 75.17 +0.19 65 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 77.65 +0.17 66 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 80.13 +0.15 67 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 41 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 0.00 37 0 1,317 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 0.00 37 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 0.00 37 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 0.00 36 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.19 0.00 36 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.32 0.00 36 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.50 +0.01 37 0 1,725 0
30DEC26 67.50 P 1.01 1.01 1.01 0.74 0.00 36 15 663 +15
30DEC26 70.00 P 1.20 1.30 1.20 1.06 0.00 36 46 9,219 +31
30DEC26 72.50 P 1.65 1.65 1.65 1.47 +0.01 36 15 839 +15
30DEC26 75.00 P 2.14 2.14 2.09 1.99 +0.01 37 35 1,188 +20
30DEC26 77.50 P 0.00 0.00 0.00 2.60 -0.03 36 0 1,235 0
30DEC26 80.00 P 0.00 0.00 0.00 3.27 -0.03 36 0 1,725 0
30DEC26 82.50 P 0.00 0.00 0.00 4.06 -0.06 36 0 1,586 0
30DEC26 85.00 P 5.03 5.11 5.03 5.01 -0.05 35 123 4,590 +117
30DEC26 87.50 P 6.18 6.18 6.18 6.10 -0.06 35 15 1,531 0
30DEC26 90.00 P 7.08 7.48 7.08 7.35 -0.06 35 214 3,499 +108
30DEC26 92.50 P 8.74 8.80 8.74 8.74 -0.07 35 30 2,910 0
30DEC26 95.00 P 0.00 0.00 0.00 10.28 -0.05 36 0 3,328 0
30DEC26 97.50 P 0.00 0.00 0.00 11.88 -0.14 36 0 1,355 0
30DEC26 100.00 P 0.00 0.00 0.00 13.75 -0.22 36 0 1,589 0
30DEC26 102.50 P 0.00 0.00 0.00 15.63 +0.04 37 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 17.69 +0.52 37 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 19.72 +0.53 38 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 21.86 +0.60 38 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 24.02 +0.63 38 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 26.22 +0.57 39 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 28.47 +0.56 39 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 30.62 +0.43 38 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 33.00 +0.47 39 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 35.46 +0.33 40 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 37.64 +0.10 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.25 +0.27 41 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 42.62 +0.14 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 45.01 +0.02 38 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 47.64 +0.19 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.03 +0.05 42 0 0 0
30DEC26 142.50 P 52.51 52.51 52.51 52.50 -0.10 0 15 3,859 -15
30DEC26 145.00 P 0.00 0.00 0.00 55.14 +0.19 48 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 57.50 +0.02 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.00 +0.02 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 62.50 +0.02 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.09 +0.14 52 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 67.50 +0.02 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 70.00 +0.02 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.65 +0.17 57 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.17 +0.19 59 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.65 +0.17 60 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 80.13 +0.15 60 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 0.01 -0.01 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30MAR27 50.00 P 0.55 0.55 0.55 0.13 0.00 37 30 623 -22
30MAR27 52.50 P 0.61 0.61 0.61 0.21 -0.01 37 5 185 +5
30MAR27 55.00 P 0.00 0.00 0.00 0.33 -0.01 37 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.49 +0.01 37 0 287 0
30MAR27 60.00 P 0.00 0.00 0.00 0.69 -0.01 37 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 0.98 -0.01 37 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 1.33 -0.01 37 0 1,231 0
30MAR27 67.50 P 0.00 0.00 0.00 1.74 -0.01 37 0 342 0
30MAR27 70.00 P 0.00 0.00 0.00 2.27 -0.01 37 0 6,205 0
30MAR27 72.50 P 0.00 0.00 0.00 2.87 -0.02 37 0 363 0
30MAR27 75.00 P 3.63 3.63 3.63 3.53 -0.01 37 15 1,091 0
30MAR27 77.50 P 0.00 0.00 0.00 4.23 -0.02 36 0 929 0
30MAR27 80.00 P 0.00 0.00 0.00 5.00 -0.10 36 0 720 0
30MAR27 82.50 P 0.00 0.00 0.00 5.94 -0.09 36 0 386 0
30MAR27 85.00 P 0.00 0.00 0.00 7.00 -0.08 36 0 7,440 0
30MAR27 87.50 P 8.35 8.35 8.35 8.15 -0.09 36 15 1,320 +15
30MAR27 90.00 P 9.66 9.66 9.66 9.42 -0.09 36 15 4,968 0
30MAR27 92.50 P 10.83 10.95 10.81 10.80 -0.09 36 129 759 +92
30MAR27 95.00 P 12.44 12.44 12.44 12.32 -0.06 36 106 821 +106
30MAR27 97.50 P 14.03 14.07 14.03 13.96 -0.03 36 29 459 +29
30MAR27 100.00 P 15.64 15.68 15.64 15.66 -0.03 36 136 1,149 +136
30MAR27 102.50 P 0.00 0.00 0.00 17.54 +0.43 37 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 19.41 +0.57 37 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 21.34 +0.22 37 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 23.32 +0.31 37 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 25.37 +0.26 38 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 27.46 +0.49 38 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 29.58 +0.49 38 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 31.66 +0.50 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 33.87 +0.45 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 36.11 +0.51 38 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 38.37 +0.43 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 40.57 +0.48 37 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 42.96 +0.36 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 45.32 +0.13 38 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 47.64 +0.04 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.21 +0.18 39 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 52.64 +0.04 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.14 +0.19 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 57.55 +0.07 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.00 +0.02 0 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 62.50 +0.02 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.09 +0.14 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 67.50 +0.02 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 70.00 +0.02 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 72.65 +0.17 48 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 75.17 +0.19 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 77.65 +0.17 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 80.13 +0.15 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.29 +0.01 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.36 +0.03 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.41 +0.02 37 0 843 0
29JUN27 52.50 P 0.00 0.00 0.00 0.60 +0.05 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.82 +0.04 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.11 +0.04 37 0 169 0
29JUN27 60.00 P 1.74 1.74 1.74 1.48 +0.07 38 30 379 +30
29JUN27 62.50 P 0.00 0.00 0.00 1.88 +0.07 38 0 117 0
29JUN27 65.00 P 0.00 0.00 0.00 2.41 +0.08 38 0 3,145 0
29JUN27 67.50 P 0.00 0.00 0.00 2.97 +0.10 38 0 247 0
29JUN27 70.00 P 0.00 0.00 0.00 3.57 +0.01 37 0 6,824 0
29JUN27 72.50 P 0.00 0.00 0.00 4.20 -0.04 37 0 557 0
29JUN27 75.00 P 4.91 4.91 4.91 4.96 -0.01 37 36 2,403 0
29JUN27 77.50 P 0.00 0.00 0.00 5.80 +0.06 37 0 266 0
29JUN27 80.00 P 6.61 6.76 6.61 6.80 +0.13 36 307 494 +160
29JUN27 82.50 P 0.00 0.00 0.00 7.81 +0.13 36 0 286 0
29JUN27 85.00 P 8.80 8.80 8.80 8.97 +0.15 36 1 979 +1
29JUN27 87.50 P 0.00 0.00 0.00 10.16 +0.16 36 0 155 0
29JUN27 90.00 P 11.11 11.11 11.11 11.44 +0.16 36 15 311 0
29JUN27 92.50 P 0.00 0.00 0.00 12.81 +0.16 36 0 201 0
29JUN27 95.00 P 0.00 0.00 0.00 14.19 +0.14 36 0 46 0
29JUN27 97.50 P 0.00 0.00 0.00 15.74 +0.04 36 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 17.29 -0.06 36 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 19.07 -0.05 36 0 119 0
29JUN27 105.00 P 0.00 0.00 0.00 20.90 +0.12 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.75 +0.11 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.66 0.00 36 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 26.68 +0.07 37 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 28.58 -0.03 37 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 30.64 0.00 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.82 +0.09 37 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 34.95 +0.11 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.16 +0.19 38 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.22 +0.06 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.44 +0.10 37 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 43.72 +0.12 38 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 45.89 -0.03 37 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 48.20 +0.04 37 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 50.54 +0.06 37 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 52.89 +0.06 37 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 55.26 +0.09 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 57.67 +0.08 37 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 60.10 +0.09 37 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 62.55 +0.07 37 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 65.09 +0.14 39 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 67.50 +0.02 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 70.00 +0.02 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 72.65 +0.17 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 75.17 +0.19 44 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 77.65 +0.17 44 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 80.13 +0.15 45 0 0 0
TOTAL PUT 4,096 269,922 +21
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$ 24.060
28AUG26 15.50 C 0.00 0.00 0.00 8.57 -0.15 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.07 -0.15 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.57 -0.10 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.07 -0.13 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.57 -0.15 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.07 -0.11 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.57 -0.18 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.08 -0.15 58 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.58 -0.15 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.08 -0.10 45 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.10 -0.10 45 0 92 0
28AUG26 22.00 C 0.00 0.00 0.00 2.17 -0.11 44 0 125 0
28AUG26 23.00 C 1.41 1.41 1.41 1.36 -0.11 44 3 139 +3
28AUG26 24.00 C 0.60 0.75 0.60 0.74 -0.08 44 172 550 +15
28AUG26 25.00 C 0.41 0.41 0.30 0.37 -0.07 45 4 692 +2
28AUG26 26.00 C 0.16 0.23 0.16 0.15 -0.04 45 90 349 +15
28AUG26 27.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 774 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 535 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,265 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 432 0
28AUG26 31.00 C 0.01 0.01 0.01 0.01 0.00 65 5 250 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 618 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 201 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 85 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 91 0 710 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 86 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 109 0 17 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 114 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 8.61 -0.11 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.12 -0.10 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.62 -0.11 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.13 -0.09 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.60 -0.15 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.11 -0.26 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.63 -0.25 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.21 -0.21 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.73 -0.18 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.19 -0.32 35 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 3.39 -0.20 41 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 2.75 -0.09 46 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 2.18 -0.01 48 0 326 0
29SEP26 24.00 C 0.00 0.00 0.00 1.57 -0.09 46 0 255 0
29SEP26 25.00 C 1.08 1.22 1.08 1.15 -0.07 46 310 577 +310
29SEP26 26.00 C 0.80 0.88 0.79 0.81 -0.02 46 24 153 -6
29SEP26 27.00 C 0.58 0.58 0.58 0.58 -0.03 47 10 117 +10
29SEP26 28.00 C 0.45 0.45 0.45 0.39 -0.03 46 3 143 +3
29SEP26 29.00 C 0.00 0.00 0.00 0.26 -0.02 46 0 224 0
29SEP26 30.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 343 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 84 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 181 0
29SEP26 33.00 C 0.10 0.10 0.10 0.04 -0.01 46 20 204 +20
29SEP26 34.00 C 0.00 0.00 0.00 0.03 0.00 48 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 48 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 205 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 103 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 79 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 84 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 92 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.67 -0.13 46 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.18 -0.12 45 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.63 -0.20 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.25 -0.20 48 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.67 -0.19 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.21 -0.19 36 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.75 -0.19 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.32 -0.19 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.89 -0.20 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.48 -0.19 41 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 3.74 -0.18 42 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 3.22 -0.12 47 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 2.56 -0.10 45 0 117 0
29OCT26 24.00 C 1.84 2.12 1.84 2.06 -0.08 46 45 130 +39
29OCT26 25.00 C 1.45 1.45 1.45 1.63 -0.09 46 15 126 +15
29OCT26 26.00 C 1.27 1.30 1.23 1.28 -0.06 46 49 129 +35
29OCT26 27.00 C 0.00 0.00 0.00 1.02 -0.02 47 0 84 0
29OCT26 28.00 C 0.00 0.00 0.00 0.78 -0.01 47 0 51 0
29OCT26 29.00 C 0.00 0.00 0.00 0.59 -0.01 47 0 69 0
29OCT26 30.00 C 0.47 0.47 0.47 0.44 -0.01 47 30 81 +30
29OCT26 31.00 C 0.38 0.38 0.38 0.32 -0.01 46 30 45 +15
29OCT26 32.00 C 0.31 0.34 0.31 0.24 0.00 46 90 91 +90
29OCT26 33.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.29 -0.16 41 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.84 -0.16 42 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.40 -0.22 42 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.97 -0.21 42 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.53 -0.24 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.22 -0.15 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.76 -0.20 42 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.20 -0.04 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.63 -0.08 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.97 -0.09 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.47 -0.09 46 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.04 -0.10 46 0 10 0
27NOV26 26.00 C 1.63 1.63 1.63 1.69 -0.07 47 5 0 -5
27NOV26 27.00 C 0.00 0.00 0.00 1.43 0.00 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.16 0.00 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.94 +0.01 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.75 +0.01 47 0 0 0
27NOV26 31.00 C 0.64 0.64 0.64 0.60 +0.01 47 32 47 +32
27NOV26 32.00 C 0.00 0.00 0.00 0.48 +0.01 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.94 -0.08 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.47 -0.09 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.02 -0.09 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.62 +0.01 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.18 +0.01 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.76 +0.01 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.33 -0.01 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.94 -0.01 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.41 -0.16 43 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 5.04 -0.19 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.40 -0.14 44 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.81 -0.11 45 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 3.37 -0.16 47 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 2.89 -0.13 47 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 2.43 -0.15 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.06 -0.08 46 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.75 -0.08 47 0 85 0
30DEC26 28.00 C 1.48 1.48 1.48 1.51 -0.04 47 2 20 0
30DEC26 29.00 C 0.00 0.00 0.00 1.29 -0.01 48 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 1.07 -0.01 48 0 41 0
30DEC26 31.00 C 0.00 0.00 0.00 0.89 -0.01 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.74 -0.01 48 0 302 0
30DEC26 33.00 C 0.00 0.00 0.00 0.61 -0.01 47 0 303 0
30DEC26 34.00 C 0.00 0.00 0.00 0.51 0.00 48 0 8 0
30DEC26 35.00 C 0.00 0.00 0.00 0.42 0.00 47 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.34 -0.01 47 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 0.00 47 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.23 0.00 47 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 0.00 47 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.16 0.00 48 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 0.00 47 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 0.00 48 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 0.00 48 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 0.00 47 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 0.00 48 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 9.30 -0.02 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.90 0.00 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.51 +0.03 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.03 -0.08 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.59 -0.12 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.20 -0.13 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.78 -0.19 45 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.43 -0.18 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.08 -0.18 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.76 -0.17 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.14 -0.17 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.58 -0.16 45 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 4.08 -0.14 45 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 3.62 -0.18 45 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 3.33 -0.05 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.94 -0.06 47 0 49 0
30MAR27 27.00 C 0.00 0.00 0.00 2.59 -0.08 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.28 -0.10 46 0 25 0
30MAR27 29.00 C 0.00 0.00 0.00 2.00 -0.12 46 0 111 0
30MAR27 30.00 C 0.00 0.00 0.00 1.75 -0.12 46 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.54 -0.11 46 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.34 -0.11 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.18 -0.09 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.03 -0.09 46 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 0.90 -0.08 46 0 109 0
30MAR27 36.00 C 0.00 0.00 0.00 0.78 -0.08 46 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 0.68 -0.07 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.59 -0.07 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.52 -0.06 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.45 -0.06 46 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.39 -0.05 46 0 28 0
29JUN27 15.50 C 0.00 0.00 0.00 9.65 -0.04 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.26 -0.02 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.87 -0.03 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.50 -0.02 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.97 -0.18 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.62 -0.19 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.28 -0.18 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.95 -0.18 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.64 -0.17 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.33 -0.17 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.91 -0.01 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.26 -0.17 46 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.82 -0.13 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.41 -0.09 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.01 -0.06 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.65 -0.04 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.31 -0.05 47 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 3.03 -0.03 47 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 2.75 -0.02 48 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.49 -0.03 47 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 2.24 -0.02 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 2.03 -0.02 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.84 -0.01 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.64 -0.02 47 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.50 -0.01 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.35 -0.01 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.21 -0.01 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.10 -0.01 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.00 0.00 47 0 13 0
TOTAL CALL 939 16,166 +623
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 102 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 97 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 206 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
28AUG26 20.00 P 0.02 0.02 0.02 0.01 0.00 51 10 213 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 0.00 47 0 312 0
28AUG26 22.00 P 0.10 0.10 0.10 0.10 0.00 45 20 558 +20
28AUG26 23.00 P 0.30 0.30 0.30 0.29 -0.01 45 15 892 +5
28AUG26 24.00 P 0.73 0.86 0.62 0.68 -0.01 45 32 331 -3
28AUG26 25.00 P 1.49 1.49 1.49 1.28 +0.03 44 1 332 0
28AUG26 26.00 P 0.00 0.00 0.00 2.07 +0.06 45 0 105 0
28AUG26 27.00 P 0.00 0.00 0.00 2.98 +0.09 45 0 151 0
28AUG26 28.00 P 0.00 0.00 0.00 3.99 +0.05 58 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 5.07 +0.15 83 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 5.96 +0.06 69 0 26 0
28AUG26 31.00 P 0.00 0.00 0.00 6.97 +0.13 81 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 8.04 +0.20 108 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 8.97 +0.13 97 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.97 +0.13 105 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.96 +0.12 107 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.97 +0.13 119 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.96 +0.12 121 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.04 +0.20 155 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.04 +0.20 163 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 0.00 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 48 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 46 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 0.00 47 0 49 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 0.00 47 0 163 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 0.00 46 0 120 0
29SEP26 20.00 P 0.21 0.21 0.21 0.20 +0.01 46 2 250 +2
29SEP26 21.00 P 0.41 0.41 0.41 0.36 0.00 46 1 391 -1
29SEP26 22.00 P 0.00 0.00 0.00 0.62 +0.04 46 0 297 0
29SEP26 23.00 P 1.00 1.07 1.00 1.01 +0.08 47 15 305 0
29SEP26 24.00 P 0.00 0.00 0.00 1.45 +0.05 46 0 582 0
29SEP26 25.00 P 0.00 0.00 0.00 2.03 +0.05 46 0 850 0
29SEP26 26.00 P 0.00 0.00 0.00 2.68 +0.06 46 0 780 0
29SEP26 27.00 P 0.00 0.00 0.00 3.53 +0.17 50 0 2,033 0
29SEP26 28.00 P 0.00 0.00 0.00 4.38 +0.21 52 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.28 +0.09 54 0 142 0
29SEP26 30.00 P 0.00 0.00 0.00 6.08 +0.07 49 0 116 0
29SEP26 31.00 P 0.00 0.00 0.00 7.02 +0.08 49 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.07 +0.20 58 0 63 0
29SEP26 33.00 P 0.00 0.00 0.00 9.16 +0.32 70 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.03 +0.15 64 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.02 +0.13 67 0 7 0
29SEP26 36.00 P 0.00 0.00 0.00 12.11 +0.21 79 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.11 +0.21 83 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.07 +0.17 84 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.07 +0.18 87 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.10 +0.20 94 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.10 +0.26 97 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.10 +0.26 101 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.08 +0.22 102 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.09 +0.23 106 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.07 +0.20 107 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.99 +0.14 99 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.09 +0.22 115 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.09 +0.25 118 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.99 +0.15 107 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.07 +0.21 121 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.59 +0.19 130 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.10 +0.24 137 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.58 +0.18 140 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.11 +0.01 46 0 1 0
29OCT26 18.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.20 +0.01 46 0 46 0
29OCT26 19.00 P 0.29 0.30 0.29 0.27 +0.02 46 27 69 +22
29OCT26 19.50 P 0.37 0.37 0.37 0.35 +0.02 47 15 131 0
29OCT26 20.00 P 0.00 0.00 0.00 0.45 +0.03 47 0 130 0
29OCT26 21.00 P 0.00 0.00 0.00 0.68 +0.04 46 0 141 0
29OCT26 22.00 P 0.99 0.99 0.99 0.98 +0.02 46 12 103 0
29OCT26 23.00 P 1.40 1.40 1.40 1.35 +0.01 45 2 62 0
29OCT26 24.00 P 0.00 0.00 0.00 1.88 +0.06 46 0 290 0
29OCT26 25.00 P 0.00 0.00 0.00 2.45 +0.09 46 0 55 0
29OCT26 26.00 P 0.00 0.00 0.00 3.10 +0.09 46 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 3.91 +0.12 49 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 4.70 +0.12 50 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.55 +0.15 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.43 +0.16 53 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.35 +0.19 55 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.28 +0.20 56 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.22 +0.21 58 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.17 +0.21 59 0 0 0
27NOV26 17.00 P 0.22 0.22 0.22 0.18 +0.02 47 1 2 +1
27NOV26 17.50 P 0.00 0.00 0.00 0.24 +0.03 48 0 1 0
27NOV26 18.00 P 0.31 0.31 0.31 0.30 +0.03 47 1 1 +1
27NOV26 18.50 P 0.00 0.00 0.00 0.38 +0.03 47 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.47 +0.03 47 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.57 +0.03 47 0 3 0
27NOV26 20.00 P 0.00 0.00 0.00 0.68 +0.02 47 0 13 0
27NOV26 21.00 P 0.00 0.00 0.00 0.96 +0.03 46 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 1.31 +0.04 46 0 1 0
27NOV26 23.00 P 0.00 0.00 0.00 1.74 +0.09 46 1,750 1,780 +1,750
27NOV26 24.00 P 0.00 0.00 0.00 2.29 +0.12 47 0 91 0
27NOV26 25.00 P 0.00 0.00 0.00 2.79 +0.06 46 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 3.46 +0.10 47 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.21 +0.07 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.98 +0.08 49 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.79 +0.09 50 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.63 +0.10 51 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.56 +0.18 53 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.47 +0.18 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.38 +0.17 55 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.29 +0.16 56 0 0 0
30DEC26 15.50 P 0.20 0.20 0.20 0.15 +0.01 48 2 17 +2
30DEC26 16.00 P 0.00 0.00 0.00 0.19 +0.01 48 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.24 +0.01 47 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.37 +0.01 47 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.47 +0.04 48 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.55 +0.02 47 0 61 0
30DEC26 19.00 P 0.00 0.00 0.00 0.66 +0.02 47 0 15 0
30DEC26 19.50 P 0.80 0.80 0.80 0.78 +0.02 47 3 4 +3
30DEC26 20.00 P 0.94 0.94 0.94 0.91 +0.03 47 3 13 +3
30DEC26 21.00 P 0.00 0.00 0.00 1.22 +0.04 46 0 14 0
30DEC26 22.00 P 0.00 0.00 0.00 1.60 +0.05 46 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 2.03 +0.06 46 0 110 0
30DEC26 24.00 P 0.00 0.00 0.00 2.61 +0.14 47 0 36 0
30DEC26 25.00 P 0.00 0.00 0.00 3.12 +0.10 46 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 3.83 +0.13 48 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 4.54 +0.11 48 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.33 +0.08 50 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.08 +0.15 50 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 6.94 +0.10 51 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.75 +0.17 51 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.62 +0.18 52 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.51 +0.17 53 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.35 +0.11 51 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.27 +0.09 52 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 12.18 +0.07 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.11 +0.08 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.07 +0.07 52 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.07 +0.13 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.10 +0.20 58 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.10 +0.24 60 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.10 +0.25 62 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.08 +0.22 63 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.09 +0.23 65 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.07 +0.20 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.34 -0.02 46 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.42 -0.03 46 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.50 -0.03 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.60 -0.03 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.71 -0.04 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.83 -0.03 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.97 +0.01 46 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.11 +0.02 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.26 +0.03 46 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.42 +0.01 46 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 1.79 +0.03 46 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.21 +0.03 46 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 2.69 +0.05 46 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.22 +0.08 46 0 66 0
30MAR27 25.00 P 0.00 0.00 0.00 3.67 -0.12 44 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.48 +0.15 47 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.18 +0.11 47 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 5.91 +0.13 48 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 6.66 +0.13 48 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.44 +0.14 49 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.25 +0.15 49 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.06 +0.14 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.91 +0.15 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.78 +0.16 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.67 +0.17 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.56 +0.17 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.47 +0.18 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.32 +0.11 50 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.26 +0.13 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.11 +0.04 48 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.12 +0.11 50 0 2 0
29JUN27 15.50 P 0.71 0.71 0.71 0.64 +0.02 47 28 115 +28
29JUN27 16.00 P 0.00 0.00 0.00 0.76 +0.03 47 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 0.87 +0.02 47 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.00 +0.03 47 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.15 +0.03 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.30 +0.03 47 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.41 0.00 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.60 +0.03 47 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.78 +0.04 47 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.96 +0.03 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.37 +0.04 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.83 +0.06 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.33 +0.07 46 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 3.85 +0.06 46 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.43 +0.08 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.04 +0.08 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.66 +0.06 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.36 +0.06 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.20 +0.12 48 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 7.95 +0.13 48 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.74 +0.14 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.53 +0.14 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.35 +0.15 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.18 +0.15 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.03 +0.16 49 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 12.90 +0.16 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.77 +0.16 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.67 +0.17 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.56 +0.17 50 0 0 0
TOTAL PUT 1,940 21,111 +1,833
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$ 650.500
21AUG26 530.00 C 0.00 0.00 0.00 120.63 -1.54 65 0 0 0
21AUG26 535.00 C 0.00 0.00 0.00 115.63 -1.54 59 0 0 0
21AUG26 540.00 C 0.00 0.00 0.00 110.63 -1.54 0 0 0 0
21AUG26 545.00 C 0.00 0.00 0.00 105.63 -1.55 0 0 0 0
21AUG26 550.00 C 0.00 0.00 0.00 100.63 -1.55 0 0 0 0
21AUG26 555.00 C 0.00 0.00 0.00 95.63 -1.55 0 0 0 0
21AUG26 560.00 C 0.00 0.00 0.00 90.64 -1.54 51 0 0 0
21AUG26 565.00 C 0.00 0.00 0.00 85.64 -1.55 47 0 0 0
21AUG26 570.00 C 0.00 0.00 0.00 80.64 -1.55 43 0 0 0
21AUG26 575.00 C 0.00 0.00 0.00 75.64 -1.56 39 0 0 0
21AUG26 580.00 C 0.00 0.00 0.00 70.65 -1.57 42 0 0 0
21AUG26 585.00 C 0.00 0.00 0.00 65.67 -1.58 44 0 0 0
21AUG26 590.00 C 0.00 0.00 0.00 60.69 -1.62 43 0 0 0
21AUG26 595.00 C 0.00 0.00 0.00 55.74 -1.65 43 0 0 0
21AUG26 600.00 C 0.00 0.00 0.00 50.82 -1.70 43 0 0 0
21AUG26 605.00 C 0.00 0.00 0.00 45.96 -1.76 43 0 0 0
21AUG26 610.00 C 0.00 0.00 0.00 41.17 -1.84 43 0 0 0
21AUG26 615.00 C 0.00 0.00 0.00 36.49 -1.94 43 0 0 0
21AUG26 620.00 C 0.00 0.00 0.00 31.97 -2.03 43 0 22 0
21AUG26 625.00 C 0.00 0.00 0.00 27.65 -2.12 43 0 0 0
21AUG26 630.00 C 0.00 0.00 0.00 22.86 -2.91 38 0 112 0
21AUG26 635.00 C 16.10 16.10 16.10 19.57 -2.44 42 15 31 +15
21AUG26 640.00 C 16.70 16.70 9.30 15.97 -2.59 41 18 35 +14
21AUG26 645.00 C 16.28 16.28 7.61 12.95 -2.48 42 39 62 -2
21AUG26 650.00 C 13.23 13.23 5.83 10.30 -2.42 42 47 111 +27
21AUG26 655.00 C 10.63 10.63 5.80 8.05 -2.50 42 28 72 +15
21AUG26 660.00 C 9.10 9.10 3.00 6.17 -2.11 42 10 97 +4
21AUG26 665.00 C 7.50 8.30 6.67 4.66 -1.90 43 28 107 +2
21AUG26 670.00 C 7.00 7.00 1.61 3.43 -1.64 43 33 202 +1
21AUG26 675.00 C 1.28 1.54 1.28 2.44 -1.40 43 19 67 +15
21AUG26 680.00 C 1.76 1.76 1.30 1.74 -1.12 43 33 160 +1
21AUG26 685.00 C 1.51 1.51 1.20 1.21 -0.89 43 2 37 +1
21AUG26 690.00 C 0.68 0.78 0.68 0.78 -0.73 43 10 98 +10
21AUG26 695.00 C 0.00 0.00 0.00 0.51 -0.56 43 0 77 0
21AUG26 700.00 C 0.00 0.00 0.00 0.34 -0.38 43 0 108 0
21AUG26 705.00 C 0.00 0.00 0.00 0.20 -0.29 43 1 45 0
21AUG26 710.00 C 0.00 0.00 0.00 0.12 -0.21 43 0 26 0
21AUG26 715.00 C 0.10 0.10 0.10 0.07 -0.15 43 15 47 +10
21AUG26 720.00 C 0.00 0.00 0.00 0.04 -0.10 43 0 33 0
21AUG26 725.00 C 0.00 0.00 0.00 0.03 -0.06 44 0 81 0
21AUG26 730.00 C 0.00 0.00 0.00 0.01 -0.05 42 0 22 0
21AUG26 735.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 21 0
21AUG26 740.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
21AUG26 745.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 755.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 330.76 -1.52 118 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 320.76 -1.53 0 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 310.77 -1.53 0 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 300.78 -1.53 0 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 290.79 -1.53 93 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 280.80 -1.53 95 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 270.80 -1.54 0 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 260.81 -1.53 0 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 250.82 -1.53 0 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 240.83 -1.53 73 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 230.84 -1.53 74 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 220.85 -1.53 73 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 210.85 -1.54 0 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 200.86 -1.54 0 0 0 0
28AUG26 460.00 C 0.00 0.00 0.00 190.87 -1.54 55 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 180.88 -1.53 56 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 170.89 -1.53 54 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 160.89 -1.54 0 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 150.90 -1.54 0 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 140.91 -1.54 39 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 130.92 -1.54 39 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 120.93 -1.55 37 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 110.96 -1.55 39 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 101.00 -4.56 39 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 91.09 -1.58 39 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 81.26 -1.61 39 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 71.57 -1.65 39 0 58 0
28AUG26 590.00 C 0.00 0.00 0.00 62.12 -1.70 39 0 183 0
28AUG26 600.00 C 0.00 0.00 0.00 53.02 -1.74 39 0 179 0
28AUG26 610.00 C 0.00 0.00 0.00 44.41 -1.77 39 0 150 0
28AUG26 620.00 C 26.00 26.00 26.00 36.42 -1.79 39 2 533 -2
28AUG26 630.00 C 0.00 0.00 0.00 29.19 -1.77 39 0 576 0
28AUG26 640.00 C 19.03 19.03 14.87 22.83 -1.71 39 32 1,387 -29
28AUG26 650.00 C 14.50 16.20 11.13 17.04 -1.95 38 84 3,171 +19
28AUG26 660.00 C 12.33 12.33 8.65 12.68 -1.97 38 31 375 -10
28AUG26 670.00 C 10.99 10.99 5.40 9.36 -1.40 39 40 489 +5
28AUG26 680.00 C 9.00 9.00 3.80 6.65 -1.17 39 96 523 0
28AUG26 690.00 C 5.93 6.06 3.85 4.56 -0.91 39 141 416 -7
28AUG26 700.00 C 4.96 4.96 2.00 3.02 -0.71 39 61 1,724 +6
28AUG26 710.00 C 2.52 2.52 2.52 1.94 -0.53 39 1 194 -1
28AUG26 720.00 C 0.00 0.00 0.00 1.21 -0.39 39 0 536 0
28AUG26 730.00 C 1.00 1.00 1.00 0.73 -0.28 39 150 290 -150
28AUG26 740.00 C 0.00 0.00 0.00 0.42 -0.20 39 0 499 0
28AUG26 750.00 C 0.00 0.00 0.00 0.24 -0.12 39 0 361 0
28AUG26 760.00 C 0.47 0.48 0.47 0.13 -0.08 39 15 240 -5
28AUG26 770.00 C 0.00 0.00 0.00 0.07 -0.05 39 0 120 0
28AUG26 780.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 217 0
28AUG26 790.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 95 0
28AUG26 800.00 C 0.20 0.20 0.20 0.01 -0.01 39 5 3,377 -5
28AUG26 810.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28AUG26 820.00 C 0.00 0.00 0.00 0.01 0.00 43 0 27 0
28AUG26 830.00 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
28AUG26 840.00 C 0.00 0.00 0.00 0.01 0.00 47 0 34 0
28AUG26 850.00 C 0.00 0.00 0.00 0.01 0.00 49 0 173 0
28AUG26 860.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
28AUG26 870.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
28AUG26 900.00 C 0.00 0.00 0.00 0.01 0.00 59 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
28AUG26 930.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
28AUG26 960.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 76 0 176 0
29SEP26 320.00 C 0.00 0.00 0.00 331.58 -1.52 57 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 321.61 -1.53 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 311.64 -1.53 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 301.68 -1.53 49 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 291.71 -1.53 0 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 281.75 -1.53 47 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 271.78 -1.53 41 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 261.81 -1.53 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 251.85 -1.53 40 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 241.88 -1.54 28 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 231.92 -1.53 38 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 221.96 -1.54 38 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 212.01 -1.53 39 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 202.06 -1.54 38 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 192.13 -1.54 38 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 182.22 -1.54 38 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 172.34 -1.55 38 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 162.51 -1.55 38 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 152.74 -1.81 38 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 143.06 -1.56 38 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 133.50 -1.55 38 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 124.07 -1.34 38 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 114.83 -2.16 38 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 105.80 -1.56 38 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 97.02 -1.55 38 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 88.54 -1.54 38 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 80.40 -1.52 38 0 205 0
29SEP26 590.00 C 0.00 0.00 0.00 72.62 -1.49 38 0 36 0
29SEP26 600.00 C 0.00 0.00 0.00 65.24 -1.47 38 0 416 0
29SEP26 610.00 C 0.00 0.00 0.00 58.29 -1.43 38 0 1,254 0
29SEP26 620.00 C 0.00 0.00 0.00 51.79 -1.39 38 0 623 0
29SEP26 630.00 C 0.00 0.00 0.00 44.39 -1.33 36 0 2,018 0
29SEP26 640.00 C 0.00 0.00 0.00 38.99 -1.61 37 0 450 0
29SEP26 650.00 C 31.34 31.34 26.80 34.49 -1.17 37 18 2,683 +13
29SEP26 660.00 C 23.80 29.00 23.80 29.58 -2.03 37 30 605 +10
29SEP26 670.00 C 20.95 20.95 20.61 25.96 -1.47 38 17 152 +2
29SEP26 680.00 C 20.00 20.00 20.00 22.76 -1.15 38 1 213 +1
29SEP26 690.00 C 17.00 17.04 15.00 19.43 -1.38 38 4 333 +3
29SEP26 700.00 C 16.15 16.15 14.00 16.84 -0.90 39 21 1,235 -21
29SEP26 710.00 C 0.00 0.00 0.00 14.26 -0.78 39 0 141 0
29SEP26 720.00 C 12.00 12.00 10.30 11.97 -0.71 38 11 1,980 0
29SEP26 730.00 C 9.89 9.89 8.10 10.00 -0.63 38 14 241 0
29SEP26 740.00 C 7.45 7.45 7.45 8.31 -0.56 38 1 162 -1
29SEP26 750.00 C 6.90 7.75 6.90 6.87 -0.49 38 17 812 -2
29SEP26 760.00 C 5.18 5.18 5.18 5.65 -0.43 38 10 97 +10
29SEP26 770.00 C 0.00 0.00 0.00 4.62 -0.38 38 0 1,547 0
29SEP26 780.00 C 0.00 0.00 0.00 3.77 -0.32 38 0 91 0
29SEP26 790.00 C 0.00 0.00 0.00 3.05 -0.28 38 0 338 0
29SEP26 800.00 C 0.00 0.00 0.00 2.46 -0.24 38 0 1,021 0
29SEP26 810.00 C 2.88 2.88 2.88 1.98 -0.14 38 15 475 0
29SEP26 820.00 C 2.76 2.82 2.76 1.58 -0.18 38 31 382 +1
29SEP26 830.00 C 2.17 2.17 2.17 1.26 -0.10 38 2 437 0
29SEP26 840.00 C 0.00 0.00 0.00 0.97 -0.12 38 0 103 0
29SEP26 850.00 C 0.00 0.00 0.00 0.77 -0.09 38 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.60 -0.08 38 0 84 0
29SEP26 870.00 C 0.00 0.00 0.00 0.47 -0.07 38 0 194 0
29SEP26 880.00 C 0.00 0.00 0.00 0.37 -0.05 38 0 85 0
29SEP26 890.00 C 0.00 0.00 0.00 0.29 -0.04 38 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.17 -0.03 38 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 67 0
29SEP26 950.00 C 0.00 0.00 0.00 0.06 -0.01 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 0.03 -0.01 37 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 30 0
29SEP26 1,000.00 C 0.34 0.39 0.34 0.01 0.00 37 10 488 0
29OCT26 320.00 C 0.00 0.00 0.00 332.34 -1.53 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 322.40 -1.53 0 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 312.46 -1.53 36 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 302.52 -1.53 38 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 292.58 -1.54 38 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 282.64 -1.54 37 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 272.71 -1.55 39 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 262.79 -1.55 39 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 252.87 -1.56 39 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 242.97 -1.57 39 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 233.08 -1.60 39 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 223.23 -1.62 39 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 213.41 -1.65 39 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 203.63 -1.70 39 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 193.92 -1.74 39 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 184.29 -1.79 39 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 174.75 -1.86 39 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 165.33 -1.92 39 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 156.04 -2.00 39 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 146.91 -2.08 39 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 137.96 -2.17 39 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 126.39 -5.08 32 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 120.70 -2.35 39 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 112.44 -2.43 39 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 101.32 -5.65 34 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 96.76 -2.59 39 0 15 0
29OCT26 580.00 C 80.42 80.42 80.42 89.38 -2.66 39 75 80 +60
29OCT26 590.00 C 0.00 0.00 0.00 82.32 -2.72 39 0 35 0
29OCT26 600.00 C 0.00 0.00 0.00 75.60 -2.77 39 0 55 0
29OCT26 610.00 C 0.00 0.00 0.00 69.23 -2.80 39 0 60 0
29OCT26 620.00 C 0.00 0.00 0.00 63.21 -2.83 39 0 74 0
29OCT26 630.00 C 50.71 50.71 50.71 57.55 -2.84 39 15 143 0
29OCT26 640.00 C 0.00 0.00 0.00 50.68 -2.74 37 0 248 0
29OCT26 650.00 C 40.48 45.01 40.48 45.88 -2.72 38 16 168 +16
29OCT26 660.00 C 42.08 42.08 42.08 42.26 -2.77 38 15 306 +15
29OCT26 670.00 C 32.30 37.73 32.24 37.73 -2.19 38 16 79 +15
29OCT26 680.00 C 30.42 34.21 30.42 34.21 -1.84 39 23 79 +23
29OCT26 690.00 C 28.29 28.29 28.29 30.49 -1.98 38 6 186 0
29OCT26 700.00 C 26.05 26.05 26.05 28.02 -1.20 39 10 122 0
29OCT26 710.00 C 24.80 24.80 23.50 25.32 -1.25 40 11 47 0
29OCT26 720.00 C 0.00 0.00 0.00 22.49 -1.55 39 0 101 0
29OCT26 730.00 C 0.00 0.00 0.00 19.93 -1.85 39 0 65 0
29OCT26 740.00 C 0.00 0.00 0.00 17.62 -1.78 39 0 17 0
29OCT26 750.00 C 15.20 15.20 15.20 15.54 -2.01 39 3 7 +3
29OCT26 760.00 C 0.00 0.00 0.00 13.67 -1.90 39 0 75 0
29OCT26 770.00 C 0.00 0.00 0.00 12.00 -1.38 39 0 75 0
29OCT26 780.00 C 0.00 0.00 0.00 10.51 -1.31 39 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 9.18 -1.24 39 0 129 0
29OCT26 800.00 C 8.51 10.00 8.51 8.01 -1.16 39 30 31 +1
29OCT26 810.00 C 7.80 7.80 7.80 6.77 -1.28 39 15 210 0
29OCT26 820.00 C 7.31 7.31 7.31 5.88 -1.18 39 15 90 0
29OCT26 830.00 C 6.39 7.44 6.25 5.25 -0.93 39 60 172 +30
29OCT26 840.00 C 0.00 0.00 0.00 4.41 -0.99 39 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 3.81 -0.90 39 0 1,200 0
29OCT26 860.00 C 0.00 0.00 0.00 3.28 -0.82 39 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 2.83 -0.74 39 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 2.43 -0.67 39 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 2.08 -0.60 39 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 1.78 -0.54 39 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 1.53 -0.48 39 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 1.30 -0.44 39 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 1.11 -0.39 39 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.95 -0.34 39 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.80 -0.31 39 0 120 0
29OCT26 960.00 C 0.00 0.00 0.00 0.68 -0.27 39 0 30 0
27NOV26 320.00 C 0.00 0.00 0.00 333.09 -1.53 39 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 323.18 -1.53 40 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 313.27 -1.53 40 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 303.36 -1.54 39 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 293.47 -1.54 39 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 283.58 -1.55 39 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 273.71 -1.55 39 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 263.87 -1.56 39 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 254.05 -1.57 39 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 244.27 -1.58 39 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 234.53 -1.60 39 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 224.85 -1.62 39 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 215.25 -1.63 39 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 205.72 -1.66 39 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 196.30 -1.68 39 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 186.99 -1.70 39 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 177.82 -1.73 39 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 168.79 -1.76 39 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 159.94 -1.78 39 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 151.27 -1.81 39 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 142.80 +2.36 39 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 134.55 -1.86 39 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 122.74 -5.68 34 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 115.21 -2.73 35 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 111.28 +0.15 39 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 104.05 -1.93 39 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 97.10 -1.94 39 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 90.45 -1.94 39 0 0 0
27NOV26 600.00 C 75.60 75.60 75.60 84.09 -1.93 39 1 1 +1
27NOV26 610.00 C 0.00 0.00 0.00 78.03 -1.93 39 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 72.27 -1.91 39 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 68.34 -0.37 40 0 28 0
27NOV26 640.00 C 0.00 0.00 0.00 59.81 -3.07 38 0 15 0
27NOV26 650.00 C 53.09 53.09 52.36 55.10 -2.07 38 30 45 +22
27NOV26 660.00 C 50.74 50.74 50.74 50.66 -2.90 38 15 158 +15
27NOV26 670.00 C 46.29 46.60 44.10 46.51 -3.06 38 90 76 +13
27NOV26 680.00 C 0.00 0.00 0.00 42.62 -1.66 38 0 66 0
27NOV26 690.00 C 0.00 0.00 0.00 39.49 -1.14 39 0 99 0
27NOV26 700.00 C 38.98 38.98 34.52 35.94 -1.60 39 3 42 +1
27NOV26 710.00 C 0.00 0.00 0.00 33.20 -1.34 39 0 32 0
27NOV26 720.00 C 0.00 0.00 0.00 30.57 -2.36 39 0 52 0
27NOV26 730.00 C 28.16 28.16 28.16 28.16 -1.15 40 1 16 +1
27NOV26 740.00 C 0.00 0.00 0.00 25.90 -0.63 40 0 17 0
27NOV26 750.00 C 0.00 0.00 0.00 23.48 -0.63 40 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 21.25 -0.63 40 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 19.21 -0.63 40 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 17.34 -0.62 40 0 16 0
27NOV26 790.00 C 0.00 0.00 0.00 15.63 -0.61 40 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 14.07 -0.59 40 0 1 0
27NOV26 810.00 C 0.00 0.00 0.00 12.65 -0.58 40 0 2 0
27NOV26 820.00 C 0.00 0.00 0.00 11.03 -0.89 39 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 9.89 -0.84 39 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 8.87 -0.77 39 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 7.94 -0.72 39 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 7.09 -0.68 39 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 6.34 -0.63 39 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 5.65 -0.59 39 0 30 0
27NOV26 890.00 C 0.00 0.00 0.00 5.04 -0.54 39 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 4.49 -0.50 39 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 3.99 -0.46 39 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 3.55 -0.42 39 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 3.15 -0.39 39 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 2.80 -0.36 39 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 2.48 -0.33 39 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 2.20 -0.30 39 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 333.97 -1.53 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 324.10 -1.53 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 314.25 -1.53 40 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 304.41 -1.53 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 294.60 -1.53 40 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 284.81 -1.53 40 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 275.06 -1.53 40 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 265.35 -1.54 40 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 255.69 -1.54 40 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 246.10 -1.54 40 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 236.58 -1.55 40 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 227.16 -1.54 40 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 217.83 -1.54 40 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 208.61 -1.55 40 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 199.53 -1.54 40 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 190.58 -1.54 40 0 390 0
30DEC26 480.00 C 0.00 0.00 0.00 181.79 -1.54 40 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 173.17 -1.54 40 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 164.74 -1.53 40 0 72 0
30DEC26 510.00 C 0.00 0.00 0.00 156.50 -1.52 40 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 148.46 -1.52 40 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 140.65 -1.50 40 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 133.06 -1.49 40 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 121.94 -5.25 36 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 118.61 -1.46 40 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 108.41 -4.79 37 0 91 0
30DEC26 580.00 C 94.76 94.76 94.66 105.16 -1.42 40 120 256 +120
30DEC26 590.00 C 0.00 0.00 0.00 95.86 -4.36 37 0 261 0
30DEC26 600.00 C 0.00 0.00 0.00 89.97 -4.14 38 0 728 0
30DEC26 610.00 C 75.53 75.53 75.53 86.93 -1.34 40 15 174 0
30DEC26 620.00 C 0.00 0.00 0.00 81.38 -1.31 40 0 92 0
30DEC26 630.00 C 0.00 0.00 0.00 73.81 -3.56 38 0 78 0
30DEC26 640.00 C 65.24 65.24 65.24 68.92 -1.21 38 15 1,046 +15
30DEC26 650.00 C 0.00 0.00 0.00 64.29 -1.57 38 0 116 0
30DEC26 660.00 C 58.00 58.00 58.00 60.42 -1.62 39 10 660 +10
30DEC26 670.00 C 0.00 0.00 0.00 55.73 -1.11 38 0 459 0
30DEC26 680.00 C 45.29 45.29 45.29 51.80 -1.07 39 7 121 +2
30DEC26 690.00 C 0.00 0.00 0.00 48.10 -1.03 39 0 129 0
30DEC26 700.00 C 43.82 43.82 43.82 44.61 -1.00 39 3 70 0
30DEC26 710.00 C 0.00 0.00 0.00 41.34 -0.96 39 0 80 0
30DEC26 720.00 C 0.00 0.00 0.00 38.26 -0.92 39 0 1,218 0
30DEC26 730.00 C 0.00 0.00 0.00 35.38 -1.07 39 0 252 0
30DEC26 740.00 C 0.00 0.00 0.00 32.68 -1.73 39 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 30.17 -2.08 39 0 130 0
30DEC26 760.00 C 0.00 0.00 0.00 28.54 -1.35 39 0 119 0
30DEC26 770.00 C 0.00 0.00 0.00 26.26 -1.73 39 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 24.32 -0.72 40 0 629 0
30DEC26 790.00 C 20.70 20.70 20.70 22.96 -0.78 40 15 399 -15
30DEC26 800.00 C 0.00 0.00 0.00 20.55 -0.66 40 0 1,189 0
30DEC26 810.00 C 0.00 0.00 0.00 19.44 -0.05 40 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 17.32 -0.58 40 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 15.88 -0.55 40 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 14.55 -0.52 40 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 13.32 -0.49 40 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 12.19 -0.46 40 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 11.14 -0.44 40 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 10.18 -0.41 40 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 9.30 -0.39 40 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 8.49 -0.36 40 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 7.74 -0.34 40 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 7.06 -0.32 40 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 6.43 -0.30 40 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 5.86 -0.28 40 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 5.33 -0.26 40 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 4.85 -0.24 40 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 4.41 -0.23 40 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 4.01 -0.21 40 0 60 0
30DEC26 990.00 C 5.71 5.71 5.71 3.76 -0.20 40 15 1,200 0
30DEC26 1,000.00 C 0.00 0.00 0.00 3.31 -0.18 40 0 76 0
30MAR27 320.00 C 0.00 0.00 0.00 336.54 -1.61 38 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 326.84 -1.65 38 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 317.19 -1.67 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 307.58 -1.70 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 298.02 -1.74 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 288.52 -1.79 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 279.09 -1.85 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 269.75 -1.90 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 260.49 -1.96 38 0 2 0
30MAR27 410.00 C 0.00 0.00 0.00 251.34 -2.02 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 242.29 -2.10 38 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 233.37 -2.17 38 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 224.58 -2.24 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 215.94 -2.31 38 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 207.44 -2.40 38 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 199.11 -2.47 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 190.94 -2.56 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 182.95 -2.64 38 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 175.15 -2.71 38 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 167.54 -2.79 38 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 160.13 -2.86 38 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 152.92 -2.93 38 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 145.91 -3.00 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 139.12 -3.05 38 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 132.54 -3.11 38 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 126.17 -3.16 38 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 120.02 -3.20 38 0 36 0
30MAR27 590.00 C 0.00 0.00 0.00 114.09 -3.24 38 0 342 0
30MAR27 600.00 C 0.00 0.00 0.00 108.37 -3.27 38 0 334 0
30MAR27 610.00 C 0.00 0.00 0.00 102.86 -3.30 38 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 94.64 -3.72 36 0 1,343 0
30MAR27 630.00 C 0.00 0.00 0.00 92.49 -3.33 38 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 84.98 -5.88 36 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 80.45 -4.64 36 0 899 0
30MAR27 660.00 C 0.00 0.00 0.00 76.71 -4.38 37 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 71.97 -3.22 37 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 68.06 -3.15 37 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 65.94 -1.47 38 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 62.49 -1.29 38 0 537 0
30MAR27 710.00 C 0.00 0.00 0.00 59.21 -1.11 38 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 55.84 -1.18 38 0 24 0
30MAR27 730.00 C 0.00 0.00 0.00 52.82 -1.05 38 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 47.89 -2.99 37 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 45.09 -2.94 37 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 42.43 -2.89 37 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 39.92 -2.83 37 0 148 0
30MAR27 780.00 C 0.00 0.00 0.00 37.60 -2.71 37 0 117 0
30MAR27 790.00 C 0.00 0.00 0.00 35.45 -2.54 37 0 43 0
30MAR27 800.00 C 0.00 0.00 0.00 33.53 -2.27 37 0 252 0
30MAR27 810.00 C 0.00 0.00 0.00 31.80 -1.92 38 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 30.47 -1.28 38 0 72 0
30MAR27 830.00 C 29.05 29.05 29.05 29.12 -0.87 38 60 1,051 +30
30MAR27 840.00 C 0.00 0.00 0.00 26.53 -1.70 38 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 24.88 -2.39 38 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 23.33 -2.32 38 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 21.86 -2.25 38 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 20.49 -2.17 38 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 19.19 -2.11 38 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 17.97 -2.04 38 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 16.82 -1.97 38 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 15.75 -1.90 38 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 14.74 -1.83 38 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 13.79 -1.76 38 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 12.89 -1.71 38 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 12.06 -1.64 38 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 337.21 -1.50 39 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 327.63 -1.50 39 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 318.17 -1.49 39 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 308.75 -1.48 39 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 299.41 -1.47 39 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 290.20 -1.47 39 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 281.04 -1.46 39 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 272.04 -1.44 39 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 263.14 -1.44 39 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 254.36 -1.43 39 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 245.76 -1.39 39 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 237.32 -1.38 39 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 228.96 -1.38 39 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 220.79 -1.34 39 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 212.89 -1.32 39 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 205.06 -1.33 39 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 197.29 -1.27 39 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 190.00 -1.25 39 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 182.80 -1.25 39 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 175.60 -1.25 39 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 168.70 -1.15 39 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 162.20 -1.16 39 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 155.71 -1.15 39 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 149.21 -1.15 39 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 143.18 -1.05 39 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 137.45 -1.05 39 0 1 0
29JUN27 580.00 C 0.00 0.00 0.00 131.72 -1.05 39 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 126.01 -1.04 39 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 120.64 -0.94 39 0 4 0
29JUN27 610.00 C 0.00 0.00 0.00 115.71 -0.94 39 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 107.46 -1.69 37 0 1 0
29JUN27 630.00 C 0.00 0.00 0.00 102.71 -1.81 37 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 97.99 -1.46 37 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 94.18 -1.16 38 0 1 0
29JUN27 660.00 C 0.00 0.00 0.00 89.87 -1.35 38 0 2 0
29JUN27 670.00 C 0.00 0.00 0.00 87.26 0.00 38 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 83.51 +0.05 38 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 79.93 +0.11 39 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 75.94 -0.40 38 0 21 0
29JUN27 710.00 C 0.00 0.00 0.00 72.60 -0.42 38 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 68.21 -1.63 38 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 65.72 -1.92 38 0 26 0
29JUN27 740.00 C 0.00 0.00 0.00 61.74 -3.50 38 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 59.01 -3.46 38 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 56.43 -3.38 38 0 7 0
29JUN27 770.00 C 0.00 0.00 0.00 53.86 -3.43 38 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 51.47 -3.42 38 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 49.26 -3.06 38 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 47.45 -2.15 39 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 45.38 -0.72 39 0 36 0
29JUN27 820.00 C 0.00 0.00 0.00 43.51 -0.55 39 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 41.75 -0.27 39 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 39.97 -0.01 39 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 37.49 -0.45 39 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 35.52 -0.39 39 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 34.00 -0.36 39 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 32.48 -0.35 39 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 30.96 -0.35 39 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 29.44 -0.35 39 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 27.92 -0.35 39 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 26.40 -0.35 39 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 25.14 -0.27 39 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 24.05 -0.26 39 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 22.95 -0.26 39 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 21.85 -0.26 39 0 0 0
TOTAL CALL 1,868 70,456 +328
21AUG26 530.00 P 0.00 0.00 0.00 0.01 0.00 73 0 18 0
21AUG26 535.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 540.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 545.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 550.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
21AUG26 555.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
21AUG26 560.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 565.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 570.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
21AUG26 575.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 10 0
21AUG26 580.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 8 0
21AUG26 585.00 P 0.00 0.00 0.00 0.02 -0.04 42 0 0 0
21AUG26 590.00 P 0.00 0.00 0.00 0.05 -0.06 43 0 16 0
21AUG26 595.00 P 0.41 0.41 0.41 0.09 -0.11 43 1 32 -1
21AUG26 600.00 P 0.85 0.85 0.85 0.17 -0.16 43 1 57 +1
21AUG26 605.00 P 1.00 1.00 0.55 0.31 -0.22 43 11 77 +8
21AUG26 610.00 P 0.97 1.29 0.97 0.52 -0.30 43 2 49 0
21AUG26 615.00 P 2.48 2.48 2.48 0.84 -0.40 43 3 60 +3
21AUG26 620.00 P 1.86 3.00 1.86 1.35 -0.51 43 8 53 -5
21AUG26 625.00 P 2.57 2.80 2.57 2.05 -0.60 43 24 63 +20
21AUG26 630.00 P 2.22 7.11 2.22 2.99 -0.68 43 15 37 +12
21AUG26 635.00 P 5.00 6.67 3.87 3.99 -0.94 42 14 19 +2
21AUG26 640.00 P 6.48 9.40 5.83 5.64 -0.83 43 41 89 -11
21AUG26 645.00 P 0.00 0.00 0.00 7.59 -0.82 43 1 55 +1
21AUG26 650.00 P 7.20 11.80 7.20 10.10 -0.40 44 31 74 0
21AUG26 655.00 P 11.20 15.38 11.20 12.70 -0.30 43 30 90 +30
21AUG26 660.00 P 0.00 0.00 0.00 15.81 -0.41 44 0 3 0
21AUG26 665.00 P 0.00 0.00 0.00 19.17 -0.27 43 0 5 0
21AUG26 670.00 P 0.00 0.00 0.00 22.90 -0.13 43 0 15 0
21AUG26 675.00 P 0.00 0.00 0.00 26.83 +0.29 43 0 30 0
21AUG26 680.00 P 0.00 0.00 0.00 31.09 +0.48 43 0 0 0
21AUG26 685.00 P 0.00 0.00 0.00 35.56 +0.69 43 0 0 0
21AUG26 690.00 P 0.00 0.00 0.00 40.17 +0.87 43 0 0 0
21AUG26 695.00 P 0.00 0.00 0.00 44.91 +1.04 43 0 0 0
21AUG26 700.00 P 0.00 0.00 0.00 49.73 +1.17 43 0 0 0
21AUG26 705.00 P 0.00 0.00 0.00 54.62 +1.27 43 0 0 0
21AUG26 710.00 P 0.00 0.00 0.00 59.55 +1.34 43 0 0 0
21AUG26 715.00 P 0.00 0.00 0.00 64.51 +1.40 42 0 0 0
21AUG26 720.00 P 0.00 0.00 0.00 69.50 +1.45 0 0 0 0
21AUG26 725.00 P 0.00 0.00 0.00 74.50 +1.49 0 0 0 0
21AUG26 730.00 P 0.00 0.00 0.00 79.50 +1.50 0 0 0 0
21AUG26 735.00 P 0.00 0.00 0.00 84.50 +1.50 0 0 0 0
21AUG26 740.00 P 0.00 0.00 0.00 89.50 +1.50 0 0 0 0
21AUG26 745.00 P 0.00 0.00 0.00 94.50 +1.50 0 0 0 0
21AUG26 750.00 P 0.00 0.00 0.00 99.50 +1.50 0 0 0 0
21AUG26 755.00 P 0.00 0.00 0.00 104.50 +1.50 0 0 0 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28AUG26 420.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 0.01 0.00 77 0 127 0
28AUG26 440.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28AUG26 460.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
28AUG26 470.00 P 0.00 0.00 0.00 0.01 0.00 61 0 48 0
28AUG26 480.00 P 0.10 0.10 0.10 0.01 0.00 58 5 22 -5
28AUG26 490.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
28AUG26 500.00 P 0.00 0.00 0.00 0.01 0.00 50 0 103 0
28AUG26 510.00 P 0.00 0.00 0.00 0.01 0.00 47 0 227 0
28AUG26 520.00 P 0.00 0.00 0.00 0.01 0.00 43 0 524 0
28AUG26 530.00 P 0.00 0.00 0.00 0.01 0.00 40 0 195 0
28AUG26 540.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 277 0
28AUG26 550.00 P 0.48 0.48 0.48 0.06 -0.02 39 18 227 0
28AUG26 560.00 P 0.57 0.57 0.57 0.14 -0.03 39 8 304 +5
28AUG26 570.00 P 0.00 0.00 0.00 0.30 -0.07 39 0 2,391 0
28AUG26 580.00 P 0.73 1.58 0.73 0.62 -0.11 39 11 1,501 -4
28AUG26 590.00 P 2.20 2.20 1.70 1.19 -0.15 39 12 724 -1
28AUG26 600.00 P 3.30 4.27 2.30 2.10 -0.18 39 63 3,834 +20
28AUG26 610.00 P 3.00 6.04 3.00 3.50 -0.25 39 85 738 +24
28AUG26 620.00 P 4.54 8.89 4.54 5.46 -0.40 39 152 479 +84
28AUG26 630.00 P 8.59 11.14 8.01 8.30 +0.10 39 129 1,012 +63
28AUG26 640.00 P 12.90 18.21 12.45 11.98 +0.14 39 119 727 +89
28AUG26 650.00 P 0.00 0.00 0.00 16.73 +0.25 40 0 498 0
28AUG26 660.00 P 20.00 26.80 20.00 21.93 -0.29 39 4 143 -3
28AUG26 670.00 P 0.00 0.00 0.00 28.34 +0.34 39 0 196 0
28AUG26 680.00 P 37.00 37.00 37.00 35.57 +0.51 39 50 281 -12
28AUG26 690.00 P 0.00 0.00 0.00 43.50 +0.70 39 0 751 0
28AUG26 700.00 P 0.00 0.00 0.00 52.01 +0.87 39 0 1,063 0
28AUG26 710.00 P 0.00 0.00 0.00 60.99 +1.04 39 0 2,259 0
28AUG26 720.00 P 0.00 0.00 0.00 70.31 +1.17 39 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 79.89 +1.28 39 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 89.65 +1.37 39 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 99.53 +1.43 39 0 87 0
28AUG26 760.00 P 0.00 0.00 0.00 111.79 +3.78 66 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 122.17 +4.17 72 0 25 0
28AUG26 780.00 P 0.00 0.00 0.00 132.67 +4.67 79 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 139.50 +1.50 0 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 149.50 +1.50 0 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 159.50 +1.50 0 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 169.50 +1.50 0 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 179.50 +1.50 0 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 189.50 +1.50 0 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 199.50 +1.50 0 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 209.50 +1.50 0 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 219.50 +1.50 0 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 229.50 +1.50 0 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 239.50 +1.50 0 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 249.50 +1.50 0 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 259.50 +1.50 0 0 0 0
28AUG26 920.00 P 0.00 0.00 0.00 269.50 +1.50 0 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 279.50 +1.50 0 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 289.50 +1.50 0 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 299.50 +1.50 0 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 309.50 +1.50 0 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 319.50 +1.50 0 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 329.50 +1.50 0 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 339.50 +1.50 0 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 349.50 +1.50 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 63 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 60 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 53 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 44 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 42 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 40 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 38 0 198 0
29SEP26 440.00 P 0.00 0.00 0.00 0.02 0.00 38 0 1,671 0
29SEP26 450.00 P 0.00 0.00 0.00 0.04 0.00 38 0 2,932 0
29SEP26 460.00 P 0.00 0.00 0.00 0.08 0.00 38 0 1,509 0
29SEP26 470.00 P 0.80 0.80 0.80 0.13 -0.01 38 1 301 -1
29SEP26 480.00 P 0.00 0.00 0.00 0.22 -0.01 38 0 589 0
29SEP26 490.00 P 1.20 1.25 1.20 0.35 -0.01 38 7 159 +7
29SEP26 500.00 P 0.00 0.00 0.00 0.55 -0.01 38 0 4,294 0
29SEP26 510.00 P 0.00 0.00 0.00 0.84 -0.02 38 0 166 0
29SEP26 520.00 P 0.00 0.00 0.00 1.25 -0.02 38 0 180 0
29SEP26 530.00 P 3.00 3.00 3.00 1.78 -0.07 38 3 246 +1
29SEP26 540.00 P 3.10 3.40 3.10 2.57 +0.06 38 2 577 +1
29SEP26 550.00 P 4.25 4.50 4.25 3.57 -0.02 38 11 1,944 +11
29SEP26 560.00 P 5.20 6.03 5.20 4.80 0.00 38 5 570 +3
29SEP26 570.00 P 6.61 7.90 6.30 6.15 -0.14 38 28 548 +16
29SEP26 580.00 P 9.15 10.19 7.95 7.95 -0.27 38 16 846 0
29SEP26 590.00 P 10.50 11.50 10.50 10.29 -0.02 38 5 736 +3
29SEP26 600.00 P 13.00 15.30 13.00 12.38 -0.34 37 10 2,769 +8
29SEP26 610.00 P 15.80 15.80 15.80 15.43 -0.37 37 2 1,283 0
29SEP26 620.00 P 23.00 23.00 19.71 19.15 -0.01 38 15 266 +3
29SEP26 630.00 P 27.60 27.60 27.60 23.21 +0.01 38 10 522 0
29SEP26 640.00 P 33.00 33.00 28.60 27.60 0.00 38 70 525 +30
29SEP26 650.00 P 40.41 40.41 34.72 33.13 +0.26 39 8 620 +4
29SEP26 660.00 P 45.79 45.79 39.00 38.19 -0.21 38 113 333 +42
29SEP26 670.00 P 0.00 0.00 0.00 44.51 +0.16 39 0 259 0
29SEP26 680.00 P 0.00 0.00 0.00 51.63 +0.83 40 0 276 0
29SEP26 690.00 P 0.00 0.00 0.00 56.82 +0.68 38 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 65.81 +2.60 40 0 443 0
29SEP26 710.00 P 0.00 0.00 0.00 71.41 +0.83 38 0 138 0
29SEP26 720.00 P 0.00 0.00 0.00 81.53 +3.21 41 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 89.96 +3.58 42 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 95.67 +0.98 38 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 107.53 +4.23 44 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 113.20 +0.83 38 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 126.01 +4.77 46 0 105 0
29SEP26 780.00 P 0.00 0.00 0.00 132.67 +1.15 41 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 145.10 +3.60 49 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 154.24 +2.70 49 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 164.94 +5.22 53 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 174.33 +5.88 53 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 179.68 +0.19 38 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 189.56 +1.46 38 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 199.50 +0.25 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 209.50 +1.50 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 219.74 +1.74 45 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 229.50 +1.50 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 239.50 +1.50 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 249.50 +1.50 0 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 259.50 +1.50 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 269.50 +1.50 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 279.50 +1.50 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 289.50 +1.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 299.50 +1.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 309.50 +1.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 319.50 +1.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 329.50 +1.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 339.50 +1.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 349.50 +1.50 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 0.01 -0.01 38 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 106 0
29OCT26 400.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.16 -0.05 39 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 0.24 -0.09 39 0 23 0
29OCT26 440.00 P 0.00 0.00 0.00 0.36 -0.12 39 0 251 0
29OCT26 450.00 P 0.00 0.00 0.00 0.54 -0.14 39 0 75 0
29OCT26 460.00 P 0.00 0.00 0.00 0.76 -0.21 39 0 111 0
29OCT26 470.00 P 0.00 0.00 0.00 1.08 -0.23 39 0 6 0
29OCT26 480.00 P 0.00 0.00 0.00 1.49 -0.32 39 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 1.98 -0.40 39 0 30 0
29OCT26 500.00 P 3.80 3.94 3.64 2.68 -0.44 39 7 465 +4
29OCT26 510.00 P 4.71 4.80 4.71 3.44 -0.59 39 35 51 +34
29OCT26 520.00 P 0.00 0.00 0.00 4.50 -0.60 39 0 14 0
29OCT26 530.00 P 0.00 0.00 0.00 5.67 -0.75 39 0 88 0
29OCT26 540.00 P 7.25 7.25 7.25 7.14 -0.98 39 34 292 -7
29OCT26 550.00 P 0.00 0.00 0.00 8.82 -1.11 39 0 67 0
29OCT26 560.00 P 0.00 0.00 0.00 10.84 -0.55 39 0 193 0
29OCT26 570.00 P 13.60 13.60 13.60 13.19 -0.52 39 10 197 +9
29OCT26 580.00 P 16.00 17.59 16.00 15.41 -0.83 39 10 236 0
29OCT26 590.00 P 21.00 21.00 19.30 18.82 -0.33 39 2 507 0
29OCT26 600.00 P 0.00 0.00 0.00 22.14 -0.20 39 0 318 0
29OCT26 610.00 P 25.72 25.72 25.72 25.72 -0.35 39 2 155 0
29OCT26 620.00 P 0.00 0.00 0.00 29.85 -0.70 39 0 242 0
29OCT26 630.00 P 34.39 34.39 34.39 34.39 -0.78 40 2 138 +2
29OCT26 640.00 P 0.00 0.00 0.00 39.54 +1.05 40 0 61 0
29OCT26 650.00 P 42.55 44.80 42.55 44.53 -0.54 40 10 240 +10
29OCT26 660.00 P 0.00 0.00 0.00 50.28 -0.41 40 0 135 0
29OCT26 670.00 P 0.00 0.00 0.00 56.07 -0.77 40 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 62.39 +0.79 40 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 68.98 +0.97 41 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 75.78 +1.33 41 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 80.69 -0.80 39 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 90.47 +1.83 41 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 98.33 +2.35 42 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 106.35 +2.59 42 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 111.18 -1.36 39 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 123.11 +2.55 43 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 131.73 +2.71 44 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 136.52 -1.01 39 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 149.70 +3.24 45 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 154.24 -1.02 39 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 168.24 +2.78 47 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 174.33 +2.28 42 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 181.83 +0.56 39 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 191.31 +0.77 39 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 200.83 +0.83 39 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 210.41 +0.88 39 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 220.13 +1.04 39 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 229.89 +1.12 39 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 239.70 +1.18 39 0 95 0
29OCT26 900.00 P 0.00 0.00 0.00 249.59 +1.29 39 0 96 0
29OCT26 910.00 P 0.00 0.00 0.00 259.52 +1.37 39 0 120 0
29OCT26 920.00 P 0.00 0.00 0.00 269.50 +1.43 0 0 165 0
29OCT26 930.00 P 0.00 0.00 0.00 279.50 +1.50 0 0 15 0
29OCT26 940.00 P 0.00 0.00 0.00 289.50 +1.50 0 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 299.50 +1.50 0 0 52 0
29OCT26 960.00 P 0.00 0.00 0.00 309.50 +1.50 0 0 134 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 75 0
27NOV26 390.00 P 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 0.31 -0.04 39 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 0.44 -0.05 39 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 0.64 -0.06 39 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 0.86 -0.09 39 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 1.19 -0.09 39 0 125 0
27NOV26 450.00 P 0.00 0.00 0.00 1.58 -0.13 39 0 62 0
27NOV26 460.00 P 0.00 0.00 0.00 2.09 -0.13 39 0 1 0
27NOV26 470.00 P 0.00 0.00 0.00 2.70 -0.18 39 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 3.45 -0.18 39 0 16 0
27NOV26 490.00 P 0.00 0.00 0.00 4.36 -0.22 39 0 3 0
27NOV26 500.00 P 5.67 5.67 5.67 5.43 -0.24 39 1 92 0
27NOV26 510.00 P 0.00 0.00 0.00 6.68 -0.28 39 0 10 0
27NOV26 520.00 P 0.00 0.00 0.00 8.17 -0.51 39 0 61 0
27NOV26 530.00 P 0.00 0.00 0.00 9.79 -0.64 39 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 11.80 -0.67 39 0 23 0
27NOV26 550.00 P 0.00 0.00 0.00 13.83 -0.77 39 0 1 0
27NOV26 560.00 P 0.00 0.00 0.00 16.43 -0.88 39 0 2 0
27NOV26 570.00 P 19.40 21.25 19.40 18.79 -1.23 39 10 31 +10
27NOV26 580.00 P 0.00 0.00 0.00 22.35 +0.21 39 0 21 0
27NOV26 590.00 P 0.00 0.00 0.00 25.56 -0.29 39 0 16 0
27NOV26 600.00 P 29.44 29.44 29.44 29.25 +0.87 40 36 57 +36
27NOV26 610.00 P 33.43 33.55 33.15 33.45 -0.40 40 177 194 +162
27NOV26 620.00 P 38.65 42.57 37.47 37.47 +1.19 40 18 225 +15
27NOV26 630.00 P 0.00 0.00 0.00 42.30 -0.41 40 0 540 0
27NOV26 640.00 P 0.00 0.00 0.00 47.75 +0.02 40 0 68 0
27NOV26 650.00 P 57.45 57.45 55.37 52.50 -0.57 40 21 117 0
27NOV26 660.00 P 57.95 58.60 57.95 58.60 -0.12 40 45 86 +45
27NOV26 670.00 P 0.00 0.00 0.00 64.50 -0.24 41 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 68.46 -0.10 39 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 74.89 -0.08 39 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 81.33 -0.09 39 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 90.66 +0.67 41 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 98.02 +1.93 41 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 105.42 +1.98 42 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 113.02 +1.67 42 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 117.53 -1.61 39 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 129.13 +2.39 42 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 137.31 +2.40 43 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 145.93 +2.19 43 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 150.08 +0.52 39 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 158.52 +0.54 39 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 168.24 +1.66 40 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 176.17 +0.74 39 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 185.07 +0.75 39 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 194.13 +0.89 39 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 203.37 +0.94 39 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 212.64 +0.96 39 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 221.96 +0.99 39 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 235.93 +5.59 47 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 241.01 +1.13 39 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 250.61 +1.17 39 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 260.26 +1.21 39 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 270.03 +1.30 39 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 279.83 +1.32 39 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 289.67 +1.36 39 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 299.56 +1.40 39 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 309.50 +1.44 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.07 0.00 40 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.48 0.00 40 0 731 0
30DEC26 390.00 P 0.00 0.00 0.00 0.68 0.00 40 0 148 0
30DEC26 400.00 P 0.00 0.00 0.00 0.89 0.00 40 0 2,052 0
30DEC26 410.00 P 0.00 0.00 0.00 1.22 -0.01 40 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 1.56 -0.01 40 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 2.07 -0.01 40 0 286 0
30DEC26 440.00 P 0.00 0.00 0.00 2.59 -0.01 40 0 249 0
30DEC26 450.00 P 0.00 0.00 0.00 3.33 -0.01 40 0 212 0
30DEC26 460.00 P 0.00 0.00 0.00 4.09 -0.01 40 0 494 0
30DEC26 470.00 P 0.00 0.00 0.00 5.09 -0.01 40 0 244 0
30DEC26 480.00 P 0.00 0.00 0.00 6.19 -0.01 40 0 249 0
30DEC26 490.00 P 0.00 0.00 0.00 7.46 +0.01 40 0 127 0
30DEC26 500.00 P 0.00 0.00 0.00 8.98 0.00 40 0 261 0
30DEC26 510.00 P 0.00 0.00 0.00 10.52 +0.01 40 0 61 0
30DEC26 520.00 P 14.00 14.00 14.00 12.54 +0.03 40 1 87 +1
30DEC26 530.00 P 0.00 0.00 0.00 14.59 +0.03 40 0 140 0
30DEC26 540.00 P 0.00 0.00 0.00 16.91 -0.43 40 0 217 0
30DEC26 550.00 P 0.00 0.00 0.00 19.56 +0.07 40 0 125 0
30DEC26 560.00 P 0.00 0.00 0.00 22.23 +0.07 40 0 160 0
30DEC26 570.00 P 25.20 25.20 25.20 24.75 -0.55 39 9 372 +9
30DEC26 580.00 P 0.00 0.00 0.00 28.04 -0.05 39 0 112 0
30DEC26 590.00 P 34.00 34.00 34.00 31.84 +0.28 39 1 375 +1
30DEC26 600.00 P 39.00 39.50 39.00 35.86 -0.15 39 4 2,576 0
30DEC26 610.00 P 0.00 0.00 0.00 40.16 -0.11 39 0 109 0
30DEC26 620.00 P 0.00 0.00 0.00 44.76 -0.07 40 0 721 0
30DEC26 630.00 P 0.00 0.00 0.00 49.47 -0.20 40 0 215 0
30DEC26 640.00 P 54.15 54.15 54.15 54.15 -0.63 39 3 1,026 -3
30DEC26 650.00 P 0.00 0.00 0.00 59.15 -1.00 39 0 1,100 0
30DEC26 660.00 P 0.00 0.00 0.00 65.96 +0.34 40 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 71.67 +0.52 40 0 274 0
30DEC26 680.00 P 0.00 0.00 0.00 77.90 +0.62 41 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 84.39 +0.72 41 0 89 0
30DEC26 700.00 P 97.36 97.36 97.36 89.09 +0.09 40 60 79 +57
30DEC26 710.00 P 0.00 0.00 0.00 98.45 +2.80 41 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 105.41 +2.61 42 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 112.82 +2.75 42 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 120.24 +2.78 42 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 123.99 -1.06 40 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 131.70 -1.91 40 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 139.55 -1.20 40 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 147.43 +0.83 40 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 155.37 +0.86 40 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 163.77 +0.96 40 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 172.19 +0.97 40 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 180.64 +0.97 40 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 189.18 +1.02 40 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 198.06 +1.10 40 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 206.96 +1.11 40 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 215.89 +1.11 40 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 224.88 +1.14 40 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 235.93 +3.02 42 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 243.41 +1.23 40 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 252.72 +1.23 40 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 262.09 +1.26 40 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 271.59 +1.33 40 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 281.16 +1.33 40 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 290.78 +1.35 40 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 300.43 +1.36 40 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 310.14 +1.39 40 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 319.94 +1.42 40 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 329.76 +1.43 40 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 339.64 +1.45 40 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 349.54 +1.46 40 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.33 -0.09 38 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.46 -0.10 38 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 0.62 -0.15 38 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 0.84 -0.15 38 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 1.09 -0.24 38 0 0 0
30MAR27 370.00 P 2.71 2.73 2.71 1.43 -0.25 38 75 75 +75
30MAR27 380.00 P 0.00 0.00 0.00 1.79 -0.36 38 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 2.32 -0.36 38 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 2.85 -0.43 38 0 1,885 0
30MAR27 410.00 P 0.00 0.00 0.00 3.56 -0.51 38 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 4.34 -0.52 38 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 5.22 -0.68 38 0 32 0
30MAR27 440.00 P 0.00 0.00 0.00 6.52 -0.72 38 0 1,150 0
30MAR27 450.00 P 0.00 0.00 0.00 7.45 -0.73 38 0 57 0
30MAR27 460.00 P 0.00 0.00 0.00 8.83 -0.91 38 0 45 0
30MAR27 470.00 P 0.00 0.00 0.00 10.38 -0.92 38 0 43 0
30MAR27 480.00 P 0.00 0.00 0.00 11.93 -1.02 38 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 13.90 -1.14 38 0 59 0
30MAR27 500.00 P 0.00 0.00 0.00 15.97 -1.16 38 0 115 0
30MAR27 510.00 P 0.00 0.00 0.00 18.05 -1.25 38 0 40 0
30MAR27 520.00 P 0.00 0.00 0.00 20.64 -1.36 38 0 101 0
30MAR27 530.00 P 0.00 0.00 0.00 23.32 -1.53 38 0 34 0
30MAR27 540.00 P 29.00 29.00 29.00 26.03 -1.40 38 5 62 +5
30MAR27 550.00 P 0.00 0.00 0.00 30.07 -0.07 38 0 1,022 0
30MAR27 560.00 P 0.00 0.00 0.00 32.57 -1.67 38 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 35.97 -1.60 38 0 67 0
30MAR27 580.00 P 0.00 0.00 0.00 39.72 -0.35 38 0 169 0
30MAR27 590.00 P 0.00 0.00 0.00 45.00 -0.22 38 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 48.96 -0.59 38 0 349 0
30MAR27 610.00 P 0.00 0.00 0.00 53.65 +1.42 39 0 392 0
30MAR27 620.00 P 0.00 0.00 0.00 58.54 +1.70 39 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 63.63 +1.98 39 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 68.62 +2.14 39 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 73.89 -0.60 39 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 78.96 -1.15 39 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 85.67 -0.26 39 0 61 0
30MAR27 680.00 P 0.00 0.00 0.00 91.60 +2.95 39 0 90 0
30MAR27 690.00 P 0.00 0.00 0.00 97.60 -0.70 39 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 104.25 +0.09 39 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 110.96 +1.61 39 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 117.70 +1.80 39 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 120.86 -1.62 38 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 127.90 -1.36 38 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 135.14 -1.36 38 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 142.40 -1.37 38 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 149.70 -1.36 38 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 157.14 -1.25 38 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 165.01 -1.04 38 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 172.92 -1.03 38 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 180.85 -1.02 38 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 188.83 -1.00 38 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 197.01 -0.82 38 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 205.46 -0.63 38 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 213.95 -0.61 38 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 222.46 -0.59 38 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 231.02 -0.56 38 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 239.72 -0.42 38 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 248.65 -0.18 38 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 257.62 -0.14 38 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 266.62 -0.11 38 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 275.66 -0.06 38 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 284.75 -0.01 38 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 294.04 +0.20 38 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 303.40 +0.34 38 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 312.78 +0.37 38 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 1.48 +0.03 39 0 30 0
29JUN27 330.00 P 0.00 0.00 0.00 1.84 +0.03 39 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 2.34 +0.04 39 0 0 0
29JUN27 350.00 P 4.60 4.64 4.60 2.89 +0.05 39 10 26 +10
29JUN27 360.00 P 0.00 0.00 0.00 3.51 +0.07 39 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 4.32 +0.07 39 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 5.13 +0.07 39 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 6.14 +0.12 39 0 0 0
29JUN27 400.00 P 8.50 8.50 8.50 7.29 +0.11 39 4 62 +4
29JUN27 410.00 P 0.00 0.00 0.00 8.45 +0.12 39 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 9.88 +0.16 39 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 11.47 +0.16 39 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 13.07 +0.17 39 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 14.94 +0.23 39 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 17.05 +0.22 39 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 19.18 +0.23 39 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 21.41 +0.31 39 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 24.14 +0.30 39 0 1 0
29JUN27 500.00 P 0.00 0.00 0.00 26.88 +0.30 39 0 97 0
29JUN27 510.00 P 0.00 0.00 0.00 29.64 +0.31 39 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 32.76 +0.40 39 0 10 0
29JUN27 530.00 P 0.00 0.00 0.00 36.19 +0.40 39 0 21 0
29JUN27 540.00 P 0.00 0.00 0.00 39.64 +0.40 39 0 10 0
29JUN27 550.00 P 0.00 0.00 0.00 43.10 +0.41 39 0 41 0
29JUN27 560.00 P 0.00 0.00 0.00 47.02 +0.50 39 0 127 0
29JUN27 570.00 P 0.00 0.00 0.00 51.21 +0.51 39 0 79 0
29JUN27 580.00 P 0.00 0.00 0.00 56.29 +0.16 39 0 47 0
29JUN27 590.00 P 0.00 0.00 0.00 59.62 -0.37 39 0 36 0
29JUN27 600.00 P 0.00 0.00 0.00 64.11 -0.40 39 0 55 0
29JUN27 610.00 P 0.00 0.00 0.00 68.96 +0.26 39 0 28 0
29JUN27 620.00 P 0.00 0.00 0.00 74.03 +0.31 39 0 70 0
29JUN27 630.00 P 0.00 0.00 0.00 80.28 +0.46 39 0 72 0
29JUN27 640.00 P 0.00 0.00 0.00 84.68 -0.61 39 0 50 0
29JUN27 650.00 P 0.00 0.00 0.00 87.42 +0.68 38 0 37 0
29JUN27 660.00 P 0.00 0.00 0.00 96.03 +0.53 39 0 29 0
29JUN27 670.00 P 0.00 0.00 0.00 102.87 +0.17 39 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 109.10 +0.21 40 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 115.50 +0.16 40 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 123.08 +0.90 40 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 129.78 +0.90 40 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 132.52 -3.06 39 0 30 0
29JUN27 730.00 P 0.00 0.00 0.00 139.05 +0.89 39 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 145.61 +0.89 39 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 152.70 +1.00 39 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 159.89 +1.00 39 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 167.09 +1.00 39 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 174.30 +1.00 39 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 181.54 +1.02 39 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 188.92 +1.11 39 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 196.72 +1.11 39 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 204.53 +1.12 39 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 212.34 +1.12 39 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 220.17 +1.12 39 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 228.03 +1.13 39 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 236.00 +1.20 39 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 244.33 +1.22 39 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 252.67 +1.21 39 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 261.03 +1.22 39 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 269.40 +1.22 39 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 277.80 +1.23 39 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 286.23 +1.23 39 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 294.92 +1.30 39 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 303.72 +1.30 39 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 312.54 +1.31 39 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 321.39 +1.31 39 0 0 0
TOTAL PUT 1,736 83,295 +927
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$ 3.715
28AUG26 2.80 C 0.00 0.00 0.00 0.92 +0.01 81 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.82 +0.01 72 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.72 +0.01 63 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.62 +0.01 54 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.52 +0.02 46 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.42 +0.02 37 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.23 +0.03 32 0 6 0
28AUG26 3.60 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
28AUG26 3.70 C 0.06 0.06 0.06 0.07 +0.01 24 150 1,078 0
28AUG26 3.80 C 0.03 0.03 0.03 0.04 +0.01 29 300 1,310 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 +0.01 31 0 137 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 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 70 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 82 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 112 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.52 +0.01 0 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.43 +0.01 20 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.34 +0.01 21 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.25 +0.01 19 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 +0.02 23 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 +0.01 23 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 0.00 22 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 0.00 22 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 0.00 23 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 0.00 24 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 100 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.73 0.00 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.64 +0.01 24 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.53 0.00 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.44 0.00 17 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.36 +0.01 20 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.28 +0.01 20 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.22 +0.01 21 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.16 +0.01 21 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.12 +0.01 22 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.08 0.00 21 0 425 0
29OCT26 4.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.04 +0.01 23 0 95 0
29OCT26 4.20 C 0.00 0.00 0.00 0.03 +0.01 24 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 +0.01 24 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 25 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.73 0.00 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.64 0.00 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.54 0.00 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.46 +0.01 19 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.38 +0.02 20 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.31 +0.01 21 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.19 +0.02 21 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.14 +0.01 21 0 850 0
27NOV26 3.90 C 0.00 0.00 0.00 0.11 +0.01 22 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 30 0
27NOV26 4.10 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.05 +0.01 24 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.73 0.00 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.64 0.00 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.54 0.00 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.46 +0.01 19 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.38 +0.02 20 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.31 +0.01 21 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.24 +0.01 20 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.19 +0.02 21 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 +0.01 20 0 32 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 +0.01 21 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 +0.01 22 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 +0.01 23 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 0.00 22 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 20 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.74 0.00 15 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.65 0.00 20 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.56 0.00 20 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 +0.01 21 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 +0.01 22 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 0.00 21 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 0.00 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 0.00 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 0.00 22 0 33 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 0.00 22 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 0.00 21 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 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 27 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.84 0.00 17 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.75 0.00 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.67 +0.01 22 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.59 +0.01 22 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.52 +0.02 22 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.45 +0.02 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.40 +0.03 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.34 +0.02 22 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.28 +0.01 21 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.24 +0.01 22 0 31 0
29JUN27 3.90 C 0.22 0.22 0.22 0.21 +0.02 22 30 54 +30
29JUN27 4.00 C 0.00 0.00 0.00 0.18 +0.02 22 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 +0.01 22 0 4 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 +0.02 22 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 +0.01 23 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 0.00 22 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.05 0.00 22 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.04 0.00 22 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 20 0 1,956 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
TOTAL CALL 480 36,165 +30
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28AUG26 3.50 P 0.01 0.01 0.01 0.01 0.00 30 400 400 +400
28AUG26 3.60 P 0.03 0.03 0.03 0.03 0.00 30 300 1,575 +300
28AUG26 3.70 P 0.08 0.08 0.06 0.07 +0.01 32 280 972 +176
28AUG26 3.80 P 0.00 0.00 0.00 0.12 -0.01 28 0 124 0
28AUG26 3.90 P 0.00 0.00 0.00 0.20 -0.02 30 0 852 0
28AUG26 4.00 P 0.00 0.00 0.00 0.30 -0.02 40 0 328 0
28AUG26 4.10 P 0.00 0.00 0.00 0.40 -0.02 49 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.50 -0.02 57 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.60 -0.02 64 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.70 -0.02 72 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.81 -0.01 88 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.91 -0.01 96 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.01 -0.01 103 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.11 -0.01 110 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.21 -0.01 116 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.31 -0.01 122 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.56 -0.01 137 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.81 -0.01 150 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.06 -0.01 164 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.31 -0.01 175 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.56 -0.01 186 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 24 0 120 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 0.00 24 0 113 0
29SEP26 3.60 P 0.07 0.07 0.07 0.06 -0.01 22 330 929 +330
29SEP26 3.70 P 0.00 0.00 0.00 0.11 0.00 24 0 64 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 -0.01 23 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 -0.01 24 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.32 -0.01 27 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.41 -0.01 29 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.50 -0.02 30 0 52 0
29SEP26 4.30 P 0.00 0.00 0.00 0.60 -0.02 34 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.70 -0.02 37 0 1,145 0
29SEP26 4.50 P 0.80 0.80 0.80 0.81 -0.01 46 33 910 -33
29SEP26 4.60 P 0.00 0.00 0.00 0.91 -0.01 49 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 1.01 -0.01 53 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.11 -0.01 56 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.21 -0.01 59 0 45 0
29SEP26 5.00 P 0.00 0.00 0.00 1.31 -0.01 63 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.56 -0.01 70 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.81 -0.01 77 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.06 -0.01 84 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.31 -0.01 90 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.56 -0.01 96 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.81 -0.01 101 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.06 -0.01 106 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.31 -0.01 111 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.56 -0.01 116 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.81 -0.01 120 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.06 -0.01 125 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 0.00 24 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29OCT26 3.60 P 0.10 0.10 0.10 0.09 -0.01 22 405 1,255 +405
29OCT26 3.70 P 0.00 0.00 0.00 0.14 0.00 23 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.19 -0.01 23 0 119 0
29OCT26 3.90 P 0.00 0.00 0.00 0.26 -0.02 24 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.34 0.00 25 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.42 -0.01 25 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.51 -0.01 27 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.61 -0.01 30 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.71 -0.01 33 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.81 -0.01 36 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.91 -0.01 39 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 1.01 -0.01 42 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.11 -0.01 45 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.03 -0.01 22 0 1 0
27NOV26 3.40 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.12 0.00 23 0 10 0
27NOV26 3.70 P 0.00 0.00 0.00 0.16 -0.01 23 0 385 0
27NOV26 3.80 P 0.00 0.00 0.00 0.21 -0.02 22 0 60 0
27NOV26 3.90 P 0.00 0.00 0.00 0.28 -0.01 23 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.35 -0.02 23 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.43 -0.02 24 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.52 -0.02 25 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.61 -0.03 26 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.71 -0.03 29 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.81 -0.02 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.91 -0.02 34 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.01 -0.01 37 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.12 0.00 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 0.00 21 0 1 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 0.00 20 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 0.00 20 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 -0.01 19 0 32 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 -0.01 20 0 1,504 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 0.00 20 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 -0.02 19 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 -0.01 20 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.45 +0.01 21 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.53 0.00 21 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.61 -0.01 19 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.70 -0.01 19 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.80 0.00 21 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.89 0.00 19 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 0.99 0.00 21 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.08 0.00 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.18 0.00 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.28 +0.01 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.38 +0.01 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.62 +0.01 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.85 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.35 +0.01 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.60 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.08 0.00 22 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 0.00 22 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 -0.01 21 0 23 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 -0.01 21 0 900 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 -0.01 21 0 339 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 -0.02 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 -0.02 21 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.41 -0.01 21 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 -0.02 21 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.56 -0.01 21 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.64 -0.01 21 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.73 0.00 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.82 0.00 22 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.91 0.00 22 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.00 0.00 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.10 +0.01 23 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.18 0.00 0 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.38 +0.01 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.36 +0.02 0 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.85 +0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.35 +0.01 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.60 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 0.00 23 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.14 0.00 22 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.18 0.00 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.22 0.00 22 0 62 0
29JUN27 3.60 P 0.00 0.00 0.00 0.26 -0.01 21 0 32 0
29JUN27 3.70 P 0.00 0.00 0.00 0.33 0.00 22 0 60 0
29JUN27 3.80 P 0.00 0.00 0.00 0.39 +0.01 22 0 35 0
29JUN27 3.90 P 0.00 0.00 0.00 0.44 -0.01 21 0 80 0
29JUN27 4.00 P 0.00 0.00 0.00 0.52 0.00 22 0 52 0
29JUN27 4.10 P 0.00 0.00 0.00 0.60 +0.01 23 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.67 0.00 22 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.76 +0.01 23 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.84 +0.01 22 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.93 +0.01 23 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.01 0.00 21 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.11 +0.01 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.20 +0.01 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.29 +0.01 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.39 +0.01 22 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.63 +0.01 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
TOTAL PUT 1,748 23,044 +1,578
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$ 11.280
28AUG26 7.50 C 0.00 0.00 0.00 3.79 +0.21 102 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.54 +0.21 94 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.29 +0.21 86 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.04 +0.21 78 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.79 +0.21 71 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 2.54 +0.21 64 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.29 +0.21 57 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.04 +0.21 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.79 +0.16 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.54 +0.20 37 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 1.30 +0.20 41 0 306 0
28AUG26 10.50 C 0.00 0.00 0.00 0.85 +0.18 42 0 260 0
28AUG26 11.00 C 0.49 0.53 0.49 0.49 +0.14 44 60 1,418 0
28AUG26 11.50 C 0.20 0.23 0.20 0.23 +0.09 43 30 1,012 0
28AUG26 12.00 C 0.00 0.00 0.00 0.09 +0.04 43 0 148 0
28AUG26 12.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 223 0
28AUG26 13.00 C 0.01 0.01 0.01 0.01 0.00 44 5 186 +5
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 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 87 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 0.00 102 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.29 +0.21 65 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.04 +0.21 57 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.79 +0.21 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.54 +0.21 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.29 +0.21 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.04 +0.21 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.79 +0.21 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.54 +0.17 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.36 +0.21 61 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 2.11 +0.21 55 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.80 +0.17 34 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 1.57 +0.20 37 0 119 0
29SEP26 10.00 C 0.00 0.00 0.00 1.34 +0.19 36 0 135 0
29SEP26 10.50 C 0.83 0.83 0.83 0.94 +0.14 36 4 184 0
29SEP26 11.00 C 0.00 0.00 0.00 0.63 +0.13 37 0 238 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 +0.10 37 0 210 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 +0.06 36 0 75 0
29SEP26 12.50 C 0.20 0.20 0.20 0.13 +0.04 36 1 180 +1
29SEP26 13.00 C 0.12 0.12 0.12 0.07 +0.02 36 6 2,657 +6
29SEP26 13.50 C 0.08 0.08 0.08 0.04 +0.01 37 15 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 37 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.79 +0.21 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.54 +0.21 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.29 +0.21 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.04 +0.18 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.86 +0.21 58 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.61 +0.20 54 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.37 +0.21 50 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.12 +0.20 46 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.89 +0.25 44 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.61 +0.18 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.41 +0.17 36 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 1.09 +0.16 38 0 95 0
29OCT26 11.00 C 0.00 0.00 0.00 0.80 +0.13 38 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.57 +0.10 37 0 120 0
29OCT26 12.00 C 0.00 0.00 0.00 0.40 +0.08 37 0 6 0
29OCT26 12.50 C 0.30 0.30 0.30 0.27 +0.06 37 2 2 +2
29OCT26 13.00 C 0.24 0.24 0.24 0.18 +0.04 37 50 50 +50
29OCT26 13.50 C 0.00 0.00 0.00 0.12 +0.03 37 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 179 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.29 +0.15 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.11 +0.21 54 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.87 +0.21 51 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.63 +0.21 48 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.39 +0.20 45 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.15 +0.19 42 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.93 +0.23 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.68 +0.16 36 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.49 +0.15 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.21 +0.14 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.93 +0.11 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.70 +0.08 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.51 +0.05 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.38 +0.05 36 0 3 0
27NOV26 13.00 C 0.00 0.00 0.00 0.28 +0.04 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.20 +0.03 37 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.79 +0.21 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.60 +0.21 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.35 +0.20 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.12 +0.20 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.89 +0.21 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.65 +0.21 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.42 +0.20 41 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.21 +0.20 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.01 +0.25 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.76 +0.17 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.60 +0.17 36 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.33 +0.16 37 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 1.03 +0.11 35 0 120 0
30DEC26 11.50 C 0.00 0.00 0.00 0.81 +0.09 35 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.65 +0.10 36 0 48 0
30DEC26 12.50 C 0.00 0.00 0.00 0.50 +0.09 36 0 114 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 +0.07 36 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 +0.07 36 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 +0.05 36 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 +0.04 36 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 +0.03 36 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.91 +0.21 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.66 +0.21 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.42 +0.20 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.19 +0.20 39 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.97 +0.19 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.77 +0.19 38 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.57 +0.18 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.38 +0.18 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.20 +0.16 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.03 +0.16 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.87 +0.15 35 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.53 +0.09 33 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.31 +0.12 34 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.06 +0.11 33 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.90 +0.11 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.73 +0.08 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.59 +0.07 34 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 +0.06 34 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.39 +0.06 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.31 +0.05 34 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 +0.03 34 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 +0.03 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 +0.02 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.91 +0.21 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.66 +0.19 34 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 3.45 +0.18 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.25 +0.18 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.06 +0.17 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.88 +0.17 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.70 +0.16 34 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 2.53 +0.15 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.44 +0.16 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.28 +0.15 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.13 +0.14 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.85 +0.13 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.59 +0.11 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.38 +0.12 35 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.18 +0.10 35 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 1.00 +0.08 35 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.86 +0.08 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.72 +0.06 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.61 +0.06 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.52 +0.05 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.44 +0.05 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.37 +0.04 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.31 +0.04 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.26 +0.03 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.22 +0.03 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 5 0
TOTAL CALL 173 13,048 +64
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 46 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 353 0
28AUG26 10.50 P 0.08 0.08 0.05 0.05 -0.03 39 283 596 -214
28AUG26 11.00 P 0.20 0.20 0.15 0.18 -0.07 41 322 614 +266
28AUG26 11.50 P 0.40 0.40 0.40 0.42 -0.12 40 1 240 -1
28AUG26 12.00 P 0.00 0.00 0.00 0.80 -0.17 42 0 327 0
28AUG26 12.50 P 1.20 1.20 1.16 1.28 -0.16 54 31 238 -1
28AUG26 13.00 P 0.00 0.00 0.00 1.72 -0.21 0 0 59 0
28AUG26 13.50 P 0.00 0.00 0.00 2.22 -0.21 0 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 2.72 -0.21 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.22 -0.21 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.72 -0.21 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.22 -0.21 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.72 -0.21 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.22 -0.21 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.72 -0.21 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.22 -0.21 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.72 -0.21 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.22 -0.21 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.72 -0.21 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 39 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 38 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 53 0
29SEP26 9.50 P 0.07 0.07 0.07 0.06 -0.02 35 2 110 -2
29SEP26 9.75 P 0.08 0.08 0.08 0.10 -0.02 36 16 48 -16
29SEP26 10.00 P 0.13 0.13 0.11 0.14 -0.04 35 251 279 +162
29SEP26 10.50 P 0.24 0.26 0.24 0.28 -0.07 35 119 248 -97
29SEP26 11.00 P 0.48 0.48 0.46 0.49 -0.09 35 17 5,217 0
29SEP26 11.50 P 0.00 0.00 0.00 0.77 -0.12 34 0 124 0
29SEP26 12.00 P 0.00 0.00 0.00 1.15 -0.15 36 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.55 -0.18 36 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.94 -0.18 0 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.39 -0.20 0 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 2.86 -0.22 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.34 -0.20 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.82 -0.24 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.31 -0.25 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.81 -0.21 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.44 -0.21 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.94 -0.21 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.44 -0.20 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.93 -0.21 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.43 -0.21 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.93 -0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.43 -0.21 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.10 -0.02 35 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 4,034 0
29OCT26 9.75 P 0.17 0.17 0.17 0.20 -0.03 36 15 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.26 -0.05 36 0 15 0
29OCT26 10.50 P 0.00 0.00 0.00 0.43 -0.06 36 0 64 0
29OCT26 11.00 P 0.61 0.61 0.61 0.65 -0.09 35 3 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.92 -0.11 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.25 -0.13 34 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.66 -0.16 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.02 -0.16 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.45 -0.17 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.90 -0.22 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.37 -0.20 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.85 -0.21 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.33 -0.23 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
27NOV26 9.25 P 0.14 0.14 0.14 0.17 -0.03 36 2 22 +2
27NOV26 9.50 P 0.00 0.00 0.00 0.22 -0.04 36 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.28 -0.05 35 0 0 0
27NOV26 10.00 P 0.31 0.31 0.31 0.35 -0.06 35 1 4 +1
27NOV26 10.50 P 0.00 0.00 0.00 0.53 -0.08 35 0 5 0
27NOV26 11.00 P 0.00 0.00 0.00 0.76 -0.11 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.03 -0.12 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.34 -0.15 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.75 -0.16 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.09 -0.17 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.51 -0.18 31 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.96 -0.18 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.41 -0.20 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.88 -0.20 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.36 -0.20 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 -0.02 35 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 -0.02 35 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 -0.03 35 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 -0.03 35 0 120 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 -0.04 35 0 179 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 -0.06 34 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 0.85 -0.08 34 0 191 0
30DEC26 11.50 P 0.00 0.00 0.00 1.13 -0.11 34 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.44 -0.14 34 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.78 -0.13 33 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.16 -0.16 32 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.57 -0.17 32 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.00 -0.18 30 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.45 -0.19 27 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.91 -0.19 0 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.38 -0.19 0 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.85 -0.20 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.44 -0.21 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.94 -0.21 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.44 -0.20 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.93 -0.21 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.43 -0.21 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.93 -0.21 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.43 -0.21 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.16 -0.02 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.20 -0.02 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.24 -0.03 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.30 -0.03 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.36 -0.04 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.42 -0.06 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.50 -0.06 33 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.59 -0.07 33 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.79 -0.07 33 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 1.04 -0.08 33 0 23 0
30MAR27 11.50 P 0.00 0.00 0.00 1.29 -0.13 32 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 1.62 -0.13 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.97 -0.13 33 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.34 -0.14 33 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.73 -0.15 33 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.13 -0.17 32 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.56 -0.17 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.99 -0.19 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.45 -0.18 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.90 -0.20 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.44 -0.21 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.94 -0.21 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.44 -0.20 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.93 -0.21 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.43 -0.21 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.93 -0.21 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.43 -0.21 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.13 -0.03 34 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.17 -0.02 34 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.21 -0.03 34 0 12 0
29JUN27 8.25 P 0.00 0.00 0.00 0.25 -0.03 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.30 -0.04 33 0 13 0
29JUN27 8.75 P 0.00 0.00 0.00 0.36 -0.05 33 0 14 0
29JUN27 9.00 P 0.00 0.00 0.00 0.44 -0.04 34 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.51 -0.05 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.59 -0.05 34 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.69 -0.05 34 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.77 -0.07 33 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 0.98 -0.08 33 0 171 0
29JUN27 11.00 P 0.00 0.00 0.00 1.22 -0.10 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.49 -0.11 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.81 -0.12 33 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.14 -0.13 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.51 -0.13 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.88 -0.15 33 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.28 -0.14 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.69 -0.15 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.11 -0.21 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.59 -0.18 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.04 -0.19 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.51 -0.19 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.98 -0.20 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.46 -0.20 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.95 -0.20 34 0 0 0
TOTAL PUT 1,063 24,390 +100
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$ 0.910
28AUG26 0.45 C 0.00 0.00 0.00 0.47 0.00 291 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.42 0.00 253 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.37 0.00 219 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.32 0.00 188 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.27 0.00 158 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.22 0.00 131 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.17 0.00 104 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.12 0.00 78 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
28AUG26 0.90 C 0.02 0.02 0.02 0.03 -0.01 40 120 120 +120
28AUG26 0.95 C 0.00 0.00 0.00 0.01 0.00 40 0 242 0
28AUG26 1.00 C 0.00 0.00 0.00 0.01 0.00 62 0 135 0
28AUG26 1.05 C 0.00 0.00 0.00 0.01 0.00 81 0 76 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 98 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 0.45 C 0.00 0.00 0.00 0.47 -0.01 138 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.42 -0.01 120 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.37 -0.01 103 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.32 -0.01 88 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.27 -0.01 74 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.22 -0.01 60 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.06 0.00 43 0 120 0
29SEP26 0.95 C 0.00 0.00 0.00 0.03 -0.01 36 0 90 0
29SEP26 1.00 C 0.00 0.00 0.00 0.02 0.00 40 0 175 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 80 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 108 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 112 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 115 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 133 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.48 0.00 127 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.43 0.00 110 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.37 -0.01 76 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.32 -0.01 64 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.27 -0.01 53 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.14 0.00 45 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.04 0.00 44 0 3 0
29OCT26 1.05 C 0.00 0.00 0.00 0.02 0.00 38 0 40 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.48 0.00 105 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.43 0.00 91 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.38 0.00 79 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.33 0.00 68 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.28 0.00 57 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.23 0.00 47 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.48 0.00 90 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.43 0.00 78 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.38 0.00 67 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.33 0.00 57 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.12 -0.01 38 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.06 0.00 41 0 290 0
30DEC26 1.05 C 0.00 0.00 0.00 0.04 -0.01 38 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 -0.01 34 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 64 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.48 0.00 66 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.43 0.00 56 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.34 -0.01 50 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.04 0.00 41 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.03 0.00 40 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.02 0.00 37 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.48 0.00 52 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.44 -0.01 54 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.39 -0.01 46 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
29JUN27 0.75 C 0.24 0.24 0.24 0.24 0.00 43 4 4 +4
29JUN27 0.80 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.13 -0.01 40 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.10 0.00 42 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.07 -0.01 41 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.06 -0.01 41 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.04 -0.01 39 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
TOTAL CALL 124 3,013 +124
28AUG26 0.45 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 15 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 0.00 0 0 72 0
28AUG26 1.00 P 0.00 0.00 0.00 0.09 +0.01 0 0 10 0
28AUG26 1.05 P 0.00 0.00 0.00 0.14 +0.01 0 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.19 +0.01 0 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.24 +0.01 0 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.34 +0.01 0 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.69 +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 0.00 108 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 65 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 0.00 30 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.10 0.00 33 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.19 0.00 0 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.24 +0.01 0 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.29 +0.01 0 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.34 +0.01 0 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.39 +0.01 0 0 11 0
29SEP26 1.35 P 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.39 +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 83 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.11 0.00 34 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.54 +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 81 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
27NOV26 1.05 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.20 0.00 35 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.54 +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 61 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 0.00 36 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 0.00 36 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.17 0.00 37 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.21 0.00 38 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.25 0.00 36 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.29 0.00 0 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.44 +0.01 0 0 0 -60
30DEC26 1.40 P 0.00 0.00 0.00 0.49 +0.01 0 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.94 +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 55 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 40 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.06 +0.01 42 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 0.00 36 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 0.00 36 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 0.00 38 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 0.00 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 0.00 39 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.31 0.00 38 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.34 0.00 0 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.40 +0.01 39 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.44 0.00 0 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.69 +0.01 0 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 41 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 0.00 42 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 0.00 40 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 0.00 41 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.28 0.00 38 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.36 0.00 37 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.41 0.00 40 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.45 0.00 38 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.50 +0.01 40 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
TOTAL PUT 0 719 -60
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$ 2.775
28AUG26 1.85 C 0.00 0.00 0.00 0.93 -0.02 120 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.88 -0.02 113 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.83 -0.02 106 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.78 -0.02 99 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.68 -0.02 86 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.58 -0.02 73 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.48 -0.02 61 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.38 -0.02 49 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.28 -0.02 37 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.18 -0.02 25 0 30 0
28AUG26 2.70 C 0.10 0.10 0.10 0.10 -0.01 29 3 20 0
28AUG26 2.80 C 0.04 0.04 0.04 0.04 -0.01 27 20 42 0
28AUG26 2.90 C 0.00 0.00 0.00 0.02 0.00 33 0 27 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 38 0 77 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 119 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 59 0 102 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 69 0 14 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 136 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 142 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.79 -0.01 57 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.69 -0.02 49 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.59 -0.02 42 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.49 -0.02 35 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.30 -0.02 28 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.21 -0.02 24 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.15 0.00 27 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.09 -0.01 25 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.05 -0.01 25 0 19 0
29SEP26 3.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 28 0
29SEP26 3.10 C 0.00 0.00 0.00 0.02 0.00 28 0 6 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 3.40 C 0.01 0.01 0.01 0.01 0.00 37 1 3 -1
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.94 -0.02 47 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.89 -0.01 43 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.84 -0.01 40 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.79 -0.02 37 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.70 -0.01 42 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.60 -0.02 36 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.50 -0.02 30 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.09 -0.01 27 0 5 0
29OCT26 3.00 C 0.00 0.00 0.00 0.07 0.00 29 0 7 0
29OCT26 3.10 C 0.00 0.00 0.00 0.05 0.00 30 0 4 0
29OCT26 3.20 C 0.00 0.00 0.00 0.03 0.00 29 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 28 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 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 0.84 -0.02 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.70 -0.01 32 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.60 -0.02 27 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.95 -0.01 35 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.90 -0.01 33 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.85 -0.01 30 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.80 -0.01 28 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.71 -0.02 31 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.62 -0.02 31 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.18 -0.01 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.14 -0.01 26 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.08 0.00 27 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.06 0.00 27 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.04 -0.01 26 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 0.00 27 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 0.00 26 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 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 41 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 0.96 -0.02 24 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.91 -0.02 21 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.88 -0.02 33 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.83 -0.02 30 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.74 -0.02 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.65 -0.02 28 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.57 -0.01 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 0.00 27 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.11 -0.01 27 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.09 0.00 27 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 -0.01 27 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 0.00 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 -0.01 26 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 25 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 29 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 30 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 0.97 -0.02 26 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.92 -0.02 23 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.88 -0.02 28 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.83 -0.02 26 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.76 0.00 31 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.68 -0.01 31 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.60 -0.01 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.52 -0.01 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.39 0.00 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.28 0.00 27 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.24 0.00 28 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.20 0.00 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.17 0.00 28 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.14 0.00 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 +0.01 28 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 0.00 28 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 +0.01 28 0 15 0
29JUN27 3.70 C 0.00 0.00 0.00 0.05 0.00 27 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.03 0.00 26 0 3 0
29JUN27 4.00 C 0.00 0.00 0.00 0.02 0.00 25 0 11 0
29JUN27 4.10 C 0.00 0.00 0.00 0.01 0.00 23 0 14 0
TOTAL CALL 24 5,208 -1
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 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 0.02 0.02 0.02 0.02 0.00 27 10 63 -10
28AUG26 2.80 P 0.06 0.06 0.06 0.07 +0.02 31 5 105 +5
28AUG26 2.90 P 0.00 0.00 0.00 0.14 +0.01 31 0 73 0
28AUG26 3.00 P 0.00 0.00 0.00 0.23 +0.01 34 0 88 0
28AUG26 3.10 P 0.00 0.00 0.00 0.33 +0.02 44 0 52 0
28AUG26 3.20 P 0.00 0.00 0.00 0.43 +0.02 54 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.53 +0.02 63 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.63 +0.02 71 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.73 +0.02 79 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.83 +0.02 87 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.93 +0.02 95 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.03 +0.02 102 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.13 +0.02 108 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.23 +0.02 115 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.33 +0.02 121 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.43 +0.02 127 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.53 +0.02 133 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.63 +0.02 139 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.73 +0.02 145 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 71 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 44 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
29SEP26 2.70 P 0.06 0.06 0.06 0.05 0.00 23 1 131 +1
29SEP26 2.80 P 0.00 0.00 0.00 0.10 0.00 24 0 33 0
29SEP26 2.90 P 0.00 0.00 0.00 0.17 +0.01 26 0 39 0
29SEP26 3.00 P 0.00 0.00 0.00 0.25 +0.01 27 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.34 +0.01 29 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.43 +0.01 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.53 +0.02 34 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.63 +0.02 38 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.73 +0.02 43 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.83 +0.02 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.93 +0.02 50 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.03 +0.02 54 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.13 +0.02 58 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.23 +0.02 61 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.33 +0.02 64 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.43 +0.02 68 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.53 +0.02 71 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.63 +0.02 74 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.73 +0.02 77 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.83 +0.02 79 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.02 +0.01 29 0 16 0
29OCT26 2.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 10 0
29OCT26 2.60 P 0.04 0.04 0.04 0.06 +0.01 28 5 9 +5
29OCT26 2.70 P 0.00 0.00 0.00 0.09 +0.01 26 0 7 0
29OCT26 2.80 P 0.00 0.00 0.00 0.14 +0.01 27 0 10 0
29OCT26 2.90 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.27 +0.01 27 0 6 0
29OCT26 3.10 P 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.53 +0.01 27 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.63 +0.01 31 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.73 +0.02 34 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.83 +0.02 38 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.93 +0.02 41 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.03 +0.02 44 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.13 +0.02 46 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 25 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 24 0 3 0
27NOV26 2.80 P 0.00 0.00 0.00 0.16 +0.01 26 0 6 0
27NOV26 2.90 P 0.00 0.00 0.00 0.22 +0.01 27 0 5 0
27NOV26 3.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.63 +0.01 27 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.73 +0.01 30 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.83 +0.02 33 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.93 +0.02 36 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.03 +0.02 38 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.13 +0.02 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 26 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 0.00 26 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 24 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 +0.01 26 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 0.00 25 0 16 0
30DEC26 2.90 P 0.00 0.00 0.00 0.24 +0.01 27 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.31 +0.02 27 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.38 +0.01 27 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.47 +0.02 29 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.55 +0.01 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.64 +0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.73 +0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.83 +0.01 30 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.93 +0.02 32 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.03 +0.02 35 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.13 +0.02 37 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.23 +0.02 39 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.33 +0.02 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.43 +0.02 43 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.53 +0.02 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.63 +0.02 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.73 +0.02 49 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.83 +0.02 51 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 26 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 25 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 +0.01 26 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.17 +0.01 26 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 +0.01 26 0 12 0
30MAR27 2.90 P 0.00 0.00 0.00 0.27 0.00 25 0 6 0
30MAR27 3.00 P 0.00 0.00 0.00 0.34 +0.01 26 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.42 +0.02 27 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.49 +0.01 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.58 +0.02 28 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.66 +0.02 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.75 +0.02 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.84 +0.02 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.93 +0.01 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.03 +0.02 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.13 +0.02 31 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.23 +0.02 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.33 +0.02 35 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.43 +0.02 36 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.53 +0.02 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.63 +0.02 39 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.73 +0.02 41 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.83 +0.02 42 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.02 0.00 25 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 0.06 +0.01 26 0 1 0
29JUN27 2.30 P 0.07 0.07 0.07 0.09 +0.01 27 1 3 +1
29JUN27 2.40 P 0.00 0.00 0.00 0.12 +0.01 26 0 1 0
29JUN27 2.50 P 0.00 0.00 0.00 0.16 +0.02 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.20 +0.01 26 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.25 +0.02 26 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.30 +0.02 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.42 +0.01 25 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.49 +0.02 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.56 +0.02 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.64 +0.02 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.71 +0.01 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.80 +0.02 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.88 +0.01 22 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.97 +0.01 22 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.06 +0.02 21 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.15 +0.02 18 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.24 +0.02 0 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
TOTAL PUT 22 5,367 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 22.960
28AUG26 15.50 C 0.00 0.00 0.00 7.59 -0.24 151 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.09 -0.24 141 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.47 -0.47 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.08 -0.26 119 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.59 -0.25 111 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.10 -0.35 104 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 4.48 -0.48 54 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.98 -0.36 48 0 5 0
28AUG26 19.50 C 0.00 0.00 0.00 3.49 -0.36 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.01 -0.36 49 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 2.10 -0.35 49 0 74 0
28AUG26 22.00 C 0.00 0.00 0.00 1.37 -0.27 53 0 119 0
28AUG26 23.00 C 0.00 0.00 0.00 0.76 -0.23 50 0 85 0
28AUG26 24.00 C 0.44 0.44 0.44 0.38 -0.18 50 1 331 0
28AUG26 25.00 C 0.18 0.18 0.15 0.16 -0.12 50 10 342 -1
28AUG26 26.00 C 0.11 0.11 0.07 0.06 -0.06 49 21 432 +15
28AUG26 27.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 542 0
28AUG26 28.00 C 0.02 0.02 0.02 0.01 -0.01 53 2 83 +2
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 221 0
28AUG26 30.00 C 0.01 0.01 0.01 0.01 0.00 69 8 173 -8
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 110 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 57 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 96 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 102 0 47 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 124 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 129 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.59 -0.29 68 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.09 -0.29 63 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.48 -0.46 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.08 -0.32 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.59 -0.32 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.10 -0.35 46 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.56 -0.40 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.10 -0.32 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.67 -0.27 39 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.25 -0.38 39 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 2.56 -0.22 43 0 68 0
29SEP26 22.00 C 0.00 0.00 0.00 1.95 -0.22 45 0 118 0
29SEP26 23.00 C 0.00 0.00 0.00 1.39 -0.19 44 2 105 +1
29SEP26 24.00 C 1.01 1.03 0.96 0.99 -0.16 44 11 182 +6
29SEP26 25.00 C 0.65 0.70 0.65 0.67 -0.15 44 12 281 +10
29SEP26 26.00 C 0.47 0.49 0.47 0.44 -0.11 44 8 79 -3
29SEP26 27.00 C 0.35 0.35 0.34 0.28 -0.08 44 3 125 0
29SEP26 28.00 C 0.00 0.00 0.00 0.17 -0.06 44 0 189 0
29SEP26 29.00 C 0.16 0.16 0.16 0.10 -0.04 43 1 57 -1
29SEP26 30.00 C 0.09 0.09 0.09 0.06 -0.03 43 8 38 +8
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 74 0 603 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 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 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 44 0
29OCT26 15.50 C 0.00 0.00 0.00 7.68 -0.25 58 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.18 -0.20 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.59 -0.42 39 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.11 -0.45 38 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.65 -0.43 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.29 -0.19 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.85 -0.19 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.33 -0.27 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.93 -0.26 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.55 -0.25 40 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 2.92 -0.17 43 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 2.32 -0.15 43 0 71 0
29OCT26 23.00 C 1.72 1.87 1.72 1.80 -0.17 43 46 70 +6
29OCT26 24.00 C 1.40 1.44 1.40 1.39 -0.17 43 15 118 +4
29OCT26 25.00 C 0.00 0.00 0.00 1.07 -0.14 44 0 86 0
29OCT26 26.00 C 0.00 0.00 0.00 0.79 -0.11 43 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.58 -0.09 43 0 46 0
29OCT26 28.00 C 0.00 0.00 0.00 0.42 -0.06 43 0 16 0
29OCT26 29.00 C 0.00 0.00 0.00 0.29 -0.06 43 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 0.21 -0.04 43 0 84 0
29OCT26 31.00 C 0.00 0.00 0.00 0.14 -0.03 43 0 38 0
29OCT26 32.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 2 0
27NOV26 17.00 C 0.00 0.00 0.00 6.15 -0.50 39 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.78 -0.37 45 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.34 -0.37 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.95 -0.21 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.47 -0.29 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.10 -0.28 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.72 -0.28 43 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.04 -0.21 43 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.38 -0.25 41 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.93 -0.23 42 0 16 0
27NOV26 24.00 C 0.00 0.00 0.00 1.50 -0.19 42 0 105 0
27NOV26 25.00 C 0.00 0.00 0.00 1.14 -0.17 42 0 75 0
27NOV26 26.00 C 0.00 0.00 0.00 0.87 -0.13 42 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.65 -0.11 42 0 46 0
27NOV26 28.00 C 0.00 0.00 0.00 0.48 -0.08 42 0 19 0
27NOV26 29.00 C 0.00 0.00 0.00 0.35 -0.07 42 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.25 -0.06 42 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.18 -0.04 41 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.75 -0.30 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.29 -0.29 54 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 6.82 -0.34 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.40 -0.29 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.94 -0.33 50 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.50 -0.28 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.07 -0.35 47 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 4.67 -0.34 47 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.28 -0.34 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.91 -0.33 45 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 3.24 -0.20 44 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 2.57 -0.28 42 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.16 -0.25 43 0 61 0
30DEC26 24.00 C 0.00 0.00 0.00 1.74 -0.23 43 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.39 -0.20 43 0 8 0
30DEC26 26.00 C 0.00 0.00 0.00 1.11 -0.17 43 0 38 0
30DEC26 27.00 C 0.00 0.00 0.00 0.87 -0.16 43 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.69 -0.12 43 0 7 0
30DEC26 29.00 C 0.00 0.00 0.00 0.54 -0.10 43 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.41 -0.10 42 0 64 0
30DEC26 31.00 C 0.00 0.00 0.00 0.33 -0.07 43 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 -0.06 42 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 -0.06 42 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 7.91 -0.36 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.45 -0.38 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.00 -0.38 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.58 -0.36 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.16 -0.38 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.77 -0.36 47 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.40 -0.36 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.04 -0.35 46 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 4.70 -0.34 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.39 -0.34 45 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 3.81 -0.31 45 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.28 -0.31 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.85 -0.28 44 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 2.45 -0.25 44 0 122 0
30MAR27 25.00 C 0.00 0.00 0.00 2.10 -0.25 44 0 59 0
30MAR27 26.00 C 0.00 0.00 0.00 1.81 -0.22 44 0 20 0
30MAR27 27.00 C 0.00 0.00 0.00 1.54 -0.22 44 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.33 -0.18 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.13 -0.18 44 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.97 -0.15 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.82 -0.15 44 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.70 -0.10 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.59 -0.12 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.51 -0.09 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.43 -0.09 44 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.36 -0.08 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.31 -0.07 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.26 -0.07 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.22 -0.05 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.19 -0.05 44 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.14 -0.03 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.24 -0.30 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.86 -0.28 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.48 -0.28 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.13 -0.27 53 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 6.79 -0.25 52 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.46 -0.26 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.91 -0.43 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.78 -0.23 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.48 -0.20 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.19 -0.19 50 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.64 -0.19 49 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.17 -0.16 48 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 3.74 -0.17 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.34 -0.19 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.03 -0.17 48 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.73 -0.17 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.47 -0.14 48 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.24 -0.13 48 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 2.00 -0.14 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.82 -0.11 48 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.64 -0.11 48 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.47 -0.10 48 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.34 -0.09 48 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.20 -0.09 48 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.08 -0.11 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.98 -0.07 48 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.89 -0.06 49 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.79 -0.07 49 0 23 0
TOTAL CALL 148 16,537 +39
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 12 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 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 0.00 59 0 14 0
28AUG26 19.00 P 0.04 0.04 0.04 0.01 0.00 53 1 83 -1
28AUG26 19.50 P 0.00 0.00 0.00 0.02 0.00 52 0 70 0
28AUG26 20.00 P 0.08 0.08 0.08 0.04 0.00 51 8 223 -8
28AUG26 21.00 P 0.12 0.18 0.12 0.13 +0.01 50 5 377 +4
28AUG26 22.00 P 0.40 0.41 0.35 0.35 +0.04 49 8 434 +6
28AUG26 23.00 P 0.77 0.77 0.75 0.75 +0.08 48 2 280 +2
28AUG26 24.00 P 0.00 0.00 0.00 1.35 +0.13 46 0 224 0
28AUG26 25.00 P 0.00 0.00 0.00 2.18 +0.24 49 0 143 0
28AUG26 26.00 P 0.00 0.00 0.00 3.09 +0.23 50 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 4.05 +0.23 50 0 82 0
28AUG26 28.00 P 0.00 0.00 0.00 5.04 +0.21 0 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 6.04 +0.36 0 0 38 0
28AUG26 30.00 P 0.00 0.00 0.00 7.04 +0.22 0 0 16 0
28AUG26 31.00 P 0.00 0.00 0.00 8.04 +0.22 0 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 9.04 +0.36 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.04 +0.21 0 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 11.05 +0.37 106 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 12.04 +0.21 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.04 +0.22 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.05 +0.17 125 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.05 +0.23 131 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.04 +0.16 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 17.04 +0.21 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.05 +0.22 148 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 19.05 +0.16 153 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 20.04 +0.36 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 44 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 67 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 18 0
29SEP26 19.00 P 0.18 0.18 0.18 0.15 +0.02 44 1 74 +1
29SEP26 19.50 P 0.25 0.25 0.25 0.21 +0.03 43 3 160 -1
29SEP26 20.00 P 0.32 0.32 0.32 0.30 +0.04 44 8 201 0
29SEP26 21.00 P 0.54 0.58 0.54 0.53 +0.05 43 9 61 +3
29SEP26 22.00 P 0.91 0.91 0.87 0.86 +0.06 43 3 249 -3
29SEP26 23.00 P 1.30 1.33 1.30 1.33 +0.10 43 3 173 +1
29SEP26 24.00 P 0.00 0.00 0.00 1.92 +0.13 43 0 572 0
29SEP26 25.00 P 0.00 0.00 0.00 2.61 +0.19 43 0 76 0
29SEP26 26.00 P 0.00 0.00 0.00 3.39 +0.16 43 0 52 0
29SEP26 27.00 P 0.00 0.00 0.00 4.37 +0.41 50 0 79 0
29SEP26 28.00 P 0.00 0.00 0.00 5.30 +0.38 53 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 6.23 +0.30 55 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 7.18 +0.31 57 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 8.15 +0.24 59 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 9.16 +0.44 65 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 10.11 +0.28 64 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 11.13 +0.45 71 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 12.13 +0.30 75 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 13.13 +0.31 79 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 14.13 +0.25 83 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 15.13 +0.31 86 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.12 +0.24 89 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.09 +0.26 87 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.11 +0.28 94 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.12 +0.23 99 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.12 +0.42 102 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.10 +0.40 101 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.12 +0.40 107 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.10 +0.37 107 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.09 +0.37 108 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.12 +0.40 116 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.12 +0.40 118 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.12 +0.40 121 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.60 +0.38 124 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.12 +0.40 133 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.62 +0.40 138 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.12 +0.40 144 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 6 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 0.00 43 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.07 +0.02 44 0 20 0
29OCT26 17.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.13 +0.02 43 0 11 0
29OCT26 18.00 P 0.00 0.00 0.00 0.19 +0.03 44 0 63 0
29OCT26 18.50 P 0.00 0.00 0.00 0.25 +0.04 43 0 2 0
29OCT26 19.00 P 0.37 0.37 0.33 0.33 +0.04 43 16 81 -5
29OCT26 19.50 P 0.00 0.00 0.00 0.44 +0.06 43 0 22 0
29OCT26 20.00 P 0.61 0.61 0.61 0.53 +0.05 42 1 31 0
29OCT26 21.00 P 0.00 0.00 0.00 0.82 +0.07 42 0 38 0
29OCT26 22.00 P 1.20 1.20 1.20 1.22 +0.09 42 1 201 -1
29OCT26 23.00 P 0.00 0.00 0.00 1.72 +0.13 43 0 171 0
29OCT26 24.00 P 0.00 0.00 0.00 2.33 +0.17 44 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 3.03 +0.23 45 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 3.80 +0.37 46 0 31 0
29OCT26 27.00 P 0.00 0.00 0.00 4.61 +0.28 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.47 +0.29 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.36 +0.28 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.29 +0.27 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.15 +0.19 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.16 +0.25 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.11 +0.28 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.13 +0.43 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.24 +0.03 42 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.31 +0.03 41 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.39 +0.02 41 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.49 +0.04 41 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.62 +0.06 41 0 18 0
27NOV26 19.50 P 0.00 0.00 0.00 0.76 +0.07 40 0 4 0
27NOV26 20.00 P 0.00 0.00 0.00 0.93 +0.08 41 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 1.31 +0.10 40 0 32 0
27NOV26 22.00 P 1.70 1.70 1.70 1.79 +0.14 40 15 45 +15
27NOV26 23.00 P 0.00 0.00 0.00 2.34 +0.16 40 0 23 0
27NOV26 24.00 P 0.00 0.00 0.00 2.96 +0.18 39 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 3.76 +0.32 41 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 4.54 +0.38 41 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.20 +0.27 36 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 6.03 +0.28 34 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 6.89 +0.30 30 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.78 +0.31 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.69 +0.32 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.61 +0.33 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.54 +0.33 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.48 +0.33 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.18 +0.01 42 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.31 +0.02 42 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.47 0.00 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.58 +0.03 42 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 0.71 +0.04 41 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.85 +0.05 41 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 1.02 +0.06 41 0 21 0
30DEC26 20.00 P 1.11 1.11 1.11 1.20 +0.07 41 1 150 0
30DEC26 21.00 P 0.00 0.00 0.00 1.61 +0.09 41 0 365 0
30DEC26 22.00 P 0.00 0.00 0.00 2.09 +0.10 41 0 360 0
30DEC26 23.00 P 2.60 2.60 2.60 2.65 +0.13 41 20 56 +20
30DEC26 24.00 P 0.00 0.00 0.00 3.27 +0.16 40 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 3.94 +0.18 40 0 47 0
30DEC26 26.00 P 0.00 0.00 0.00 4.66 +0.21 39 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.43 +0.22 38 0 30 0
30DEC26 28.00 P 0.00 0.00 0.00 6.23 +0.24 37 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 7.07 +0.27 35 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.92 +0.27 32 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 8.81 +0.29 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.71 +0.30 0 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 10.62 +0.30 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.55 +0.32 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 12.48 +0.32 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 13.43 +0.34 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 14.37 +0.33 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.32 +0.34 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.28 +0.35 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.23 +0.34 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 18.19 +0.35 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.15 +0.26 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.12 +0.36 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.72 +0.97 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.71 +0.97 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.71 +0.98 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.70 +0.98 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.69 +0.97 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.68 +0.96 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.44 +0.01 43 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.54 +0.01 43 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.64 +0.01 43 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.76 +0.02 43 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.90 +0.02 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.04 +0.02 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.21 +0.03 42 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.38 +0.03 42 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.57 +0.04 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.78 +0.05 42 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 2.23 +0.07 42 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.72 +0.07 42 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 3.29 +0.09 42 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 3.89 +0.12 41 0 607 0
30MAR27 25.00 P 0.00 0.00 0.00 4.54 +0.13 41 0 28 0
30MAR27 26.00 P 0.00 0.00 0.00 5.23 +0.15 41 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 5.95 +0.16 40 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.72 +0.19 40 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.50 +0.20 39 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.32 +0.22 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.15 +0.22 36 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.01 +0.25 35 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.88 +0.25 31 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 11.77 +0.27 0 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.67 +0.28 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.59 +0.30 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.51 +0.30 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.43 +0.30 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.37 +0.32 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 17.31 +0.32 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.25 +0.32 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.20 +0.31 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.15 +0.31 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.72 +0.91 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.71 +0.92 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.71 +0.94 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.70 +0.94 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.70 +0.97 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.68 +0.95 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.01 +0.07 50 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.16 +0.07 50 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.31 +0.07 50 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.49 +0.09 50 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.63 +0.04 49 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.86 +0.08 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.06 +0.09 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.28 +0.09 50 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.51 +0.09 50 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 2.77 +0.12 50 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 3.30 +0.14 50 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.85 +0.15 50 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 4.47 +0.17 51 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 5.09 +0.17 51 0 19 0
29JUN27 25.00 P 0.00 0.00 0.00 5.74 +0.16 50 0 20 0
29JUN27 26.00 P 0.00 0.00 0.00 6.49 +0.23 51 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.23 +0.23 52 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.00 +0.24 52 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.78 +0.24 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.61 +0.26 53 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.45 +0.29 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.30 +0.31 54 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 12.13 +0.30 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.00 +0.31 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.73 +0.15 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.62 +0.16 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.57 +0.22 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.48 +0.25 53 0 0 0
TOTAL PUT 105 9,603 +33
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$ 82.100
21AUG26 61.00 C 0.00 0.00 0.00 21.13 -0.59 129 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 20.27 -0.45 171 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 19.33 -0.39 173 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 18.53 -0.19 190 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 17.12 -0.40 91 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 16.53 -0.19 171 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 15.26 -0.46 129 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 14.11 -0.61 0 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 13.11 -0.62 0 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 12.30 -0.12 111 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 11.26 -0.16 97 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 10.28 -0.14 92 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 9.26 -0.16 82 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 8.28 -0.14 76 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 7.14 -0.28 47 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 6.30 -0.12 62 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 5.13 -0.29 32 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 4.20 -0.23 37 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 3.15 -0.28 24 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 2.19 -0.25 21 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 1.30 -0.22 19 0 60 0
21AUG26 82.00 C 0.52 0.62 0.51 0.51 -0.31 15 125 962 0
21AUG26 83.00 C 0.15 0.15 0.15 0.17 -0.15 16 12 595 0
21AUG26 84.00 C 0.06 0.07 0.06 0.05 -0.04 17 45 345 +11
21AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 520 0
21AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 23 0 55 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 50.12 -0.58 216 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 49.13 -0.58 239 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 48.12 -0.35 191 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 47.13 -0.35 221 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 46.13 -0.59 213 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 45.15 -0.57 229 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 44.12 -0.60 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 43.11 -0.39 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 42.12 -0.39 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 41.12 -0.38 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 40.12 -0.39 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 39.12 -0.38 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.26 -0.46 219 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 37.11 -0.61 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.11 -0.40 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.14 -0.34 151 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.15 -0.57 154 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.14 -0.34 139 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.15 -0.57 143 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.63 -0.39 96 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.28 -0.44 150 0 0 0
28AUG26 57.50 C 24.85 24.85 24.85 24.78 -0.44 136 1 81 0
28AUG26 60.00 C 0.00 0.00 0.00 22.29 -0.22 123 0 11 0
28AUG26 62.50 C 0.00 0.00 0.00 19.80 -0.19 110 0 1 0
28AUG26 65.00 C 0.00 0.00 0.00 17.30 -0.22 97 0 1 0
28AUG26 67.50 C 0.00 0.00 0.00 14.80 -0.42 84 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 12.30 -0.14 71 0 91 0
28AUG26 72.50 C 0.00 0.00 0.00 9.64 -0.31 0 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 7.14 -0.31 0 0 890 0
28AUG26 77.50 C 4.60 4.60 4.60 4.65 -0.40 18 36 1,009 0
28AUG26 80.00 C 2.00 2.00 2.00 2.23 -0.31 15 5 1,557 +1
28AUG26 82.50 C 0.43 0.54 0.38 0.35 -0.22 11 192 3,123 +4
28AUG26 85.00 C 0.06 0.06 0.05 0.04 -0.04 15 64 4,331 -64
28AUG26 87.50 C 0.02 0.03 0.02 0.01 0.00 20 22 1,608 -22
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,388 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 518 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 204 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 50.20 -0.50 198 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 49.20 -0.51 191 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 48.20 -0.27 185 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 47.20 -0.45 180 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 46.19 -0.53 172 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 45.21 -0.51 170 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 44.20 -0.52 163 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 43.19 -0.32 157 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.21 -0.30 154 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.21 -0.29 150 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.18 -0.33 140 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.19 -0.31 138 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.26 -0.46 141 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.18 -0.54 127 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.18 -0.47 123 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.22 -0.30 124 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.21 -0.51 119 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.21 -0.28 115 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.21 -0.51 112 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 29.71 -0.45 102 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.28 -0.44 98 0 17 0
29SEP26 57.50 C 0.00 0.00 0.00 24.78 -0.44 90 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.29 -0.38 82 0 69 0
29SEP26 62.50 C 0.00 0.00 0.00 19.80 -0.38 74 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 17.30 -0.31 66 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.80 -0.42 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.30 -0.14 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.64 -0.31 26 0 140 0
29SEP26 75.00 C 0.00 0.00 0.00 7.14 -0.31 0 0 2,212 0
29SEP26 77.50 C 4.81 4.81 4.79 4.65 -0.40 17 23 770 -22
29SEP26 80.00 C 2.10 2.50 2.10 2.23 -0.31 14 1,078 1,912 -762
29SEP26 82.50 C 0.55 0.69 0.50 0.52 -0.17 12 256 3,102 +6
29SEP26 85.00 C 0.18 0.21 0.16 0.16 -0.02 14 121 6,211 -76
29SEP26 87.50 C 0.08 0.08 0.08 0.07 -0.01 16 200 3,625 +28
29SEP26 90.00 C 0.00 0.00 0.00 0.04 0.00 18 0 4,523 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 1,735 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 50.20 -0.50 160 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 49.20 -0.51 155 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 48.22 -0.41 153 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 47.20 -0.45 145 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 46.22 -0.50 143 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 45.23 -0.49 140 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 44.20 -0.52 132 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 43.20 -0.38 128 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 42.21 -0.37 126 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 41.21 -0.37 122 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 40.20 -0.42 117 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 39.22 -0.40 115 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 38.26 -0.46 115 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 37.23 -0.49 109 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 36.23 -0.42 105 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 35.23 -0.39 102 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 34.21 -0.51 97 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 33.21 -0.34 94 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 32.21 -0.51 91 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 29.71 -0.45 83 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 27.28 -0.44 80 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.78 -0.44 73 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.29 -0.38 66 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.80 -0.38 60 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.30 -0.31 53 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.80 -0.42 47 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.30 -0.14 40 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.64 -0.31 25 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 7.14 -0.31 19 0 720 0
29OCT26 77.50 C 0.00 0.00 0.00 4.65 -0.40 15 0 508 0
29OCT26 80.00 C 0.00 0.00 0.00 2.28 -0.28 13 0 1,748 0
29OCT26 82.50 C 0.95 1.00 0.85 0.80 -0.15 12 38 675 -28
29OCT26 85.00 C 0.42 0.47 0.40 0.34 -0.07 13 43 1,408 +33
29OCT26 87.50 C 0.22 0.22 0.20 0.15 -0.04 14 59 572 +45
29OCT26 90.00 C 0.00 0.00 0.00 0.07 -0.02 14 0 625 0
29OCT26 92.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 100 0
29OCT26 95.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 40 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 21 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 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 46 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 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 50.23 -0.54 143 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 49.23 -0.54 138 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 48.22 -0.55 133 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 47.20 -0.57 127 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 46.24 -0.52 127 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 45.23 -0.49 122 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 44.21 -0.56 117 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 43.20 -0.57 112 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 42.21 -0.37 109 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 41.23 -0.35 108 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 40.23 -0.54 104 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 39.24 -0.38 102 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 38.26 -0.46 100 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 37.24 -0.53 95 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 36.23 -0.42 92 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 35.23 -0.39 89 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 34.21 -0.56 84 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 33.23 -0.55 83 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 32.21 -0.56 79 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 29.72 -0.55 73 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 27.28 -0.44 70 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.78 -0.50 63 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 22.29 -0.38 57 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 19.80 -0.48 52 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.30 -0.31 46 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.80 -0.42 40 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.30 -0.14 35 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 9.64 -0.31 23 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 7.14 -0.31 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 4.65 -0.40 14 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 2.47 -0.30 13 0 90 0
27NOV26 82.50 C 1.26 1.26 1.26 1.13 -0.20 13 1 383 +1
27NOV26 85.00 C 0.73 0.73 0.73 0.60 -0.06 13 1 224 +1
27NOV26 87.50 C 0.44 0.44 0.44 0.32 +0.02 14 1 240 -1
27NOV26 90.00 C 0.24 0.24 0.24 0.17 +0.04 14 5 35 +5
27NOV26 92.50 C 0.00 0.00 0.00 0.09 +0.04 15 0 463 0
27NOV26 95.00 C 0.00 0.00 0.00 0.05 +0.02 15 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 25 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 50.23 -0.54 124 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 49.23 -0.54 120 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 48.22 -0.55 116 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 47.22 -0.55 112 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 46.24 -0.52 110 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 45.23 -0.54 106 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 44.21 -0.58 102 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.21 -0.56 98 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.21 -0.56 95 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 41.23 -0.46 93 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 40.23 -0.54 90 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.24 -0.53 88 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.26 -0.51 86 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.24 -0.53 82 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.23 -0.54 79 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.23 -0.39 77 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.29 -0.48 77 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.23 -0.55 72 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.23 -0.55 69 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.80 -0.48 66 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.28 -0.44 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.78 -0.50 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.30 -0.47 50 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 19.80 -0.48 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.30 -0.49 40 0 6 0
30DEC26 67.50 C 0.00 0.00 0.00 14.80 -0.48 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.34 -0.21 31 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 9.64 -0.42 19 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 7.14 -0.31 0 0 2,184 0
30DEC26 77.50 C 5.05 5.05 5.05 4.73 -0.32 14 3 1,470 -3
30DEC26 80.00 C 0.00 0.00 0.00 2.79 -0.26 13 0 1,987 0
30DEC26 82.50 C 0.00 0.00 0.00 1.56 -0.13 13 0 5,493 0
30DEC26 85.00 C 0.99 1.06 0.98 0.93 -0.04 13 69 7,202 0
30DEC26 87.50 C 0.62 0.67 0.62 0.53 0.00 13 2 4,230 0
30DEC26 90.00 C 0.36 0.38 0.36 0.31 +0.03 14 15 4,383 +5
30DEC26 92.50 C 0.00 0.00 0.00 0.17 +0.04 14 0 990 0
30DEC26 95.00 C 0.16 0.16 0.16 0.10 +0.03 15 2 945 +1
30DEC26 97.50 C 0.15 0.15 0.15 0.06 +0.03 15 1 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 +0.02 16 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 16 0 408 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 18 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 19 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 20 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 50.23 -0.54 98 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 49.23 -0.54 95 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 48.23 -0.54 92 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 47.23 -0.55 89 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 46.24 -0.52 86 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 45.23 -0.54 83 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.22 -0.57 80 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.21 -0.58 77 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.21 -0.56 74 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.23 -0.55 73 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.23 -0.54 71 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.24 -0.54 69 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.26 -0.51 67 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.24 -0.55 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.23 -0.55 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.23 -0.42 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.29 -0.48 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.23 -0.55 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.24 -0.54 55 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 29.80 -0.48 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.28 -0.44 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.78 -0.51 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.30 -0.47 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.80 -0.49 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.30 -0.49 30 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 14.80 -0.49 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.34 -0.23 23 0 0 0
30MAR27 72.50 C 9.61 9.61 9.61 9.64 -0.44 15 60 138 0
30MAR27 75.00 C 0.00 0.00 0.00 7.17 -0.30 13 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 5.21 -0.31 14 0 1,201 0
30MAR27 80.00 C 0.00 0.00 0.00 3.74 -0.24 13 0 474 0
30MAR27 82.50 C 2.63 2.72 2.63 2.59 -0.19 13 90 849 +30
30MAR27 85.00 C 0.00 0.00 0.00 1.76 -0.09 13 0 1,355 0
30MAR27 87.50 C 0.00 0.00 0.00 1.15 -0.15 13 0 560 0
30MAR27 90.00 C 0.00 0.00 0.00 0.72 -0.18 13 0 1,176 0
30MAR27 92.50 C 0.59 0.59 0.59 0.45 -0.18 13 3 619 0
30MAR27 95.00 C 0.00 0.00 0.00 0.27 -0.18 13 0 488 0
30MAR27 97.50 C 0.34 0.34 0.34 0.16 -0.16 13 5 220 +5
30MAR27 100.00 C 0.00 0.00 0.00 0.09 -0.13 14 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.05 -0.12 14 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 -0.09 14 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 -0.07 14 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.06 14 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 -0.05 15 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 -0.04 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 -0.03 17 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 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 50.23 -0.54 81 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 49.23 -0.54 78 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 48.23 -0.54 76 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 47.23 -0.55 73 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 46.24 -0.52 71 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 45.23 -0.54 69 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 44.22 -0.57 66 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 43.22 -0.57 64 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 42.23 -0.54 62 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 41.23 -0.55 60 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 40.23 -0.54 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 39.24 -0.54 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 38.26 -0.51 55 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 37.24 -0.55 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 36.23 -0.55 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 35.23 -0.55 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 34.29 -0.49 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 33.23 -0.55 46 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 32.24 -0.54 44 0 12 0
29JUN27 52.50 C 0.00 0.00 0.00 29.80 -0.48 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.28 -0.44 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.78 -0.51 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.30 -0.47 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.80 -0.49 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.30 -0.49 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.80 -0.49 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.34 -0.24 18 0 10 0
29JUN27 72.50 C 9.60 9.60 9.60 9.66 -0.42 13 20 140 0
29JUN27 75.00 C 0.00 0.00 0.00 7.62 -0.26 13 0 1,011 -40
29JUN27 77.50 C 5.90 5.90 5.90 5.94 -0.39 13 100 206 0
29JUN27 80.00 C 0.00 0.00 0.00 4.73 -0.18 14 0 537 0
29JUN27 82.50 C 3.40 3.51 3.40 3.75 -0.14 14 31 658 +30
29JUN27 85.00 C 2.54 2.61 2.48 2.96 -0.12 15 62 3,219 +1
29JUN27 87.50 C 1.87 1.94 1.87 2.28 -0.10 15 2 535 +1
29JUN27 90.00 C 1.43 1.43 1.43 1.74 -0.09 15 1 351 0
29JUN27 92.50 C 0.00 0.00 0.00 1.32 -0.08 16 0 341 0
29JUN27 95.00 C 0.00 0.00 0.00 1.00 -0.08 16 0 388 0
29JUN27 97.50 C 0.59 0.62 0.59 0.76 -0.08 16 10 85 -5
29JUN27 100.00 C 0.00 0.00 0.00 0.58 -0.06 16 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.43 -0.06 16 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.33 -0.05 17 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.25 -0.04 17 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.20 -0.03 17 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.16 -0.02 18 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 23 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 24 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 2,804 100,170 -815
21AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
21AUG26 79.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 84 0
21AUG26 80.00 P 0.00 0.00 0.00 0.05 +0.03 20 0 516 0
21AUG26 81.00 P 0.15 0.16 0.13 0.14 +0.05 17 43 128 +22
21AUG26 82.00 P 0.43 0.50 0.35 0.38 0.00 14 62 515 +32
21AUG26 83.00 P 1.17 1.17 0.84 1.01 +0.14 14 108 184 +32
21AUG26 84.00 P 1.80 1.80 1.80 1.90 +0.27 0 6 194 +4
21AUG26 85.00 P 0.00 0.00 0.00 2.90 +0.30 0 0 99 0
21AUG26 86.00 P 0.00 0.00 0.00 3.90 +0.30 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 4.90 +0.30 0 2 0 -2
21AUG26 88.00 P 0.00 0.00 0.00 5.90 +0.30 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 6.90 +0.30 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 7.90 +0.30 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 8.90 +0.30 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 9.90 +0.30 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 10.90 +0.30 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 11.90 +0.30 0 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 12.90 +0.30 0 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 13.90 +0.30 0 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 14.90 +0.30 0 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 15.90 +0.30 0 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 16.90 +0.30 0 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 17.90 +0.30 0 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 18.90 +0.30 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 19.90 +0.30 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 200 0
28AUG26 70.00 P 0.01 0.01 0.01 0.01 -0.01 31 60 685 0
28AUG26 72.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 1,308 0
28AUG26 75.00 P 0.04 0.04 0.04 0.12 0.00 24 1 2,258 0
28AUG26 77.50 P 0.19 0.19 0.10 0.38 +0.01 19 210 4,368 -100
28AUG26 80.00 P 1.07 1.16 0.86 1.21 +0.10 14 620 6,937 -34
28AUG26 82.50 P 3.08 3.08 2.91 3.16 +0.27 0 43 3,643 +30
28AUG26 85.00 P 5.45 5.45 5.45 5.75 +0.30 12 7 2,271 -3
28AUG26 87.50 P 0.00 0.00 0.00 8.25 +0.31 21 0 699 0
28AUG26 90.00 P 0.00 0.00 0.00 10.75 +0.31 28 0 468 0
28AUG26 92.50 P 0.00 0.00 0.00 13.25 +0.31 34 0 355 0
28AUG26 95.00 P 0.00 0.00 0.00 15.54 +0.57 0 0 90 0
28AUG26 97.50 P 0.00 0.00 0.00 18.03 +0.58 0 0 178 0
28AUG26 100.00 P 0.00 0.00 0.00 20.53 +0.58 0 0 32 0
28AUG26 102.50 P 0.00 0.00 0.00 22.88 +0.44 0 0 35 0
28AUG26 105.00 P 0.00 0.00 0.00 25.52 +0.58 0 0 100 0
28AUG26 107.50 P 0.00 0.00 0.00 28.03 +0.58 0 0 10 0
28AUG26 110.00 P 0.00 0.00 0.00 30.51 +0.57 0 0 113 0
28AUG26 112.50 P 0.00 0.00 0.00 33.01 +0.57 0 0 91 0
28AUG26 115.00 P 0.00 0.00 0.00 35.51 +0.57 0 0 47 0
28AUG26 117.50 P 0.00 0.00 0.00 38.02 +0.58 0 0 81 0
28AUG26 120.00 P 0.00 0.00 0.00 40.52 +0.58 0 0 36 0
28AUG26 122.50 P 0.00 0.00 0.00 43.02 +0.58 0 0 145 0
28AUG26 125.00 P 0.00 0.00 0.00 45.38 +0.44 0 0 22 0
28AUG26 127.50 P 0.00 0.00 0.00 48.03 +0.61 0 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 50.52 +0.59 0 0 7 0
28AUG26 132.50 P 0.00 0.00 0.00 53.02 +0.59 0 0 40 0
28AUG26 135.00 P 0.00 0.00 0.00 55.51 +0.58 0 0 100 0
28AUG26 137.50 P 0.00 0.00 0.00 58.02 +0.59 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 60.52 +0.59 0 0 10 0
28AUG26 142.50 P 0.00 0.00 0.00 63.01 +0.58 0 0 5 0
28AUG26 145.00 P 0.00 0.00 0.00 65.50 +0.57 0 0 46 0
28AUG26 147.50 P 0.00 0.00 0.00 68.01 +0.58 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 70.51 +0.59 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 73.00 +0.58 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 75.51 +0.59 0 0 50 0
28AUG26 157.50 P 0.00 0.00 0.00 78.00 +0.58 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 80.51 +0.59 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 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 83 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 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 75 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 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 65 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 56 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.01 -0.01 31 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.04 23 0 342 0
29SEP26 67.50 P 0.02 0.02 0.02 0.01 -0.07 19 60 1,370 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.12 17 0 3,868 0
29SEP26 72.50 P 0.06 0.06 0.06 0.09 -0.18 16 2 2,153 +2
29SEP26 75.00 P 0.17 0.17 0.14 0.28 -0.21 15 138 5,186 -8
29SEP26 77.50 P 0.55 0.56 0.44 0.74 -0.16 14 388 2,927 +353
29SEP26 80.00 P 1.60 1.60 1.35 1.71 +0.01 13 34 6,940 +21
29SEP26 82.50 P 3.38 3.47 3.04 3.36 +0.24 10 492 3,137 +276
29SEP26 85.00 P 0.00 0.00 0.00 5.75 +0.30 9 0 2,492 0
29SEP26 87.50 P 8.17 8.17 8.17 8.26 +0.30 15 30 480 0
29SEP26 90.00 P 0.00 0.00 0.00 10.75 +0.31 17 0 680 0
29SEP26 92.50 P 0.00 0.00 0.00 13.25 +0.31 21 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 15.54 +0.45 0 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 18.03 +0.52 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 20.53 +0.52 0 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 22.94 +0.43 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 25.52 +0.47 0 0 180 0
29SEP26 107.50 P 0.00 0.00 0.00 28.03 +0.53 0 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 30.51 +0.46 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 33.01 +0.43 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.51 +0.51 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.02 +0.52 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.52 +0.49 0 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 43.02 +0.52 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.46 +0.46 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.03 +0.53 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.52 +0.53 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.02 +0.52 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.51 +0.52 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.02 +0.52 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.52 +0.53 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.01 +0.52 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.50 +0.51 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.01 +0.52 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.51 +0.52 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.00 +0.51 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.51 +0.53 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.00 +0.51 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.51 +0.53 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 70 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 0.01 -0.01 24 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 -0.02 21 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.04 18 0 210 0
29OCT26 67.50 P 0.00 0.00 0.00 0.02 -0.06 16 0 267 0
29OCT26 70.00 P 0.05 0.05 0.05 0.06 -0.09 15 6 1,182 +6
29OCT26 72.50 P 0.12 0.12 0.12 0.18 -0.09 14 140 831 0
29OCT26 75.00 P 0.35 0.35 0.35 0.46 -0.03 14 205 1,572 +205
29OCT26 77.50 P 0.90 0.90 0.80 1.02 +0.06 13 51 1,132 +9
29OCT26 80.00 P 1.98 2.02 1.92 2.02 +0.13 12 74 344 -18
29OCT26 82.50 P 3.66 3.66 3.38 3.56 +0.21 11 123 1,371 +123
29OCT26 85.00 P 5.42 5.42 5.42 5.75 +0.15 8 5 1,509 +5
29OCT26 87.50 P 0.00 0.00 0.00 8.27 +0.29 14 0 172 0
29OCT26 90.00 P 0.00 0.00 0.00 10.75 +0.30 15 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 13.25 +0.31 18 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 15.54 +0.45 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.03 +0.48 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.53 +0.44 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 22.97 +0.35 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.52 +0.40 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.03 +0.34 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.51 +0.43 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.01 +0.43 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.51 +0.47 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.02 +0.48 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.52 +0.48 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.02 +0.48 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.46 +0.39 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.03 +0.45 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.52 +0.49 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.02 +0.32 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.51 +0.48 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.02 +0.49 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.52 +0.49 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.01 +0.44 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.50 +0.44 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.01 +0.45 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.51 +0.45 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.00 +0.47 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.51 +0.49 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.00 +0.48 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.51 +0.46 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 52 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 37 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 0.01 -0.01 20 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.02 -0.03 16 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.04 -0.04 15 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.11 -0.04 14 0 270 0
27NOV26 72.50 P 0.23 0.23 0.23 0.27 0.00 14 30 134 +30
27NOV26 75.00 P 0.00 0.00 0.00 0.62 +0.04 13 0 315 0
27NOV26 77.50 P 1.06 1.06 1.06 1.25 +0.06 13 90 654 +90
27NOV26 80.00 P 2.20 2.20 2.20 2.27 +0.09 12 1 372 0
27NOV26 82.50 P 3.87 3.87 3.87 3.75 +0.14 11 30 211 +30
27NOV26 85.00 P 0.00 0.00 0.00 5.96 +0.36 13 0 305 0
27NOV26 87.50 P 0.00 0.00 0.00 8.30 +0.32 14 0 76 0
27NOV26 90.00 P 0.00 0.00 0.00 10.75 +0.30 13 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.25 +0.31 16 0 30 0
27NOV26 95.00 P 0.00 0.00 0.00 15.54 +0.45 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.03 +0.44 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.53 +0.44 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 22.97 +0.35 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.52 +0.40 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.03 +0.34 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.51 +0.43 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.01 +0.43 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.51 +0.43 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.02 +0.48 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.52 +0.48 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.02 +0.48 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.46 +0.39 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.03 +0.45 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.52 +0.49 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.02 +0.32 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.51 +0.48 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.02 +0.49 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.52 +0.49 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.01 +0.44 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.50 +0.44 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.01 +0.45 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.51 +0.45 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.00 +0.47 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.51 +0.45 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.00 +0.44 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.51 +0.46 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 0.00 20 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 831 0
30DEC26 67.50 P 0.00 0.00 0.00 0.19 +0.01 17 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.34 +0.02 16 0 3,427 0
30DEC26 72.50 P 0.00 0.00 0.00 0.61 +0.04 16 0 1,277 0
30DEC26 75.00 P 0.00 0.00 0.00 1.02 +0.05 15 0 10,124 0
30DEC26 77.50 P 1.38 1.38 1.37 1.68 +0.09 14 31 5,304 +30
30DEC26 80.00 P 2.33 2.41 2.33 2.64 +0.13 13 21 7,652 0
30DEC26 82.50 P 4.10 4.10 3.76 3.99 +0.19 12 17 1,682 -15
30DEC26 85.00 P 0.00 0.00 0.00 5.96 +0.31 12 0 685 0
30DEC26 87.50 P 0.00 0.00 0.00 8.34 +0.30 13 0 324 0
30DEC26 90.00 P 0.00 0.00 0.00 10.76 +0.31 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 13.25 +0.31 16 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 15.54 +0.44 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 18.03 +0.44 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 20.53 +0.44 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 22.97 +0.35 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 25.52 +0.40 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.03 +0.34 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.51 +0.43 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.01 +0.43 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 35.51 +0.43 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.02 +0.48 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.52 +0.48 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.02 +0.48 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.46 +0.39 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.03 +0.45 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.52 +0.49 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.02 +0.32 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.51 +0.48 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.02 +0.41 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.52 +0.49 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.01 +0.40 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.50 +0.39 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.01 +0.45 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.51 +0.45 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.00 +0.47 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.51 +0.45 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.00 +0.44 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.51 +0.46 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 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 16 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.06 +0.01 15 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.10 +0.01 14 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.19 0.00 14 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.34 -0.02 13 0 4,135 0
30MAR27 72.50 P 0.00 0.00 0.00 0.64 -0.04 13 0 614 0
30MAR27 75.00 P 0.00 0.00 0.00 1.17 -0.03 13 0 1,715 0
30MAR27 77.50 P 1.84 1.91 1.84 1.96 +0.01 13 270 1,060 +270
30MAR27 80.00 P 3.02 3.02 2.84 3.07 +0.08 13 130 1,050 +100
30MAR27 82.50 P 4.23 4.23 4.23 4.47 +0.14 12 30 874 +30
30MAR27 85.00 P 6.28 6.28 6.28 6.22 +0.23 12 50 228 0
30MAR27 87.50 P 0.00 0.00 0.00 8.48 +0.25 13 0 125 0
30MAR27 90.00 P 0.00 0.00 0.00 10.79 +0.24 13 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.25 +0.29 14 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.56 +0.46 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.03 +0.44 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.53 +0.44 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.97 +0.35 0 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 25.75 +0.63 23 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 28.03 +0.34 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.51 +0.43 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.01 +0.43 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.51 +0.43 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.02 +0.46 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.52 +0.46 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.02 +0.48 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.50 +0.43 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.03 +0.45 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.52 +0.49 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.02 +0.32 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.51 +0.48 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.02 +0.41 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.52 +0.47 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.01 +0.40 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.50 +0.39 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.01 +0.45 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.51 +0.45 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.00 +0.47 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.51 +0.45 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.00 +0.44 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.51 +0.46 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 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 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 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 0.00 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.06 +0.01 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.10 +0.01 12 0 244 0
29JUN27 67.50 P 0.00 0.00 0.00 0.19 0.00 12 0 579 0
29JUN27 70.00 P 0.85 0.85 0.85 0.46 +0.01 12 1 928 -1
29JUN27 72.50 P 0.00 0.00 0.00 0.94 +0.03 13 0 3,974 0
29JUN27 75.00 P 0.00 0.00 0.00 1.67 +0.05 13 0 1,242 0
29JUN27 77.50 P 0.00 0.00 0.00 2.70 +0.10 14 0 516 0
29JUN27 80.00 P 4.28 4.28 4.28 4.02 +0.14 14 125 550 +125
29JUN27 82.50 P 0.00 0.00 0.00 5.59 +0.17 15 0 187 0
29JUN27 85.00 P 0.00 0.00 0.00 7.41 +0.22 16 0 242 0
29JUN27 87.50 P 0.00 0.00 0.00 9.09 -0.05 15 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 11.18 +0.24 15 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 13.43 +0.26 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.82 +0.36 16 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.11 +0.32 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.54 +0.43 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 22.97 +0.35 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.75 +0.63 21 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.03 +0.34 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.51 +0.43 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.01 +0.43 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.51 +0.43 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.02 +0.46 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.52 +0.46 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.02 +0.48 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.50 +0.43 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.03 +0.45 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.52 +0.49 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.02 +0.32 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.51 +0.48 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.02 +0.41 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.52 +0.47 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.01 +0.40 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.50 +0.39 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.01 +0.45 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.51 +0.45 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.00 +0.47 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.51 +0.45 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.00 +0.44 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.51 +0.46 0 0 0 0
TOTAL PUT 3,736 125,341 +1,644
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$ 6.270
28AUG26 4.50 C 0.00 0.00 0.00 1.78 -0.09 98 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.68 -0.10 92 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.58 -0.09 86 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.49 -0.08 95 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.38 -0.09 75 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.28 -0.09 69 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 1.05 -0.07 76 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 0.78 -0.08 43 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.55 -0.06 44 0 150 0
28AUG26 6.00 C 0.30 0.30 0.30 0.32 -0.05 35 5 1,267 +5
28AUG26 6.25 C 0.12 0.14 0.12 0.15 -0.03 33 227 279 +216
28AUG26 6.50 C 0.06 0.06 0.04 0.05 -0.02 31 424 1,481 +285
28AUG26 6.75 C 0.00 0.00 0.00 0.02 0.00 35 0 1,664 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 894 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 891 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 795 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 744 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 1,444 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2 0
28AUG26 10.50 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 1.81 -0.07 94 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.71 -0.07 90 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.61 -0.07 85 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.51 -0.07 80 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.41 -0.07 75 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.31 -0.07 71 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.06 -0.06 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.80 -0.06 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.55 -0.06 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.32 -0.05 27 0 57 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 -0.03 25 0 752 0
29SEP26 6.50 C 0.08 0.08 0.08 0.05 -0.02 23 70 698 +70
29SEP26 6.75 C 0.04 0.04 0.04 0.02 -0.01 25 10 602 +10
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,272 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,123 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 578 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 110 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 1.81 -0.07 79 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.71 -0.07 75 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.61 -0.07 71 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.51 -0.07 67 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.41 -0.07 63 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.31 -0.07 60 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.06 -0.06 50 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.80 -0.06 39 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.55 -0.06 29 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.32 -0.06 24 0 0 0
29OCT26 6.25 C 0.19 0.19 0.19 0.16 -0.04 22 150 194 +150
29OCT26 6.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 110 0
29OCT26 6.75 C 0.07 0.07 0.07 0.04 -0.01 23 20 496 +20
29OCT26 7.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 309 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.71 -0.07 66 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.61 -0.07 63 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.51 -0.07 59 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.41 -0.07 56 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.31 -0.07 53 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.06 -0.06 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.80 -0.06 34 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.55 -0.06 26 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.34 -0.05 24 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.07 -0.01 23 0 149 0
27NOV26 7.00 C 0.07 0.07 0.07 0.04 -0.01 23 220 537 +220
27NOV26 7.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.81 -0.07 61 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.71 -0.07 58 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.61 -0.07 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.51 -0.07 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.41 -0.07 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.31 -0.07 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.06 -0.06 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.80 -0.06 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.56 -0.06 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 -0.05 23 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 -0.04 23 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 -0.02 23 0 93 0
30DEC26 6.75 C 0.15 0.15 0.15 0.11 -0.01 24 1 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 232 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 24 0 1,036 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 25 0 803 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 407 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 424 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 1.81 -0.07 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.71 -0.07 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.61 -0.07 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.51 -0.07 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.41 -0.07 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.31 -0.07 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.06 -0.06 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.82 -0.06 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.62 -0.05 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 -0.04 24 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 -0.03 23 0 30 0
30MAR27 6.50 C 0.00 0.00 0.00 0.27 -0.03 23 0 116 0
30MAR27 6.75 C 0.00 0.00 0.00 0.20 -0.02 23 0 355 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 419 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 -0.01 24 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 0.00 24 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 24 0 170 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 1.81 -0.07 41 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.71 -0.07 38 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.61 -0.07 36 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.51 -0.07 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.41 -0.07 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.31 -0.07 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.06 -0.08 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.87 -0.08 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.74 -0.04 26 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.61 -0.03 25 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.50 -0.04 25 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.40 -0.04 25 0 24 0
29JUN27 6.75 C 0.00 0.00 0.00 0.32 -0.04 25 0 30 0
29JUN27 7.00 C 0.28 0.28 0.28 0.26 -0.03 25 1 46 0
29JUN27 7.25 C 0.00 0.00 0.00 0.20 -0.03 25 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.16 -0.02 25 0 118 0
29JUN27 7.75 C 0.00 0.00 0.00 0.13 -0.01 25 0 220 0
29JUN27 8.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 43 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 -0.01 25 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 158 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 0.00 26 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 0.00 26 0 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 0.00 25 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 500 0
TOTAL CALL 1,128 38,364 +976
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 99 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 62 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
28AUG26 5.75 P 0.01 0.01 0.01 0.01 0.00 34 5 81 +5
28AUG26 6.00 P 0.02 0.03 0.02 0.03 +0.01 29 305 424 -5
28AUG26 6.25 P 0.10 0.11 0.09 0.11 +0.02 29 624 1,252 +285
28AUG26 6.50 P 0.29 0.29 0.25 0.27 +0.05 29 40 1,405 0
28AUG26 6.75 P 0.49 0.49 0.48 0.48 +0.05 0 91 1,263 +2
28AUG26 7.00 P 0.00 0.00 0.00 0.73 +0.06 0 0 778 0
28AUG26 7.25 P 0.00 0.00 0.00 0.98 +0.06 0 0 158 0
28AUG26 7.50 P 0.00 0.00 0.00 1.23 +0.06 0 0 179 0
28AUG26 7.75 P 0.00 0.00 0.00 1.48 +0.06 0 0 112 0
28AUG26 8.00 P 0.00 0.00 0.00 1.73 +0.06 0 0 177 0
28AUG26 8.25 P 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.48 +0.06 0 0 20 0
28AUG26 9.00 P 0.00 0.00 0.00 2.73 +0.06 0 0 21 0
28AUG26 9.25 P 0.00 0.00 0.00 2.98 +0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.23 +0.06 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.48 +0.06 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.73 +0.06 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.23 +0.06 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 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 251 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 22 0 458 0
29SEP26 6.00 P 0.17 0.17 0.17 0.20 +0.03 22 5 1,453 +5
29SEP26 6.25 P 0.30 0.32 0.30 0.36 +0.04 21 5 1,202 +5
29SEP26 6.50 P 0.51 0.52 0.51 0.56 +0.05 17 60 963 +6
29SEP26 6.75 P 0.00 0.00 0.00 0.78 +0.05 0 0 563 0
29SEP26 7.00 P 0.00 0.00 0.00 1.02 +0.06 0 0 4,726 0
29SEP26 7.25 P 0.00 0.00 0.00 1.26 +0.06 0 0 2,936 0
29SEP26 7.50 P 0.00 0.00 0.00 1.50 +0.05 0 0 711 0
29SEP26 7.75 P 0.00 0.00 0.00 1.75 +0.06 0 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.99 +0.06 0 0 282 0
29SEP26 8.25 P 0.00 0.00 0.00 2.23 +0.06 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.47 +0.06 0 0 46 0
29SEP26 8.75 P 0.00 0.00 0.00 2.72 +0.06 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.96 +0.06 0 0 25 0
29SEP26 9.25 P 0.00 0.00 0.00 3.20 +0.06 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.44 +0.06 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.69 +0.07 0 0 19 0
29SEP26 10.00 P 0.00 0.00 0.00 3.94 +0.07 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.44 +0.08 0 0 38 0
29SEP26 11.00 P 0.00 0.00 0.00 4.94 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.44 +0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.94 +0.08 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.44 +0.07 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.94 +0.06 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.44 +0.07 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.94 +0.08 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.44 +0.07 0 0 10 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29OCT26 5.25 P 0.02 0.02 0.02 0.03 +0.01 23 5 5 +5
29OCT26 5.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 62 0
29OCT26 5.75 P 0.00 0.00 0.00 0.14 +0.02 22 0 176 0
29OCT26 6.00 P 0.21 0.21 0.21 0.25 +0.03 22 32 789 -28
29OCT26 6.25 P 0.36 0.36 0.36 0.40 +0.03 21 150 1,052 +30
29OCT26 6.50 P 0.00 0.00 0.00 0.59 +0.05 20 0 1,530 0
29OCT26 6.75 P 0.00 0.00 0.00 0.80 +0.05 0 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.03 +0.06 0 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.26 +0.05 0 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.99 +0.06 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.23 +0.06 0 0 8 0
29OCT26 8.50 P 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.04 +0.01 21 0 6 0
27NOV26 5.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 5 0
27NOV26 5.75 P 0.14 0.14 0.14 0.18 +0.03 22 2 162 +2
27NOV26 6.00 P 0.00 0.00 0.00 0.29 +0.03 22 0 247 0
27NOV26 6.25 P 0.00 0.00 0.00 0.43 +0.03 21 0 345 0
27NOV26 6.50 P 0.00 0.00 0.00 0.61 +0.04 20 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 0.81 +0.05 17 0 1 0
27NOV26 7.00 P 0.00 0.00 0.00 1.03 +0.05 0 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.27 +0.06 0 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.51 +0.06 0 0 7 0
27NOV26 7.75 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.99 +0.06 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 750 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 22 0 19 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.01 22 0 26 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 +0.02 23 0 818 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 +0.02 22 0 595 0
30DEC26 6.00 P 0.28 0.28 0.28 0.33 +0.03 22 2 680 +2
30DEC26 6.25 P 0.00 0.00 0.00 0.47 +0.03 22 0 153 0
30DEC26 6.50 P 0.00 0.00 0.00 0.64 +0.04 21 0 3,189 0
30DEC26 6.75 P 0.00 0.00 0.00 0.83 +0.02 19 0 447 0
30DEC26 7.00 P 0.00 0.00 0.00 1.05 +0.05 0 0 559 0
30DEC26 7.25 P 0.00 0.00 0.00 1.27 +0.05 0 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.51 +0.06 0 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.75 +0.06 0 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.99 +0.06 0 0 199 0
30DEC26 8.25 P 0.00 0.00 0.00 2.23 +0.06 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.47 +0.06 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.72 +0.06 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.20 +0.05 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.45 +0.05 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.69 +0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.94 +0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.45 +0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.95 +0.07 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.45 +0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.95 +0.08 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.45 +0.08 0 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 0.00 22 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 +0.01 23 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 0.00 22 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.13 +0.01 23 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.20 +0.01 23 0 83 0
30MAR27 5.75 P 0.00 0.00 0.00 0.29 +0.02 22 0 450 0
30MAR27 6.00 P 0.00 0.00 0.00 0.41 +0.03 22 0 77 0
30MAR27 6.25 P 0.00 0.00 0.00 0.55 +0.03 22 0 591 0
30MAR27 6.50 P 0.00 0.00 0.00 0.71 +0.04 22 0 403 0
30MAR27 6.75 P 0.00 0.00 0.00 0.89 +0.04 21 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.08 +0.04 19 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 1.30 +0.05 0 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.52 +0.05 0 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.75 +0.05 0 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.99 +0.06 0 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.47 +0.06 0 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.72 +0.06 0 0 49 0
30MAR27 9.00 P 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.20 +0.05 0 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 3.45 +0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.69 +0.04 0 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.94 +0.04 0 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 4.45 +0.05 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.05 0.00 24 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.06 0.00 24 0 1 0
29JUN27 4.70 P 0.00 0.00 0.00 0.08 +0.01 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 24 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 37 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 +0.01 24 0 100 0
29JUN27 5.50 P 0.00 0.00 0.00 0.28 +0.01 24 0 191 0
29JUN27 5.75 P 0.00 0.00 0.00 0.38 +0.01 24 0 322 0
29JUN27 6.00 P 0.00 0.00 0.00 0.53 +0.05 25 0 458 0
29JUN27 6.25 P 0.00 0.00 0.00 0.65 +0.03 24 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 0.80 +0.02 24 0 222 0
29JUN27 6.75 P 0.00 0.00 0.00 0.98 +0.03 24 0 65 0
29JUN27 7.00 P 0.00 0.00 0.00 1.17 +0.04 24 0 128 0
29JUN27 7.25 P 0.00 0.00 0.00 1.38 +0.04 24 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 1.58 +0.07 22 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.80 +0.04 17 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.02 +0.04 0 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.24 +0.06 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.47 +0.05 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.20 +0.05 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.45 +0.05 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.69 +0.04 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
TOTAL PUT 1,326 39,646 +314
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$ 12.200
28AUG26 8.00 C 0.00 0.00 0.00 4.21 +0.05 103 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.95 +0.04 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.70 +0.04 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.20 +0.03 0 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 1.70 +0.06 0 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 1.21 +0.07 25 0 65 0
28AUG26 11.50 C 0.00 0.00 0.00 0.74 +0.07 29 0 54 0
28AUG26 12.00 C 0.38 0.38 0.35 0.35 +0.05 28 45 207 0
28AUG26 12.50 C 0.12 0.12 0.12 0.11 +0.03 27 64 251 +64
28AUG26 13.00 C 0.03 0.03 0.03 0.03 +0.01 29 45 607 +45
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 43 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.21 +0.04 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.97 +0.04 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.71 +0.03 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.47 +0.04 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.21 +0.05 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.96 +0.03 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.22 +0.04 0 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 1.73 +0.06 18 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 1.24 +0.04 19 0 2 0
29SEP26 11.50 C 0.81 0.81 0.81 0.85 +0.06 25 16 669 0
29SEP26 12.00 C 0.00 0.00 0.00 0.49 +0.01 24 0 1,428 0
29SEP26 12.50 C 0.27 0.27 0.26 0.26 +0.01 24 29 785 +29
29SEP26 13.00 C 0.14 0.14 0.14 0.13 +0.01 25 16 1,653 +16
29SEP26 13.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 745 0
29SEP26 14.00 C 0.04 0.04 0.04 0.02 0.00 25 100 452 -100
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 4.22 +0.05 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.97 +0.04 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.72 +0.04 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.47 +0.04 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.22 +0.04 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.96 +0.03 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.74 +0.06 23 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.28 +0.05 24 0 15 0
29OCT26 11.50 C 0.93 0.93 0.93 0.87 +0.02 23 14 64 +14
29OCT26 12.00 C 0.00 0.00 0.00 0.57 +0.02 24 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.34 0.00 24 0 113 0
29OCT26 13.00 C 0.22 0.22 0.22 0.20 0.00 24 1 124 +1
29OCT26 13.50 C 0.00 0.00 0.00 0.11 0.00 25 0 75 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 0.00 25 0 445 0
29OCT26 14.50 C 0.04 0.04 0.04 0.03 0.00 25 100 100 +100
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 26 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 29 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 3.47 +0.03 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.22 +0.03 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.97 +0.04 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.73 +0.04 28 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.48 +0.03 25 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.23 +0.03 22 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.76 +0.06 25 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.33 +0.05 25 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.97 +0.02 25 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.67 +0.02 25 0 15 0
27NOV26 12.50 C 0.45 0.45 0.45 0.45 0.00 25 5 85 +5
27NOV26 13.00 C 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.19 +0.01 25 0 5 0
27NOV26 14.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 4.22 +0.04 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.97 +0.04 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.72 +0.04 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.22 +0.03 0 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.98 +0.04 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.73 +0.03 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.49 +0.04 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.25 +0.03 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.80 +0.07 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.41 +0.07 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.07 +0.06 26 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.80 +0.05 26 0 79 0
30DEC26 12.50 C 0.00 0.00 0.00 0.57 +0.04 25 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.40 +0.03 25 0 250 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 +0.02 25 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 0.00 25 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 0.00 25 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.01 27 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 28 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 4.23 +0.05 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.98 +0.04 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.73 +0.04 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.49 +0.04 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.26 +0.05 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.03 +0.05 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.80 +0.05 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.58 +0.04 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.36 +0.03 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.97 +0.09 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.60 +0.06 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.30 +0.02 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.04 +0.05 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 0.82 +0.07 25 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 0.65 +0.05 26 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 +0.02 25 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 +0.01 25 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 +0.02 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 +0.03 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.16 +0.02 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 0.00 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 +0.01 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 0.03 +0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 4.26 +0.04 31 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.03 +0.04 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.81 +0.04 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.56 +0.01 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.37 +0.04 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.13 +0.02 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.93 +0.03 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.73 +0.03 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.55 +0.04 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.18 +0.04 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.83 +0.05 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.54 +0.03 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.26 0.00 25 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.04 +0.04 25 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.86 +0.04 26 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.70 +0.03 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.57 +0.03 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.46 0.00 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.37 0.00 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
TOTAL CALL 435 12,909 +174
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 102 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 107 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 316 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 366 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 268 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 0.00 29 0 599 0
28AUG26 12.00 P 0.15 0.15 0.13 0.13 -0.02 27 675 933 +358
28AUG26 12.50 P 0.00 0.00 0.00 0.41 -0.03 28 0 140 0
28AUG26 13.00 P 0.00 0.00 0.00 0.82 -0.06 28 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.32 -0.05 41 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 1.82 -0.05 52 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.31 -0.06 56 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.81 -0.06 65 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.31 -0.06 74 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.82 -0.05 89 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.31 -0.06 89 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.81 -0.06 97 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.32 -0.05 112 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.82 -0.05 119 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.32 -0.05 127 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 407 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 -0.02 25 0 1,126 0
29SEP26 12.00 P 0.43 0.43 0.43 0.43 -0.01 26 10 2,067 0
29SEP26 12.50 P 0.00 0.00 0.00 0.73 -0.04 25 0 1,103 0
29SEP26 13.00 P 0.00 0.00 0.00 1.11 -0.06 25 0 417 0
29SEP26 13.50 P 0.00 0.00 0.00 1.60 -0.02 31 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.09 -0.04 36 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.59 -0.02 42 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 3.07 -0.04 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.57 -0.03 50 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.06 -0.04 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.56 -0.05 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.06 -0.03 62 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.56 -0.03 66 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.06 -0.03 70 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.55 -0.07 72 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 26 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 0.00 26 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 35 0
29OCT26 10.50 P 0.10 0.10 0.10 0.07 -0.02 25 2 60 -2
29OCT26 11.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.31 -0.03 25 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.54 -0.03 25 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 0.84 -0.03 25 0 43 0
29OCT26 13.00 P 0.00 0.00 0.00 1.21 -0.04 26 0 10 0
29OCT26 13.50 P 0.00 0.00 0.00 1.60 -0.06 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.10 -0.05 30 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.60 -0.03 34 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.09 -0.03 38 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.58 -0.03 40 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.08 -0.03 44 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.57 -0.04 47 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.08 -0.02 51 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 7 0
27NOV26 10.50 P 0.13 0.13 0.13 0.12 -0.02 25 2 2 +2
27NOV26 11.00 P 0.00 0.00 0.00 0.23 -0.03 25 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.64 -0.02 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.92 -0.03 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.28 -0.03 26 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 1.65 -0.07 25 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.13 -0.04 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.60 -0.03 30 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.09 -0.03 33 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.58 -0.03 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.08 -0.03 39 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.57 -0.04 41 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.08 -0.02 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 0.00 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 26 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 27 0 25 0
30DEC26 10.00 P 0.14 0.14 0.14 0.11 0.00 26 15 15 -15
30DEC26 10.50 P 0.00 0.00 0.00 0.19 0.00 26 0 61 0
30DEC26 11.00 P 0.00 0.00 0.00 0.33 0.00 26 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.50 -0.01 26 0 88 0
30DEC26 12.00 P 0.00 0.00 0.00 0.75 -0.02 27 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.01 -0.03 26 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.35 -0.03 26 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.73 -0.04 26 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.15 -0.04 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.60 -0.04 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.09 -0.03 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.58 -0.03 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.08 -0.03 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.57 -0.04 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.08 -0.02 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.56 -0.03 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.06 -0.03 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.55 -0.07 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 0.00 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 0.00 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 0.00 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 0.00 26 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 0.00 25 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.32 0.00 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.48 0.00 26 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 0.65 -0.02 25 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 0.93 -0.01 26 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.18 -0.02 25 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.47 -0.04 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.86 -0.03 26 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.23 -0.03 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.66 -0.04 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.11 -0.04 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.59 -0.04 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.08 -0.03 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.57 -0.04 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.08 -0.02 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.56 -0.03 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.06 -0.03 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.55 -0.07 37 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.05 0.00 27 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.06 0.00 26 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.08 0.00 26 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.10 -0.01 26 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.17 0.00 26 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.32 -0.01 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.46 -0.01 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.64 -0.01 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.85 -0.02 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.10 -0.02 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.37 -0.03 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.68 -0.03 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.01 -0.04 26 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.38 -0.04 26 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.78 -0.03 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.19 -0.04 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.63 -0.05 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.10 -0.04 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.57 -0.05 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.08 -0.02 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.56 -0.03 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.06 -0.03 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.55 -0.07 33 0 0 0
TOTAL PUT 704 13,112 +343
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$ 70.400
28AUG26 47.00 C 0.00 0.00 0.00 23.44 +0.04 79 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.44 -0.14 73 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.44 -0.13 65 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.44 -0.14 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.94 -0.12 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.44 -0.16 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.95 -0.08 44 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.45 -0.01 33 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 7.95 +0.29 0 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 5.48 +0.27 25 0 343 0
28AUG26 67.50 C 2.87 2.87 2.76 3.16 +0.19 24 2 344 +2
28AUG26 70.00 C 1.09 1.45 0.86 1.42 +0.11 25 1,283 1,507 +967
28AUG26 72.50 C 0.34 0.39 0.26 0.42 -0.01 24 115 1,096 -12
28AUG26 75.00 C 0.15 0.16 0.09 0.08 -0.02 24 426 811 -215
28AUG26 77.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 939 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 971 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,104 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 354 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 173 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 216 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 79 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.49 -0.22 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.49 -0.23 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.49 -0.07 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.49 -0.23 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.50 -0.07 50 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 24.50 -0.22 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.50 -0.23 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.50 -0.23 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.51 -0.22 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.51 -0.23 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.01 -0.24 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.52 -0.16 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.03 -0.09 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.55 +0.09 24 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 8.13 +0.26 24 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 5.88 +0.23 24 0 162 0
29SEP26 67.50 C 0.00 0.00 0.00 3.94 +0.17 24 0 393 0
29SEP26 70.00 C 2.13 2.13 1.87 2.41 +0.11 24 203 836 +79
29SEP26 72.50 C 0.00 0.00 0.00 1.37 +0.03 24 0 544 0
29SEP26 75.00 C 0.75 0.75 0.64 0.72 +0.03 25 29 1,053 0
29SEP26 77.50 C 0.47 0.51 0.39 0.34 +0.01 24 77 1,427 +25
29SEP26 80.00 C 0.29 0.29 0.29 0.15 +0.01 25 8 3,066 +4
29SEP26 82.50 C 0.00 0.00 0.00 0.06 0.00 25 0 2,919 0
29SEP26 85.00 C 0.13 0.13 0.13 0.03 0.00 25 61 446 -1
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 23.50 -0.23 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.50 -0.23 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 21.51 -0.22 37 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 20.51 -0.23 34 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.01 -0.24 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 15.52 -0.16 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 13.03 -0.10 23 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 10.59 +0.13 23 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 8.27 +0.22 24 0 0 0
29OCT26 65.00 C 5.30 5.30 5.30 6.06 +0.04 22 1 77 0
29OCT26 67.50 C 0.00 0.00 0.00 4.39 +0.15 23 0 101 0
29OCT26 70.00 C 2.69 2.69 2.69 3.06 +0.12 24 15 55 -10
29OCT26 72.50 C 0.00 0.00 0.00 2.01 +0.02 24 0 75 0
29OCT26 75.00 C 1.16 1.25 1.14 1.25 -0.01 24 17 247 0
29OCT26 77.50 C 0.78 0.78 0.75 0.73 -0.02 24 70 236 0
29OCT26 80.00 C 0.55 0.55 0.55 0.42 -0.02 24 24 436 +24
29OCT26 82.50 C 0.00 0.00 0.00 0.22 -0.02 24 0 265 0
29OCT26 85.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 76 0
29OCT26 87.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 294 0
29OCT26 90.00 C 0.20 0.20 0.20 0.03 -0.01 24 1 15 +1
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 21.51 -0.22 33 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 20.51 -0.23 31 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 18.01 -0.24 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.53 -0.16 25 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 13.08 -0.11 24 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 10.74 +0.25 24 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 8.59 +0.23 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 6.57 +0.07 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 5.05 +0.16 24 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 3.81 +0.20 25 2 14 0
27NOV26 72.50 C 0.00 0.00 0.00 2.74 +0.13 25 0 28 0
27NOV26 75.00 C 1.82 1.82 1.82 1.89 +0.07 25 4 20 +4
27NOV26 77.50 C 0.00 0.00 0.00 1.27 +0.05 25 0 36 0
27NOV26 80.00 C 0.00 0.00 0.00 0.83 +0.03 25 0 170 0
27NOV26 82.50 C 0.00 0.00 0.00 0.53 +0.02 25 0 180 0
27NOV26 85.00 C 0.00 0.00 0.00 0.32 +0.01 24 0 75 0
27NOV26 87.50 C 0.00 0.00 0.00 0.19 0.00 24 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.11 0.00 24 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 0.18 0.19 0.18 0.02 0.00 24 120 127 +120
30DEC26 42.00 C 0.00 0.00 0.00 28.49 -0.23 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.49 -0.17 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.49 -0.23 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.50 -0.07 33 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 24.50 -0.22 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.50 -0.23 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.50 -0.23 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.51 -0.22 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.51 -0.23 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.02 -0.23 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.57 -0.18 24 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 13.22 -0.12 24 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.74 -0.36 20 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 9.02 +0.22 24 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 7.32 +0.28 25 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 5.68 +0.17 24 0 346 0
30DEC26 70.00 C 0.00 0.00 0.00 4.45 +0.21 25 0 118 0
30DEC26 72.50 C 0.00 0.00 0.00 3.37 +0.11 25 0 811 0
30DEC26 75.00 C 0.00 0.00 0.00 2.48 +0.09 25 0 251 0
30DEC26 77.50 C 0.00 0.00 0.00 1.78 +0.06 25 0 263 0
30DEC26 80.00 C 0.00 0.00 0.00 1.26 +0.05 25 0 296 0
30DEC26 82.50 C 0.00 0.00 0.00 0.87 +0.04 24 0 245 0
30DEC26 85.00 C 0.00 0.00 0.00 0.59 +0.03 24 0 47 0
30DEC26 87.50 C 0.00 0.00 0.00 0.39 +0.01 24 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.26 +0.01 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.17 +0.01 24 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.11 +0.01 25 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 26.50 -0.44 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.51 -0.46 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.53 -0.44 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.57 -0.41 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.84 -0.16 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.66 -0.37 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.51 -0.55 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 18.03 -0.67 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.87 -0.57 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.75 -0.55 21 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 11.79 -0.51 22 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 10.33 +0.18 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.44 -0.10 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.22 +0.16 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 5.97 +0.11 25 0 77 0
30MAR27 72.50 C 0.00 0.00 0.00 4.96 +0.13 26 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 4.00 +0.08 25 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 3.20 +0.06 25 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 2.53 +0.04 25 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.97 +0.02 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.51 +0.01 25 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 1.18 +0.02 25 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.90 +0.01 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.66 -0.01 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.51 0.00 25 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.37 0.00 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 24.14 -0.24 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.20 -0.25 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.97 -0.55 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.13 -0.47 22 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.60 -0.75 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.58 -0.61 21 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 14.68 -0.46 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.90 +0.13 23 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 11.27 +0.17 24 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 9.77 +0.14 24 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 8.42 +0.12 25 0 12 0
29JUN27 70.00 C 0.00 0.00 0.00 7.18 +0.09 25 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 6.11 +0.09 25 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 5.18 +0.07 25 0 59 0
29JUN27 77.50 C 0.00 0.00 0.00 4.34 +0.05 25 0 218 0
29JUN27 80.00 C 0.00 0.00 0.00 3.62 +0.04 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 3.09 +0.06 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.60 0.00 26 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 2.19 +0.02 26 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.80 +0.01 26 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 1.40 -0.06 26 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 1.20 0.00 26 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.94 -0.02 26 0 4 0
TOTAL CALL 2,458 28,463 +988
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 485 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 250 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 659 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 913 0
28AUG26 65.00 P 0.09 0.10 0.09 0.03 -0.02 25 30 972 -20
28AUG26 67.50 P 0.32 0.43 0.30 0.21 -0.12 24 45 768 -9
28AUG26 70.00 P 1.08 1.60 0.92 0.94 -0.21 24 445 1,357 +107
28AUG26 72.50 P 3.17 3.17 2.75 2.46 -0.30 24 40 1,300 -4
28AUG26 75.00 P 0.00 0.00 0.00 4.64 -0.31 24 0 131 0
28AUG26 77.50 P 0.00 0.00 0.00 7.10 -0.30 0 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 9.89 -0.01 59 0 14 0
28AUG26 82.50 P 0.00 0.00 0.00 12.46 +0.06 72 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.04 +0.14 86 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.61 +0.21 99 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.19 +0.29 112 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.76 +0.36 124 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.30 +0.40 134 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 27.80 +0.40 143 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 -0.01 25 0 429 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 575 0
29SEP26 62.50 P 0.35 0.35 0.30 0.25 -0.04 25 37 563 +22
29SEP26 65.00 P 0.00 0.00 0.00 0.61 -0.07 24 0 813 0
29SEP26 67.50 P 1.64 1.64 1.56 1.27 -0.13 24 13 656 +10
29SEP26 70.00 P 0.00 0.00 0.00 2.43 -0.18 24 0 794 0
29SEP26 72.50 P 0.00 0.00 0.00 3.94 -0.23 24 0 740 0
29SEP26 75.00 P 0.00 0.00 0.00 5.82 -0.43 24 0 326 0
29SEP26 77.50 P 0.00 0.00 0.00 7.97 -0.28 24 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 10.60 +0.02 33 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 13.09 +0.41 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.63 +0.62 43 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.19 +0.75 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.75 +0.31 55 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.22 +0.78 59 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.71 +0.59 63 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.38 +0.45 71 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 32 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 29 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 72 0
29OCT26 55.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 160 0
29OCT26 57.50 P 0.00 0.00 0.00 0.09 -0.03 24 0 141 0
29OCT26 60.00 P 0.00 0.00 0.00 0.23 -0.06 24 0 61 0
29OCT26 62.50 P 0.00 0.00 0.00 0.52 -0.08 24 0 120 0
29OCT26 65.00 P 1.13 1.26 1.13 1.03 -0.11 24 55 743 -5
29OCT26 67.50 P 2.20 2.20 2.20 1.80 -0.20 23 35 279 +35
29OCT26 70.00 P 0.00 0.00 0.00 2.96 -0.26 23 0 293 0
29OCT26 72.50 P 0.00 0.00 0.00 4.53 -0.27 24 0 141 0
29OCT26 75.00 P 0.00 0.00 0.00 6.38 -0.29 25 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 8.24 -0.31 24 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 10.60 -0.17 26 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 13.18 +0.28 31 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.67 +0.42 35 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.21 +0.73 39 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.76 +0.32 44 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.22 +0.55 47 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.84 +0.69 52 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 28.38 +0.45 56 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 0.04 -0.01 25 0 20 0
27NOV26 55.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.23 -0.03 24 0 33 0
27NOV26 60.00 P 0.00 0.00 0.00 0.48 -0.05 24 0 1 0
27NOV26 62.50 P 1.03 1.03 0.96 0.88 -0.06 24 18 94 +18
27NOV26 65.00 P 0.00 0.00 0.00 1.46 -0.11 24 0 178 0
27NOV26 67.50 P 2.50 2.50 2.48 2.32 -0.16 24 31 64 +31
27NOV26 70.00 P 0.00 0.00 0.00 3.47 -0.26 24 0 62 0
27NOV26 72.50 P 0.00 0.00 0.00 5.03 -0.23 24 0 75 0
27NOV26 75.00 P 0.00 0.00 0.00 6.79 -0.28 25 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 8.61 -0.26 24 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 11.04 +0.05 28 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 13.36 +0.45 30 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 15.77 +0.52 32 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.26 +0.50 35 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 20.76 +0.32 38 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 23.22 +0.27 41 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.84 +0.69 45 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 28.38 +0.45 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 0.00 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 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.40 -0.03 24 0 191 0
30DEC26 60.00 P 0.00 0.00 0.00 0.73 -0.05 24 0 478 0
30DEC26 62.50 P 0.00 0.00 0.00 1.17 -0.08 24 0 218 0
30DEC26 65.00 P 0.00 0.00 0.00 1.85 -0.10 24 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 2.76 -0.14 24 0 121 0
30DEC26 70.00 P 0.00 0.00 0.00 3.92 -0.25 24 0 180 0
30DEC26 72.50 P 0.00 0.00 0.00 5.41 -0.30 24 0 693 0
30DEC26 75.00 P 0.00 0.00 0.00 7.20 -0.28 25 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 8.94 -0.24 24 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 11.30 +0.07 27 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 13.54 +0.18 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.89 +0.46 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.33 +0.57 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.82 +0.38 35 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.35 +0.40 38 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.84 +0.69 40 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.38 +0.45 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.35 -0.03 25 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.60 -0.05 25 0 36 0
30MAR27 57.50 P 0.00 0.00 0.00 0.94 -0.05 25 0 141 0
30MAR27 60.00 P 0.00 0.00 0.00 1.40 -0.09 25 0 160 0
30MAR27 62.50 P 0.00 0.00 0.00 2.04 -0.11 24 0 48 0
30MAR27 65.00 P 2.86 2.86 2.86 2.86 -0.13 24 40 162 +40
30MAR27 67.50 P 3.89 3.89 3.89 3.89 -0.11 25 15 27 +15
30MAR27 70.00 P 5.47 5.47 5.47 5.00 -0.19 24 15 154 +15
30MAR27 72.50 P 0.00 0.00 0.00 6.39 -0.27 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.07 -0.30 25 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 10.14 -0.26 26 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 12.09 +0.18 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.16 +0.27 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.35 +0.33 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.65 +0.42 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.04 +0.55 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.48 +0.53 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.92 +0.72 34 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 28.38 +0.45 36 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.25 -0.02 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.38 -0.03 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.47 -0.04 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.74 -0.06 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.12 -0.08 26 0 20 0
29JUN27 57.50 P 1.80 1.80 1.80 1.62 -0.10 26 17 91 +17
29JUN27 60.00 P 0.00 0.00 0.00 2.26 -0.10 26 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 3.04 -0.12 26 0 30 0
29JUN27 65.00 P 0.00 0.00 0.00 4.01 -0.16 26 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.11 -0.19 26 0 20 0
29JUN27 70.00 P 0.00 0.00 0.00 6.36 -0.21 26 0 158 0
29JUN27 72.50 P 0.00 0.00 0.00 7.78 -0.22 27 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 9.37 -0.24 27 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 11.07 -0.26 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 12.91 -0.27 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 14.89 -0.16 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.96 -0.11 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.14 -0.01 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.41 +0.14 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.75 +0.30 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.16 +0.51 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.57 +0.55 33 0 0 0
TOTAL PUT 836 23,007 +272
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$ 45.700
28AUG26 34.00 C 0.00 0.00 0.00 11.73 -0.20 63 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.73 -0.41 55 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.73 -0.36 47 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.73 -0.20 38 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.73 -0.20 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.73 -0.20 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.73 -0.21 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.74 -0.20 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.75 -0.20 25 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 2.79 -0.21 25 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 1.91 -0.21 25 0 16 0
28AUG26 45.00 C 1.17 1.17 1.17 1.17 -0.20 24 1 247 0
28AUG26 46.00 C 0.45 0.64 0.45 0.64 -0.17 25 18 121 +5
28AUG26 47.00 C 0.32 0.32 0.32 0.30 -0.10 25 4 263 0
28AUG26 48.00 C 0.09 0.14 0.09 0.12 -0.06 25 30 234 -21
28AUG26 49.00 C 0.06 0.06 0.06 0.04 -0.03 25 15 148 -15
28AUG26 50.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 410 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 575 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 136 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.76 -0.20 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.76 -0.20 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.76 -0.20 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.76 -0.21 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.77 -0.20 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.77 -0.20 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.77 -0.20 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.77 -0.21 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.78 -0.36 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.78 -0.31 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.78 -0.20 22 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.79 -0.20 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.80 -0.20 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.82 -0.21 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.87 -0.21 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.97 -0.22 23 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 3.14 -0.21 23 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 2.41 -0.20 24 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 1.78 -0.19 23 0 127 0
29SEP26 46.00 C 1.13 1.13 1.13 1.24 -0.25 23 4 111 0
29SEP26 47.00 C 0.00 0.00 0.00 0.89 -0.10 24 0 146 0
29SEP26 48.00 C 0.47 0.50 0.42 0.58 -0.11 23 90 184 -54
29SEP26 49.00 C 0.28 0.28 0.28 0.38 -0.08 24 15 367 -15
29SEP26 50.00 C 0.19 0.22 0.19 0.24 -0.07 24 47 187 -32
29SEP26 52.50 C 0.00 0.00 0.00 0.06 -0.03 24 0 114 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.01 25 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 32 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.77 -0.21 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.78 -0.36 28 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.78 -0.31 25 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.79 -0.38 25 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.79 -0.43 22 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.82 -0.20 22 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.87 -0.20 22 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.97 -0.19 22 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.13 -0.18 22 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.37 -0.17 22 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 2.70 -0.17 22 0 26 0
29OCT26 45.00 C 0.00 0.00 0.00 2.11 -0.16 22 0 76 0
29OCT26 46.00 C 1.42 1.55 1.42 1.65 -0.11 23 47 100 +47
29OCT26 47.00 C 1.12 1.12 1.12 1.26 -0.07 23 15 21 +14
29OCT26 48.00 C 0.84 0.84 0.84 0.93 -0.09 23 29 109 +15
29OCT26 49.00 C 0.00 0.00 0.00 0.67 -0.08 23 0 58 0
29OCT26 50.00 C 0.00 0.00 0.00 0.47 -0.06 22 0 79 0
29OCT26 52.50 C 0.23 0.23 0.23 0.18 -0.03 22 10 47 +10
29OCT26 55.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 50 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -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 33 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.80 -0.40 26 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.80 -0.43 23 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.83 -0.44 22 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.89 -0.21 22 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.00 -0.20 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.16 -0.20 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.39 -0.19 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.69 -0.18 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.07 -0.17 22 0 53 0
27NOV26 45.00 C 0.00 0.00 0.00 2.51 -0.15 22 0 76 0
27NOV26 46.00 C 1.91 1.91 1.91 2.05 -0.11 23 17 44 +17
27NOV26 47.00 C 0.00 0.00 0.00 1.65 -0.07 23 0 34 0
27NOV26 48.00 C 0.00 0.00 0.00 1.30 -0.11 23 0 53 0
27NOV26 49.00 C 0.00 0.00 0.00 1.00 -0.09 23 0 30 0
27NOV26 50.00 C 0.74 0.74 0.74 0.76 -0.08 23 15 32 0
27NOV26 52.50 C 0.00 0.00 0.00 0.36 -0.06 23 0 4 0
27NOV26 55.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 656 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 28 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.76 -0.21 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.77 -0.20 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.77 -0.20 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.77 -0.34 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.78 -0.47 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.79 -0.50 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.80 -0.51 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.80 -0.53 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.84 -0.54 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.98 -0.27 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.22 -0.19 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.43 -0.18 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.69 -0.18 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.01 -0.17 22 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.40 -0.17 22 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 2.94 -0.07 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.44 -0.07 23 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 1.99 -0.10 22 0 39 0
30DEC26 48.00 C 0.00 0.00 0.00 1.60 -0.14 22 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 1.31 -0.11 22 0 235 0
30DEC26 50.00 C 0.00 0.00 0.00 1.05 -0.09 22 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 0.57 -0.06 22 0 54 0
30DEC26 55.00 C 0.00 0.00 0.00 0.29 -0.04 22 0 42 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 -0.02 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.01 22 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 24 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.09 -0.49 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.09 -0.54 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.23 -0.47 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.34 -0.46 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.40 -0.52 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.66 -0.43 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.90 -0.18 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.17 -0.17 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.48 -0.18 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.86 -0.16 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.27 -0.15 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.73 -0.23 22 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 3.29 -0.17 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 2.88 -0.13 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.49 +0.01 23 0 17 0
30MAR27 49.00 C 0.00 0.00 0.00 2.13 -0.03 23 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.81 -0.06 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.18 -0.08 22 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 0.76 -0.05 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.47 -0.04 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.28 -0.03 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.16 -0.02 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 0.00 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 0.00 23 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 12.44 -0.19 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.56 -0.19 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.72 -0.19 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.90 -0.19 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.11 -0.18 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.37 -0.17 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.64 -0.17 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.97 -0.17 23 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 6.14 -0.15 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.55 -0.16 22 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.02 -0.13 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 4.50 -0.14 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.04 -0.13 22 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.61 -0.12 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.22 -0.11 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.86 -0.10 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.53 -0.09 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 1.85 -0.08 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.33 -0.06 23 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.95 -0.06 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.70 -0.04 23 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.48 -0.01 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.32 -0.03 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
TOTAL CALL 357 7,564 -29
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
28AUG26 40.00 P 0.03 0.03 0.03 0.01 0.00 35 2 18 -1
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 0.02 0.00 26 0 115 0
28AUG26 43.00 P 0.16 0.16 0.16 0.06 -0.01 25 30 225 0
28AUG26 44.00 P 0.27 0.28 0.27 0.18 -0.01 25 11 197 -9
28AUG26 45.00 P 0.72 0.72 0.59 0.44 0.00 25 26 583 -18
28AUG26 46.00 P 0.00 0.00 0.00 0.87 +0.03 24 0 525 0
28AUG26 47.00 P 0.00 0.00 0.00 1.56 +0.09 24 0 241 0
28AUG26 48.00 P 0.00 0.00 0.00 2.39 +0.14 25 0 162 0
28AUG26 49.00 P 0.00 0.00 0.00 3.32 +0.17 25 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 4.30 +0.19 0 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 6.80 +0.20 0 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 9.30 +0.19 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.80 +0.14 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.30 +0.15 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.80 +0.16 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.30 +0.14 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.80 +0.20 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.30 +0.20 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.80 +0.12 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.30 +0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 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 48 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 0.00 25 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 0.00 24 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 26 0
29SEP26 40.00 P 0.18 0.18 0.15 0.09 -0.01 24 7 68 -2
29SEP26 41.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 154 0
29SEP26 42.00 P 0.00 0.00 0.00 0.33 0.00 24 0 140 0
29SEP26 43.00 P 0.72 0.73 0.55 0.55 +0.03 24 60 206 +40
29SEP26 44.00 P 0.00 0.00 0.00 0.83 +0.01 23 0 314 0
29SEP26 45.00 P 1.51 1.51 1.21 1.22 +0.01 23 75 369 +60
29SEP26 46.00 P 0.00 0.00 0.00 1.79 +0.09 24 0 336 0
29SEP26 47.00 P 0.00 0.00 0.00 2.42 +0.13 24 0 355 0
29SEP26 48.00 P 0.00 0.00 0.00 3.14 +0.09 23 0 222 0
29SEP26 49.00 P 0.00 0.00 0.00 3.94 +0.11 23 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 4.80 +0.13 23 0 70 0
29SEP26 52.50 P 0.00 0.00 0.00 7.36 +0.40 34 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.61 +0.19 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.08 +0.20 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.58 +0.21 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.07 +0.20 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.57 +0.21 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.06 +0.20 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.56 +0.21 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.05 +0.21 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.54 +0.20 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 0.00 22 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.21 +0.01 23 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.34 +0.01 22 0 16 0
29OCT26 42.00 P 0.00 0.00 0.00 0.51 -0.01 22 0 44 0
29OCT26 43.00 P 0.00 0.00 0.00 0.82 +0.04 23 0 36 0
29OCT26 44.00 P 1.30 1.30 1.27 1.14 +0.02 22 5 24 +1
29OCT26 45.00 P 1.68 1.68 1.68 1.57 +0.03 22 1 211 -1
29OCT26 46.00 P 0.00 0.00 0.00 2.11 +0.09 22 0 107 0
29OCT26 47.00 P 0.00 0.00 0.00 2.73 +0.10 23 0 82 0
29OCT26 48.00 P 0.00 0.00 0.00 3.38 +0.02 22 0 66 0
29OCT26 49.00 P 0.00 0.00 0.00 4.14 +0.13 22 0 6 0
29OCT26 50.00 P 0.00 0.00 0.00 4.96 +0.15 22 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.36 +0.33 27 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.64 +0.22 24 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.22 +0.33 33 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.58 +0.21 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.07 +0.20 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.57 +0.21 31 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.06 +0.20 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.56 +0.21 37 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.14 0.00 22 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.23 0.00 22 0 0 0
27NOV26 40.00 P 0.42 0.42 0.42 0.36 0.00 23 1 15 +1
27NOV26 41.00 P 0.00 0.00 0.00 0.54 +0.01 23 0 55 0
27NOV26 42.00 P 0.00 0.00 0.00 0.78 +0.01 23 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 1.09 +0.03 23 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.45 +0.03 23 0 27 0
27NOV26 45.00 P 0.00 0.00 0.00 1.87 +0.03 22 0 47 0
27NOV26 46.00 P 0.00 0.00 0.00 2.40 +0.05 22 0 65 0
27NOV26 47.00 P 0.00 0.00 0.00 3.00 +0.08 23 0 82 0
27NOV26 48.00 P 0.00 0.00 0.00 3.64 +0.09 22 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 4.37 +0.12 22 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 5.15 +0.13 22 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 7.50 +0.36 26 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.81 +0.39 28 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.22 +0.33 29 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.58 +0.20 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.07 +0.20 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.57 +0.21 28 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.06 +0.20 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.56 +0.21 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 0.00 23 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.03 0.00 22 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.06 0.00 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.09 0.00 22 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.15 0.00 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.23 0.00 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.35 0.00 22 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.52 +0.01 22 0 64 0
30DEC26 41.00 P 0.00 0.00 0.00 0.73 +0.02 22 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 0.99 +0.02 22 0 79 0
30DEC26 43.00 P 0.00 0.00 0.00 1.30 +0.02 22 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.66 +0.02 22 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 2.08 0.00 22 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 2.60 +0.01 22 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 3.16 +0.01 22 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 3.86 -0.01 22 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.56 +0.11 22 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.32 +0.12 22 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.61 +0.36 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.96 +0.54 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.37 +0.48 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.87 +0.49 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.07 +0.20 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.57 +0.21 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.06 +0.20 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.56 +0.21 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.05 +0.21 33 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.54 +0.20 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.12 0.00 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.27 0.00 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.38 0.00 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.51 0.00 22 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.69 0.00 22 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.89 +0.01 22 0 18 0
30MAR27 41.00 P 1.21 1.21 1.21 1.13 +0.02 22 1 47 +1
30MAR27 42.00 P 0.00 0.00 0.00 1.43 +0.03 22 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.78 +0.02 22 0 26 0
30MAR27 44.00 P 0.00 0.00 0.00 2.18 +0.05 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.62 +0.04 21 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 3.13 +0.05 21 0 17 0
30MAR27 47.00 P 0.00 0.00 0.00 3.68 +0.06 21 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.40 -0.04 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 5.06 +0.11 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.77 +0.11 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.94 +0.37 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.14 +0.57 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.46 +0.51 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.87 +0.49 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.07 +0.20 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.57 +0.21 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.06 +0.20 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.56 +0.21 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.05 +0.21 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.54 +0.20 31 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.30 0.00 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.41 0.00 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.54 0.00 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.72 +0.01 23 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.91 +0.02 23 0 1 0
29JUN27 39.00 P 1.25 1.25 1.25 1.16 +0.03 23 6 42 +6
29JUN27 40.00 P 0.00 0.00 0.00 1.43 +0.04 23 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 1.75 +0.04 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 2.10 +0.04 23 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.50 +0.05 24 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.95 +0.07 24 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 3.43 +0.07 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.96 +0.07 24 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 4.53 +0.08 24 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 5.15 +0.10 24 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.80 +0.10 24 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.31 +0.11 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.39 +0.13 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.18 -0.15 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.46 +0.25 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.87 +0.35 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.12 +0.20 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.58 +0.20 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.06 +0.20 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.56 +0.21 26 0 0 0
TOTAL PUT 225 7,851 +78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 26.880
21AUG26 18.50 C 0.00 0.00 0.00 8.46 -1.08 234 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 8.21 -1.08 227 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 7.96 -1.08 220 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 7.72 -1.07 218 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 7.49 -1.05 220 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 7.22 -1.07 204 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 6.99 -1.05 206 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 6.47 -1.07 183 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 5.97 -1.07 170 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 5.47 -1.07 156 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 4.97 -1.07 143 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 4.47 -1.11 130 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 3.97 -1.02 117 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 3.47 -1.02 104 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 2.97 -1.02 91 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 2.46 -1.03 76 0 0 0
21AUG26 25.00 C 1.84 1.98 1.78 1.88 -1.11 0 68 68 +68
21AUG26 25.50 C 1.42 1.43 1.38 1.41 -1.09 37 37 67 +37
21AUG26 26.00 C 1.61 1.61 0.83 1.02 -1.05 46 61 61 +46
21AUG26 26.50 C 1.14 1.14 0.57 0.65 -0.86 44 75 105 +60
21AUG26 27.00 C 0.79 0.79 0.27 0.37 -0.73 43 139 183 +92
21AUG26 27.50 C 0.35 0.35 0.20 0.21 -0.59 45 42 909 -13
21AUG26 28.00 C 0.11 0.11 0.10 0.11 -0.39 47 5 713 -1
21AUG26 28.50 C 0.00 0.00 0.00 0.06 -0.25 50 0 102 0
21AUG26 29.00 C 0.04 0.04 0.03 0.03 -0.15 51 51 462 +51
21AUG26 29.50 C 0.00 0.00 0.00 0.02 -0.08 56 0 107 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 145 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 20 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 24 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 110 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 0.00 122 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 17.73 -1.10 338 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 17.49 -1.09 335 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 17.23 -1.10 322 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 16.98 -1.10 314 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 16.48 -1.10 300 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 15.98 -1.10 286 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 15.48 -1.10 273 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 14.98 -1.10 260 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 14.48 -1.10 248 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 13.98 -1.10 236 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 13.48 -1.10 225 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 12.98 -1.10 214 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 12.48 -1.11 204 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 11.98 -1.11 194 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 11.48 -1.11 184 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 10.98 -1.11 175 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 10.48 -1.11 166 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 9.99 -1.07 160 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.49 -1.06 151 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.99 -1.10 143 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.50 -1.09 137 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.00 -1.09 129 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.50 -1.09 120 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.99 -1.10 110 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.99 -1.10 95 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.97 -1.12 76 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.97 -1.04 62 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.97 -1.05 48 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 2.12 -0.95 49 0 620 0
28AUG26 26.00 C 0.00 0.00 0.00 1.33 -0.84 45 0 402 0
28AUG26 27.00 C 0.81 0.81 0.71 0.73 -0.70 43 15 541 +12
28AUG26 28.00 C 0.55 0.55 0.32 0.37 -0.47 44 147 1,654 +19
28AUG26 29.00 C 0.17 0.18 0.15 0.18 -0.28 45 115 3,529 +49
28AUG26 30.00 C 0.10 0.10 0.07 0.09 -0.16 48 158 2,995 -42
28AUG26 31.00 C 0.00 0.00 0.00 0.04 -0.09 49 0 2,231 0
28AUG26 32.00 C 0.04 0.04 0.04 0.02 -0.05 51 3 2,048 -3
28AUG26 33.00 C 0.03 0.03 0.03 0.01 -0.03 53 4 1,374 -4
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 1,519 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,286 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,280 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 722 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 217 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 95 0 205 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 100 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 105 0 44 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 110 0 344 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 158 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 0.00 175 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 17.76 -1.13 167 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 17.51 -1.13 163 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.25 -1.14 156 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.00 -1.08 152 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 16.51 -1.13 147 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 16.01 -1.14 140 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 15.51 -1.14 133 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.01 -1.14 127 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.51 -1.14 121 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.02 -1.14 117 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.52 -1.06 111 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.02 -1.14 106 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.51 -1.15 98 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.01 -1.15 93 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.51 -1.09 88 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.02 -1.15 85 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.52 -1.15 81 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.02 -1.15 76 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.52 -1.14 72 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.03 -1.14 69 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.53 -1.14 65 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.04 -1.13 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.55 -1.13 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.06 -1.13 56 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 6.09 -1.02 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.03 -1.20 37 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 4.12 -1.16 37 0 143 0
29SEP26 24.00 C 3.20 3.20 3.20 3.30 -0.98 38 24 280 -15
29SEP26 25.00 C 0.00 0.00 0.00 2.61 -0.89 40 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 1.90 -0.78 38 0 1,719 0
29SEP26 27.00 C 1.73 1.73 1.27 1.40 -0.67 38 74 5,278 +34
29SEP26 28.00 C 1.27 1.27 0.87 0.99 -0.54 39 432 6,631 +1
29SEP26 29.00 C 0.80 0.80 0.64 0.70 -0.40 39 319 2,880 +180
29SEP26 30.00 C 0.61 0.61 0.50 0.49 -0.30 40 66 6,146 +45
29SEP26 31.00 C 0.40 0.40 0.30 0.34 -0.22 41 151 2,187 +15
29SEP26 32.00 C 0.25 0.25 0.25 0.24 -0.16 42 15 4,071 +15
29SEP26 33.00 C 0.19 0.19 0.16 0.17 -0.10 43 21 4,683 -13
29SEP26 34.00 C 0.00 0.00 0.00 0.12 -0.07 44 0 2,503 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 -0.04 45 0 2,794 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 4,217 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 1,531 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 519 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.78 -1.14 140 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.53 -1.14 136 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.28 -1.12 133 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.03 -1.14 130 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.53 -1.14 123 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.03 -1.15 117 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.54 -1.14 113 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.04 -1.12 108 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.54 -1.12 103 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.05 -1.12 99 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.55 -1.12 94 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.05 -1.14 90 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.56 -1.14 86 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.06 -1.14 82 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.56 -1.14 78 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.06 -1.12 74 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.56 -1.14 70 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.06 -1.14 66 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.56 -1.14 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.07 -1.13 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.57 -1.14 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.08 -1.14 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.59 -1.13 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.11 -1.13 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.16 -1.11 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.13 -1.19 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.27 -1.15 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.49 -0.94 37 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.87 -0.78 39 0 105 0
29OCT26 26.00 C 0.00 0.00 0.00 2.25 -0.71 38 0 558 0
29OCT26 27.00 C 1.70 1.78 1.66 1.73 -0.67 38 75 568 +15
29OCT26 28.00 C 1.28 1.38 1.28 1.33 -0.57 38 60 940 -15
29OCT26 29.00 C 1.28 1.28 1.07 1.02 -0.47 39 211 1,171 +161
29OCT26 30.00 C 0.75 0.83 0.74 0.77 -0.38 39 91 1,199 +50
29OCT26 31.00 C 0.64 0.64 0.64 0.59 -0.30 40 3 182 -3
29OCT26 32.00 C 0.00 0.00 0.00 0.44 -0.24 40 0 719 0
29OCT26 33.00 C 0.39 0.39 0.39 0.33 -0.20 40 15 1,068 0
29OCT26 34.00 C 0.00 0.00 0.00 0.25 -0.16 41 0 411 0
29OCT26 35.00 C 0.00 0.00 0.00 0.19 -0.12 41 0 295 0
29OCT26 36.00 C 0.00 0.00 0.00 0.15 -0.09 42 0 330 0
29OCT26 37.00 C 0.00 0.00 0.00 0.12 -0.07 43 0 208 0
29OCT26 38.00 C 0.00 0.00 0.00 0.09 -0.05 44 0 226 0
29OCT26 39.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 287 0
29OCT26 40.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 435 0
29OCT26 41.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 121 0
29OCT26 42.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 9 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 50.00 C 0.01 0.01 0.01 0.01 0.00 52 20 20 +20
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.80 -1.12 126 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.55 -1.14 123 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.30 -1.14 120 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.05 -1.14 117 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.55 -1.15 111 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.05 -1.15 106 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.56 -1.14 102 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.06 -1.15 97 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.57 -1.14 93 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.07 -1.14 89 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.57 -1.15 84 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.07 -1.15 80 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.58 -1.14 77 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.08 -1.14 73 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.58 -1.15 70 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.08 -1.15 66 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.58 -1.15 62 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.09 -1.14 60 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.60 -1.10 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.11 -1.09 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.63 -1.11 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.15 -1.11 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.67 -1.09 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.19 -1.11 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.26 -1.10 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.25 -1.19 37 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 4.45 -1.12 37 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.73 -1.04 37 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.15 -0.77 39 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.58 -0.70 38 0 90 0
27NOV26 27.00 C 1.98 1.98 1.98 2.10 -0.61 38 15 106 +15
27NOV26 28.00 C 0.00 0.00 0.00 1.70 -0.54 39 0 471 0
27NOV26 29.00 C 0.00 0.00 0.00 1.37 -0.45 39 0 534 0
27NOV26 30.00 C 1.27 1.27 1.03 1.09 -0.42 39 17 49 +1
27NOV26 31.00 C 0.86 0.87 0.86 0.88 -0.34 40 2 175 -1
27NOV26 32.00 C 0.00 0.00 0.00 0.70 -0.30 40 0 249 0
27NOV26 33.00 C 0.00 0.00 0.00 0.55 -0.26 40 0 120 0
27NOV26 34.00 C 0.00 0.00 0.00 0.44 -0.21 40 0 1 0
27NOV26 35.00 C 0.00 0.00 0.00 0.35 -0.18 41 0 5 0
27NOV26 36.00 C 0.00 0.00 0.00 0.27 -0.15 41 0 24 0
27NOV26 37.00 C 0.00 0.00 0.00 0.22 -0.12 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.17 -0.10 42 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.14 -0.08 42 0 11 0
27NOV26 40.00 C 0.00 0.00 0.00 0.11 -0.07 42 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.09 -0.06 43 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 0.07 -0.05 43 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 3 0
27NOV26 44.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.81 -1.13 112 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.55 -1.14 108 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.30 -1.14 106 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.05 -1.14 103 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.55 -1.15 98 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.05 -1.15 93 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.57 -1.13 91 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.08 -1.13 87 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.57 -1.14 82 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.08 -1.13 79 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.57 -1.15 74 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.07 -1.15 71 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.59 -1.13 69 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.09 -1.13 65 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.58 -1.15 61 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.08 -1.15 58 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.60 -1.13 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.10 -1.14 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.61 -1.09 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.13 -1.10 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.65 -1.10 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.18 -1.09 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.72 -1.09 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.26 -1.08 43 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 6.38 -1.05 42 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 5.54 -1.04 40 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 4.69 -1.06 37 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 4.01 -0.99 37 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 3.44 -0.77 38 0 450 0
30DEC26 26.00 C 0.00 0.00 0.00 2.90 -0.74 38 0 420 0
30DEC26 27.00 C 0.00 0.00 0.00 2.43 -0.60 38 0 3,190 0
30DEC26 28.00 C 1.96 2.04 1.96 2.04 -0.52 39 19 5,951 -4
30DEC26 29.00 C 0.00 0.00 0.00 1.68 -0.50 38 0 1,697 0
30DEC26 30.00 C 1.42 1.42 1.42 1.42 -0.40 39 15 626 -15
30DEC26 31.00 C 0.00 0.00 0.00 1.18 -0.34 39 0 1,460 0
30DEC26 32.00 C 1.11 1.11 1.11 0.97 -0.32 39 1 900 0
30DEC26 33.00 C 0.77 0.82 0.77 0.81 -0.27 40 16 2,389 +15
30DEC26 34.00 C 0.73 0.73 0.64 0.66 -0.27 40 42 2,455 +42
30DEC26 35.00 C 0.00 0.00 0.00 0.56 -0.22 41 0 1,258 0
30DEC26 36.00 C 0.00 0.00 0.00 0.46 -0.20 41 0 188 0
30DEC26 37.00 C 0.00 0.00 0.00 0.39 -0.18 41 0 1,097 0
30DEC26 38.00 C 0.36 0.36 0.36 0.32 -0.16 42 10 167 -10
30DEC26 39.00 C 0.00 0.00 0.00 0.27 -0.14 42 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.22 -0.12 42 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.19 -0.10 43 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 0.16 -0.09 43 0 136 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 -0.09 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.12 -0.07 44 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 0.10 -0.06 44 0 220 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 -0.06 44 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.06 44 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.05 45 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.05 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.05 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.81 -1.13 87 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.55 -1.14 84 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.31 -1.14 82 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.06 -1.13 80 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.56 -1.14 76 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.05 -1.15 72 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.57 -1.15 69 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.08 -1.13 67 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.57 -1.14 63 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.08 -1.14 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.57 -1.15 56 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.09 -1.14 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.60 -1.12 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.12 -1.11 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 11.65 -1.10 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.18 -1.10 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.72 -1.09 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.26 -1.08 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.81 -1.07 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.36 -1.07 44 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 8.92 -1.06 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.50 -1.04 43 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.08 -1.04 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.66 -1.02 41 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 6.88 -0.99 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.13 -0.95 40 0 9 0
30MAR27 23.00 C 0.00 0.00 0.00 5.44 -0.91 39 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 4.71 -0.98 37 0 332 0
30MAR27 25.00 C 0.00 0.00 0.00 4.13 -0.92 37 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 3.69 -0.77 38 0 681 0
30MAR27 27.00 C 0.00 0.00 0.00 3.23 -0.63 38 0 657 0
30MAR27 28.00 C 0.00 0.00 0.00 2.84 -0.57 38 0 1,546 0
30MAR27 29.00 C 0.00 0.00 0.00 2.49 -0.52 38 0 755 0
30MAR27 30.00 C 0.00 0.00 0.00 2.18 -0.47 39 0 298 0
30MAR27 31.00 C 0.00 0.00 0.00 1.91 -0.42 39 0 272 0
30MAR27 32.00 C 0.00 0.00 0.00 1.67 -0.38 39 0 380 0
30MAR27 33.00 C 0.00 0.00 0.00 1.46 -0.35 39 0 541 0
30MAR27 34.00 C 0.00 0.00 0.00 1.25 -0.35 39 0 621 0
30MAR27 35.00 C 0.00 0.00 0.00 1.10 -0.30 40 0 633 0
30MAR27 36.00 C 0.00 0.00 0.00 0.98 -0.25 40 0 153 0
30MAR27 37.00 C 0.00 0.00 0.00 0.87 -0.21 41 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 0.78 -0.16 41 0 168 0
30MAR27 39.00 C 0.00 0.00 0.00 0.69 -0.15 41 0 123 0
30MAR27 40.00 C 0.00 0.00 0.00 0.61 -0.12 42 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.55 -0.09 42 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.49 -0.08 42 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.44 -0.06 43 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.40 -0.04 43 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.37 -0.02 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.30 0.00 44 0 0 0
30MAR27 48.00 C 0.25 0.25 0.25 0.28 0.00 45 15 15 +15
30MAR27 49.00 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.20 +0.03 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.14 +0.04 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 +0.04 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 +0.04 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 +0.04 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 +0.04 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 +0.04 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 +0.04 54 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 17.81 -1.13 71 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.55 -1.14 69 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.31 -1.14 67 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.06 -1.15 66 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.56 -1.14 62 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.08 -1.13 60 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.60 -1.14 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.13 -1.13 56 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.64 -1.07 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.18 -1.04 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.71 -1.04 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.25 -1.12 50 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.78 -1.12 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.32 -1.12 47 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 11.87 -1.11 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.42 -1.11 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.97 -1.11 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.54 -1.09 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.11 -1.08 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.69 -1.06 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.28 -1.04 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.87 -1.04 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.46 -1.04 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.07 -1.03 40 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 7.36 -0.97 40 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 6.66 -0.93 39 0 90 0
29JUN27 23.00 C 5.94 5.94 5.94 6.02 -0.89 39 3 0 -3
29JUN27 24.00 C 0.00 0.00 0.00 5.39 -0.88 38 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 4.84 -0.77 38 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 4.38 -0.69 38 0 46 0
29JUN27 27.00 C 3.88 3.88 3.88 3.93 -0.63 38 30 41 +30
29JUN27 28.00 C 0.00 0.00 0.00 3.51 -0.59 38 0 219 0
29JUN27 29.00 C 0.00 0.00 0.00 3.16 -0.53 38 0 143 0
29JUN27 30.00 C 2.71 2.74 2.71 2.83 -0.50 38 2 150 +2
29JUN27 31.00 C 2.43 2.53 2.43 2.50 -0.50 38 32 152 +30
29JUN27 32.00 C 0.00 0.00 0.00 2.29 -0.41 39 0 333 0
29JUN27 33.00 C 0.00 0.00 0.00 2.06 -0.38 39 0 436 0
29JUN27 34.00 C 0.00 0.00 0.00 1.88 -0.33 40 0 25 0
29JUN27 35.00 C 0.00 0.00 0.00 1.69 -0.29 40 0 28 0
29JUN27 36.00 C 0.00 0.00 0.00 1.53 -0.30 40 0 103 0
29JUN27 37.00 C 0.00 0.00 0.00 1.39 -0.25 40 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 1.26 -0.23 41 0 63 0
29JUN27 39.00 C 0.00 0.00 0.00 1.15 -0.20 41 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.06 -0.15 41 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 0.95 -0.12 41 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.86 -0.11 41 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.79 -0.09 42 0 54 0
29JUN27 44.00 C 0.00 0.00 0.00 0.73 -0.09 42 0 21 0
29JUN27 45.00 C 0.00 0.00 0.00 0.68 -0.07 42 0 27 0
29JUN27 46.00 C 0.00 0.00 0.00 0.63 -0.05 43 0 35 0
29JUN27 47.00 C 0.00 0.00 0.00 0.57 -0.05 43 0 47 0
29JUN27 48.00 C 0.00 0.00 0.00 0.54 -0.02 43 0 6 0
29JUN27 49.00 C 0.49 0.49 0.47 0.50 -0.02 44 2 6 +2
29JUN27 50.00 C 0.46 0.46 0.46 0.47 -0.01 44 1 7 +1
29JUN27 52.50 C 0.00 0.00 0.00 0.39 +0.01 45 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.34 +0.03 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.29 +0.04 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.25 +0.04 47 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.23 +0.06 48 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.20 +0.05 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.18 +0.05 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.17 +0.06 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.15 +0.06 51 0 0 0
TOTAL CALL 2,719 122,137 +981
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 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 90 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 51 0 145 0
21AUG26 25.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 130 0
21AUG26 25.50 P 0.04 0.08 0.04 0.05 +0.04 45 68 220 +59
21AUG26 26.00 P 0.05 0.15 0.05 0.12 +0.09 44 131 148 +110
21AUG26 26.50 P 0.12 0.35 0.11 0.25 +0.18 42 113 171 +98
21AUG26 27.00 P 0.30 0.65 0.30 0.46 +0.31 40 41 1,000 -2
21AUG26 27.50 P 0.42 0.87 0.42 0.84 +0.56 47 108 550 0
21AUG26 28.00 P 1.28 1.30 1.14 1.21 +0.73 45 95 211 +13
21AUG26 28.50 P 1.70 1.70 1.57 1.68 +0.86 51 30 54 0
21AUG26 29.00 P 1.92 2.26 1.92 2.15 +0.94 53 40 27 -7
21AUG26 29.50 P 0.00 0.00 0.00 2.63 +1.00 53 0 92 0
21AUG26 30.00 P 0.00 0.00 0.00 3.13 +1.09 61 0 15 0
21AUG26 30.50 P 0.00 0.00 0.00 3.62 +1.07 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 4.12 +1.08 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 4.62 +1.09 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 5.12 +1.10 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 5.62 +1.10 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 6.12 +1.10 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 6.62 +1.10 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 7.12 +1.10 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 7.62 +1.10 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 8.12 +1.10 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 8.62 +1.10 0 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 9.12 +1.10 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 9.62 +1.10 0 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 10.12 +1.10 0 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 10.62 +1.10 0 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 11.12 +1.10 0 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 11.62 +1.10 0 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 12.12 +1.10 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 183 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 0.00 150 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 108 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 242 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 442 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 548 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 712 0
28AUG26 23.00 P 0.01 0.01 0.01 0.01 0.00 43 90 2,506 0
28AUG26 24.00 P 0.05 0.05 0.04 0.05 +0.02 44 27 1,873 -6
28AUG26 25.00 P 0.12 0.18 0.12 0.16 +0.09 44 112 2,002 +75
28AUG26 26.00 P 0.24 0.44 0.24 0.38 +0.20 42 243 2,201 +11
28AUG26 27.00 P 0.54 0.89 0.53 0.79 +0.39 41 172 3,141 +13
28AUG26 28.00 P 1.51 1.60 1.51 1.50 +0.71 46 38 2,818 +22
28AUG26 29.00 P 0.00 0.00 0.00 2.21 +0.79 38 0 3,258 0
28AUG26 30.00 P 3.30 3.30 3.30 3.18 +0.93 46 20 796 +20
28AUG26 31.00 P 0.00 0.00 0.00 4.14 +0.91 48 0 561 0
28AUG26 32.00 P 0.00 0.00 0.00 5.13 +1.05 52 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 6.12 +1.08 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.12 +1.09 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.12 +1.10 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.12 +1.10 0 0 0 0
28AUG26 37.00 P 9.92 10.40 9.92 10.12 +1.10 0 426 60 0
28AUG26 38.00 P 0.00 0.00 0.00 11.12 +1.10 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.12 +1.10 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.12 +1.10 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.12 +1.10 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.12 +1.10 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.12 +1.10 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.12 +1.10 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 18.12 +1.10 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 19.12 +1.10 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 20.12 +1.10 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 21.12 +1.10 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 22.12 +1.10 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 23.12 +1.10 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 25.62 +1.10 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 28.12 +1.10 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 30.62 +1.10 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 33.12 +1.10 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 35.62 +1.10 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 38.12 +1.10 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 40.62 +1.10 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 43.12 +1.10 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 45.62 +1.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 4,506 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 1,846 0
29SEP26 22.00 P 0.10 0.11 0.10 0.08 +0.02 38 521 2,361 -59
29SEP26 23.00 P 0.16 0.21 0.16 0.16 +0.05 37 218 2,947 +110
29SEP26 24.00 P 0.31 0.38 0.31 0.32 +0.11 37 278 7,911 +132
29SEP26 25.00 P 0.45 0.64 0.45 0.55 +0.18 37 326 7,405 +86
29SEP26 26.00 P 0.72 1.00 0.72 0.90 +0.28 37 136 3,665 +19
29SEP26 27.00 P 1.05 1.48 1.05 1.35 +0.40 36 37 7,180 -18
29SEP26 28.00 P 1.74 2.00 1.74 1.96 +0.55 37 21 4,053 -2
29SEP26 29.00 P 0.00 0.00 0.00 2.79 +0.78 41 0 2,007 0
29SEP26 30.00 P 0.00 0.00 0.00 3.56 +0.85 41 0 2,384 0
29SEP26 31.00 P 0.00 0.00 0.00 4.32 +0.83 38 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 5.28 +0.91 42 0 1,062 0
29SEP26 33.00 P 0.00 0.00 0.00 6.13 +0.97 34 0 507 0
29SEP26 34.00 P 0.00 0.00 0.00 7.17 +1.10 43 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 8.15 +1.07 45 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 9.13 +1.10 45 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 10.12 +1.09 0 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 11.12 +1.10 0 0 27 0
29SEP26 39.00 P 0.00 0.00 0.00 12.12 +1.10 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.12 +1.10 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.12 +1.10 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.12 +1.10 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.12 +1.10 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.12 +1.10 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.12 +1.10 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.12 +1.10 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.12 +1.10 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.12 +1.10 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.12 +1.10 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.12 +1.10 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 25.62 +1.10 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.12 +1.10 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.62 +1.10 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.12 +1.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 35.62 +1.10 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 38.12 +1.10 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.62 +1.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.12 +1.10 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.62 +1.10 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 83 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 0.02 +0.01 38 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 69 0
29OCT26 19.50 P 0.06 0.06 0.06 0.05 +0.02 38 50 659 +50
29OCT26 20.00 P 0.08 0.08 0.08 0.07 +0.03 38 64 134 +46
29OCT26 21.00 P 0.11 0.16 0.11 0.13 +0.04 37 15 335 0
29OCT26 22.00 P 0.24 0.24 0.24 0.23 +0.07 37 2 569 +2
29OCT26 23.00 P 0.34 0.39 0.34 0.39 +0.12 36 119 625 +115
29OCT26 24.00 P 0.54 0.65 0.54 0.62 +0.18 36 200 1,674 +130
29OCT26 25.00 P 0.93 0.93 0.88 0.94 +0.26 36 87 1,382 +87
29OCT26 26.00 P 1.28 1.39 1.28 1.34 +0.34 36 114 1,323 +66
29OCT26 27.00 P 0.00 0.00 0.00 1.84 +0.44 35 0 2,025 0
29OCT26 28.00 P 2.44 2.44 2.44 2.44 +0.55 35 4 1,095 +4
29OCT26 29.00 P 0.00 0.00 0.00 3.16 +0.66 36 0 1,330 0
29OCT26 30.00 P 0.00 0.00 0.00 3.99 +0.83 38 0 784 0
29OCT26 31.00 P 0.00 0.00 0.00 4.81 +0.77 39 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 5.54 +0.75 35 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.43 +0.87 34 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 7.34 +1.01 32 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.28 +1.03 30 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.22 +1.04 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.18 +1.07 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.15 +1.08 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.12 +1.08 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.28 +1.08 45 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.26 +1.08 45 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.25 +1.08 46 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.24 +1.09 46 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.23 +1.09 46 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.22 +1.09 46 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.22 +1.10 49 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.21 +1.10 49 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.20 +1.09 45 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.20 +1.10 50 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.19 +1.10 46 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.68 +1.10 50 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.17 +1.10 54 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.66 +1.10 58 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.15 +1.11 61 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.64 +1.11 65 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.13 +1.11 68 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.62 +1.10 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.12 +1.10 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.62 +1.10 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
27NOV26 19.00 P 0.11 0.11 0.11 0.08 +0.02 38 60 134 +60
27NOV26 19.50 P 0.00 0.00 0.00 0.10 +0.02 37 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.14 +0.03 37 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.24 +0.05 37 0 52 0
27NOV26 22.00 P 0.00 0.00 0.00 0.39 +0.09 37 0 100 0
27NOV26 23.00 P 0.57 0.65 0.57 0.60 +0.14 37 84 403 +65
27NOV26 24.00 P 0.00 0.00 0.00 0.88 +0.20 37 0 237 0
27NOV26 25.00 P 1.14 1.26 1.14 1.23 +0.27 36 29 418 +7
27NOV26 26.00 P 1.63 1.63 1.63 1.66 +0.35 36 2 452 0
27NOV26 27.00 P 2.13 2.23 2.13 2.18 +0.43 36 45 528 +45
27NOV26 28.00 P 0.00 0.00 0.00 2.77 +0.50 36 0 1,588 0
27NOV26 29.00 P 0.00 0.00 0.00 3.48 +0.64 37 0 235 0
27NOV26 30.00 P 0.00 0.00 0.00 4.22 +0.63 38 0 326 0
27NOV26 31.00 P 0.00 0.00 0.00 5.05 +0.71 39 0 243 0
27NOV26 32.00 P 0.00 0.00 0.00 5.85 +0.87 39 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.72 +0.92 39 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 7.61 +0.94 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.52 +0.99 40 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.45 +1.02 40 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.39 +1.05 40 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.34 +1.05 39 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.30 +1.06 39 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.28 +1.08 39 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 14.26 +1.08 39 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.25 +1.08 40 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.24 +1.09 41 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.23 +1.09 41 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.22 +1.09 40 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.22 +1.10 43 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.21 +1.10 43 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.20 +1.09 40 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.20 +1.09 45 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.19 +1.09 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.68 +1.10 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.17 +1.10 48 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.66 +1.10 51 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.15 +1.10 54 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.64 +1.11 57 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.13 +1.11 60 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.62 +1.10 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.12 +1.10 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.62 +1.10 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 0.00 38 0 105 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 0.00 38 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 0.00 38 0 138 0
30DEC26 18.00 P 0.12 0.12 0.12 0.09 +0.02 38 1 361 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 +0.02 38 0 33 0
30DEC26 19.00 P 0.19 0.19 0.19 0.15 +0.03 38 1 183 -1
30DEC26 19.50 P 0.00 0.00 0.00 0.20 +0.04 38 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.25 +0.05 38 0 489 0
30DEC26 21.00 P 0.42 0.42 0.42 0.40 +0.10 38 45 1,003 0
30DEC26 22.00 P 0.60 0.62 0.58 0.57 +0.12 37 57 870 +12
30DEC26 23.00 P 0.74 0.85 0.74 0.81 +0.16 37 30 1,674 -2
30DEC26 24.00 P 1.14 1.14 1.11 1.12 +0.23 37 46 1,254 +30
30DEC26 25.00 P 1.37 1.48 1.37 1.50 +0.29 37 8 2,901 +1
30DEC26 26.00 P 2.01 2.05 1.96 1.94 +0.35 36 41 3,098 +11
30DEC26 27.00 P 2.55 2.55 2.55 2.46 +0.43 36 15 4,684 0
30DEC26 28.00 P 0.00 0.00 0.00 3.06 +0.51 37 0 1,004 0
30DEC26 29.00 P 3.56 3.56 3.56 3.74 +0.59 37 2 1,877 +2
30DEC26 30.00 P 0.00 0.00 0.00 4.46 +0.66 37 0 763 0
30DEC26 31.00 P 0.00 0.00 0.00 5.18 +0.60 37 0 668 0
30DEC26 32.00 P 0.00 0.00 0.00 6.04 +0.72 38 0 80 0
30DEC26 33.00 P 0.00 0.00 0.00 6.88 +0.86 38 0 1,106 0
30DEC26 34.00 P 0.00 0.00 0.00 7.75 +0.93 39 0 2,206 0
30DEC26 35.00 P 0.00 0.00 0.00 8.64 +0.97 39 0 1,081 0
30DEC26 36.00 P 0.00 0.00 0.00 9.55 +0.99 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.47 +1.00 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.41 +1.02 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.36 +1.03 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.32 +1.04 39 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.28 +1.05 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.25 +1.06 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.24 +1.09 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.23 +1.09 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.22 +1.09 37 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.22 +1.10 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.21 +1.10 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.20 +1.09 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.20 +1.09 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.19 +1.06 35 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 25.69 +1.09 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.18 +1.10 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.66 +1.10 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.15 +1.10 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.64 +1.10 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.13 +1.11 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.62 +1.10 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.12 +1.10 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.62 +1.10 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 15.00 P 0.11 0.11 0.11 0.06 +0.01 38 2 2 +2
30MAR27 15.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 +0.02 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.17 +0.04 38 0 54 0
30MAR27 17.50 P 0.00 0.00 0.00 0.21 +0.04 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.26 +0.05 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.32 +0.06 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.39 +0.07 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.47 +0.08 38 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.56 +0.09 38 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.76 +0.13 38 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 1.00 +0.17 37 0 764 0
30MAR27 23.00 P 1.29 1.29 1.29 1.30 +0.22 37 90 1,513 +90
30MAR27 24.00 P 0.00 0.00 0.00 1.65 +0.25 37 0 1,276 0
30MAR27 25.00 P 2.03 2.03 2.03 2.07 +0.31 37 95 1,102 +95
30MAR27 26.00 P 0.00 0.00 0.00 2.54 +0.36 36 0 2,038 0
30MAR27 27.00 P 0.00 0.00 0.00 3.07 +0.41 37 0 1,226 0
30MAR27 28.00 P 0.00 0.00 0.00 3.67 +0.48 37 0 1,096 0
30MAR27 29.00 P 0.00 0.00 0.00 4.38 +0.60 38 0 532 0
30MAR27 30.00 P 0.00 0.00 0.00 5.07 +0.65 38 0 317 0
30MAR27 31.00 P 0.00 0.00 0.00 5.75 +0.64 38 0 149 0
30MAR27 32.00 P 0.00 0.00 0.00 6.51 +0.73 38 0 275 0
30MAR27 33.00 P 0.00 0.00 0.00 7.32 +0.79 38 0 175 0
30MAR27 34.00 P 0.00 0.00 0.00 8.14 +0.84 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.99 +0.87 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.86 +0.90 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.75 +0.91 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.65 +0.94 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.56 +0.95 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.49 +0.98 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.43 +1.00 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.37 +1.01 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.33 +1.03 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.29 +1.04 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 18.25 +1.12 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.23 +1.07 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.21 +1.08 35 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.20 +1.09 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.20 +1.09 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.19 +1.04 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.69 +1.09 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.21 +1.12 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.69 +1.12 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.17 +1.12 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.65 +1.11 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.14 +1.12 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.62 +1.10 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.12 +1.10 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.62 +1.10 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.23 +0.02 37 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.29 +0.04 37 0 22 0
29JUN27 17.50 P 0.00 0.00 0.00 0.35 +0.04 37 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.43 +0.06 37 0 47 0
29JUN27 18.50 P 0.00 0.00 0.00 0.51 +0.06 37 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.60 +0.07 37 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 0.71 +0.10 37 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.82 +0.10 37 0 566 0
29JUN27 21.00 P 1.10 1.10 1.08 1.10 +0.15 37 2 215 +2
29JUN27 22.00 P 0.00 0.00 0.00 1.37 +0.18 37 0 743 0
29JUN27 23.00 P 0.00 0.00 0.00 1.73 +0.24 37 0 1,140 0
29JUN27 24.00 P 0.00 0.00 0.00 2.13 +0.30 37 0 914 0
29JUN27 25.00 P 2.44 2.52 2.44 2.55 +0.32 37 20 214 +20
29JUN27 26.00 P 0.00 0.00 0.00 3.04 +0.36 37 0 324 0
29JUN27 27.00 P 0.00 0.00 0.00 3.59 +0.42 37 0 1,026 0
29JUN27 28.00 P 0.00 0.00 0.00 4.17 +0.45 37 0 548 0
29JUN27 29.00 P 0.00 0.00 0.00 4.82 +0.52 37 0 441 0
29JUN27 30.00 P 0.00 0.00 0.00 5.49 +0.56 37 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.20 +0.66 38 0 49 0
29JUN27 32.00 P 0.00 0.00 0.00 6.96 +0.66 38 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 7.73 +0.73 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.52 +0.77 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.34 +0.79 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.18 +0.82 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.04 +0.86 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.91 +0.89 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.80 +0.90 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.70 +0.93 39 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 14.61 +0.95 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.53 +0.97 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.47 +0.99 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.41 +0.99 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.36 +1.01 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.32 +1.03 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.28 +1.03 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.25 +1.06 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.22 +1.08 36 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.20 +1.05 35 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.69 +1.09 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.21 +1.08 43 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.72 +1.13 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.19 +1.12 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.67 +1.12 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.15 +1.12 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.63 +1.11 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.12 +1.10 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.62 +1.10 0 0 0 0
TOTAL PUT 4,621 144,922 +1,613
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$ 78.250
28AUG26 50.00 C 0.00 0.00 0.00 28.29 -0.31 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.79 -0.32 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.29 -0.32 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.80 -0.31 64 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.30 -0.32 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.80 -0.32 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.30 -0.26 0 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 10.80 -0.26 0 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 8.31 -0.25 25 0 94 0
28AUG26 72.50 C 0.00 0.00 0.00 5.81 -0.25 16 0 101 0
28AUG26 75.00 C 0.00 0.00 0.00 3.33 -0.25 13 0 130 0
28AUG26 77.50 C 1.24 1.30 0.87 1.14 -0.24 12 90 372 -60
28AUG26 80.00 C 0.00 0.00 0.00 0.16 -0.09 13 0 401 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 207 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.31 -0.26 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.31 -0.28 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.31 -0.30 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.31 -0.29 52 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.81 -0.30 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.31 -0.31 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.82 -0.29 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.32 -0.30 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.82 -0.30 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.33 -0.25 25 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 10.83 -0.26 18 0 56 0
29SEP26 70.00 C 0.00 0.00 0.00 8.33 -0.23 0 0 51 0
29SEP26 72.50 C 0.00 0.00 0.00 5.84 -0.22 12 0 83 0
29SEP26 75.00 C 3.60 3.60 3.60 3.35 -0.29 8 30 181 +23
29SEP26 77.50 C 1.63 1.63 1.31 1.50 -0.24 11 44 606 -15
29SEP26 80.00 C 0.00 0.00 0.00 0.51 -0.14 12 0 408 0
29SEP26 82.50 C 0.00 0.00 0.00 0.13 -0.06 12 0 93 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 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 25 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 0.00 30 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.31 -0.29 45 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.81 -0.30 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.31 -0.31 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.82 -0.29 32 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.32 -0.30 26 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.82 -0.30 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.33 -0.25 21 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.83 -0.26 16 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.33 -0.23 0 0 9 0
29OCT26 72.50 C 0.00 0.00 0.00 5.84 -0.26 10 0 37 0
29OCT26 75.00 C 3.82 3.82 3.82 3.60 -0.29 11 14 15 0
29OCT26 77.50 C 0.00 0.00 0.00 1.97 -0.20 12 0 51 0
29OCT26 80.00 C 0.91 0.91 0.91 0.94 -0.12 12 15 49 +15
29OCT26 82.50 C 0.00 0.00 0.00 0.37 -0.07 12 0 19 0
29OCT26 85.00 C 0.15 0.15 0.15 0.13 -0.02 12 40 65 +40
29OCT26 87.50 C 0.00 0.00 0.00 0.04 -0.01 12 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.31 -0.31 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.82 -0.29 28 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.32 -0.30 23 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.82 -0.30 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.33 -0.25 18 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.83 -0.26 14 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 8.35 -0.23 12 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 6.04 -0.25 12 0 6 0
27NOV26 75.00 C 0.00 0.00 0.00 3.97 -0.29 12 0 13 0
27NOV26 77.50 C 0.00 0.00 0.00 2.40 -0.19 12 0 2 0
27NOV26 80.00 C 1.30 1.30 1.30 1.32 -0.12 12 15 39 +15
27NOV26 82.50 C 0.00 0.00 0.00 0.65 -0.08 12 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.28 -0.05 12 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.12 -0.01 13 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.04 -0.01 12 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 0.00 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 16 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 0.00 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.31 -0.28 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.31 -0.30 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.31 -0.29 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.81 -0.30 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.32 -0.30 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.82 -0.29 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.32 -0.30 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.82 -0.30 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.34 -0.25 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.91 -0.24 13 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 8.35 -0.28 0 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 6.20 -0.22 11 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 4.36 -0.19 12 0 199 0
30DEC26 77.50 C 0.00 0.00 0.00 2.85 -0.16 12 0 145 0
30DEC26 80.00 C 0.00 0.00 0.00 1.74 -0.11 12 0 66 0
30DEC26 82.50 C 0.00 0.00 0.00 0.98 -0.08 12 0 24 0
30DEC26 85.00 C 0.00 0.00 0.00 0.51 -0.05 12 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 0.25 -0.02 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 -0.01 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 -0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 -0.01 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 15 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.51 -0.09 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 26.06 -0.05 17 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.60 -0.02 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.15 +0.04 14 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.70 +0.08 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.26 +0.14 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.86 -0.25 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.19 -0.57 0 0 32 0
30MAR27 70.00 C 0.00 0.00 0.00 9.04 -0.21 10 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 7.08 -0.18 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.34 -0.15 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.87 -0.13 12 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.71 -0.09 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.80 -0.07 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.16 -0.04 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.71 -0.03 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.42 -0.01 13 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.24 -0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.14 0.00 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 -0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.87 +0.27 14 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.43 +0.32 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.00 +0.38 14 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.56 +0.40 11 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.14 +0.33 12 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 16.74 +0.26 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.38 -0.26 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 11.74 -0.61 0 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.66 -0.23 10 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.73 -0.22 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.03 -0.21 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.55 -0.19 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.35 -0.15 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.38 -0.14 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.64 -0.11 12 0 7 0
29JUN27 87.50 C 0.00 0.00 0.00 1.09 -0.08 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.71 -0.06 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.45 -0.04 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.28 -0.03 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.17 -0.03 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.10 -0.02 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.06 -0.01 12 0 0 0
TOTAL CALL 248 4,847 +18
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 0.00 0.00 0.02 0.00 13 0 455 0
28AUG26 77.50 P 0.52 0.52 0.52 0.37 +0.03 13 20 321 0
28AUG26 80.00 P 1.75 1.75 1.75 1.92 +0.18 15 22 263 +22
28AUG26 82.50 P 0.00 0.00 0.00 4.25 +0.25 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 6.75 +0.25 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 9.25 +0.25 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 11.75 +0.25 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 14.25 +0.25 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.93 +0.43 72 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.43 +0.43 79 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.93 +0.43 86 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.45 +0.45 95 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 52 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.06 -0.01 12 0 214 0
29SEP26 75.00 P 0.00 0.00 0.00 0.33 -0.01 12 0 363 0
29SEP26 77.50 P 1.29 1.29 1.29 1.16 +0.09 12 1 135 +1
29SEP26 80.00 P 0.00 0.00 0.00 2.76 +0.18 13 0 55 0
29SEP26 82.50 P 0.00 0.00 0.00 4.85 +0.21 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.28 +0.25 11 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 9.94 +0.35 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.27 +0.26 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.77 +0.26 20 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.46 +0.48 37 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.95 +0.48 40 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.46 +0.49 44 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.95 +0.48 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 0.05 +0.01 13 0 202 0
29OCT26 72.50 P 0.00 0.00 0.00 0.19 +0.02 12 0 54 0
29OCT26 75.00 P 0.00 0.00 0.00 0.62 +0.05 12 0 85 0
29OCT26 77.50 P 0.00 0.00 0.00 1.54 +0.13 12 0 23 0
29OCT26 80.00 P 0.00 0.00 0.00 3.03 +0.19 13 0 76 0
29OCT26 82.50 P 0.00 0.00 0.00 5.12 +0.25 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 7.31 +0.25 12 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.94 +0.34 19 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.27 +0.26 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.77 +0.26 17 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.46 +0.44 30 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.95 +0.43 33 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.46 +0.41 36 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.95 +0.44 38 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.03 0.00 13 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.11 +0.01 12 0 30 0
27NOV26 72.50 P 0.00 0.00 0.00 0.34 +0.03 12 0 17 0
27NOV26 75.00 P 0.83 0.93 0.83 0.87 +0.11 12 18 32 +9
27NOV26 77.50 P 0.00 0.00 0.00 1.82 +0.15 13 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 3.30 +0.24 13 0 13 0
27NOV26 82.50 P 0.00 0.00 0.00 5.25 +0.30 14 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 7.35 +0.24 12 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 9.94 +0.34 17 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.27 +0.26 12 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 14.77 +0.26 16 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.46 +0.44 26 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.95 +0.43 29 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.46 +0.41 31 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.95 +0.44 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 0.00 13 0 57 0
30DEC26 67.50 P 0.00 0.00 0.00 0.07 +0.01 13 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.21 +0.02 13 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.52 +0.03 13 0 242 0
30DEC26 75.00 P 0.00 0.00 0.00 1.13 +0.06 13 0 149 0
30DEC26 77.50 P 0.00 0.00 0.00 2.12 +0.10 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.56 +0.15 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 5.42 +0.19 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.42 +0.01 13 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.09 +0.35 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.27 +0.25 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.77 +0.26 16 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.46 +0.44 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.95 +0.43 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.46 +0.41 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.95 +0.44 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.04 +0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 +0.01 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.22 +0.02 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.48 +0.04 13 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 0.94 +0.07 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.67 +0.11 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.69 +0.13 13 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 4.08 +0.18 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.80 +0.21 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.85 +0.24 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.09 +0.18 15 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.28 +0.26 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.21 +0.28 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.78 +0.45 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.24 +0.50 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.66 +0.41 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.10 +0.43 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 +0.01 13 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.06 0.00 12 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.15 0.00 12 0 33 0
29JUN27 67.50 P 0.00 0.00 0.00 0.32 +0.01 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.63 +0.01 12 0 38 0
29JUN27 72.50 P 0.00 0.00 0.00 1.13 +0.03 12 0 28 0
29JUN27 75.00 P 0.00 0.00 0.00 1.88 +0.05 12 0 57 0
29JUN27 77.50 P 0.00 0.00 0.00 2.91 +0.07 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.27 +0.12 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.94 +0.15 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.92 +0.19 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.09 +0.13 14 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.29 +0.26 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.21 +0.28 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.78 +0.38 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.25 +0.44 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.67 +0.42 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.10 +0.43 25 0 0 0
TOTAL PUT 61 5,410 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 48.000
28AUG26 35.00 C 0.00 0.00 0.00 13.03 +0.15 64 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.03 +0.15 56 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.03 +0.15 46 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.03 +0.14 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.03 +0.18 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.03 +0.17 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.03 +0.17 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.03 +0.17 0 0 561 0
28AUG26 43.00 C 0.00 0.00 0.00 5.04 +0.18 27 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 4.04 +0.17 22 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 3.06 +0.16 21 0 935 0
28AUG26 46.00 C 0.00 0.00 0.00 2.14 +0.13 22 0 1,150 0
28AUG26 47.00 C 1.12 1.17 1.11 1.34 +0.09 22 120 1,513 +60
28AUG26 48.00 C 0.58 0.77 0.55 0.71 +0.01 21 241 1,757 +86
28AUG26 49.00 C 0.25 0.25 0.24 0.34 +0.01 22 12 1,394 0
28AUG26 50.00 C 0.10 0.16 0.10 0.14 +0.01 22 110 1,429 -48
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,119 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,475 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.12 +0.15 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.10 +0.16 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.06 +0.09 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.13 +0.17 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.13 +0.17 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.14 +0.17 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.16 +0.18 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.19 +0.18 22 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 5.24 +0.17 22 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 4.34 +0.17 22 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 3.49 +0.15 21 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 2.73 +0.14 21 0 1,244 0
29SEP26 47.00 C 2.06 2.06 2.06 2.02 +0.08 21 30 1,509 0
29SEP26 48.00 C 1.31 1.36 1.30 1.47 +0.05 21 108 2,041 -30
29SEP26 49.00 C 0.83 0.89 0.83 1.03 +0.03 21 95 1,290 +3
29SEP26 50.00 C 0.69 0.72 0.69 0.70 +0.03 21 5 977 +5
29SEP26 52.50 C 0.00 0.00 0.00 0.24 +0.03 22 0 1,803 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 4,195 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 +0.01 23 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 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.12 +0.04 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.10 +0.01 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.06 -0.05 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.13 -0.01 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.13 -0.03 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.14 +0.03 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.33 +0.17 22 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 6.40 +0.16 22 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 5.52 +0.16 22 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 4.68 +0.14 22 0 590 0
29OCT26 45.00 C 3.60 3.60 3.60 3.90 +0.13 22 5 411 -5
29OCT26 46.00 C 2.84 2.84 2.84 3.17 +0.08 21 30 268 +14
29OCT26 47.00 C 2.61 2.61 2.56 2.51 +0.07 21 60 337 0
29OCT26 48.00 C 1.83 1.83 1.74 1.99 +0.06 21 87 366 0
29OCT26 49.00 C 1.43 1.43 1.40 1.54 +0.08 21 60 400 +60
29OCT26 50.00 C 1.05 1.19 1.05 1.16 +0.04 21 31 327 +16
29OCT26 52.50 C 0.00 0.00 0.00 0.55 +0.03 22 0 479 0
29OCT26 55.00 C 0.00 0.00 0.00 0.23 +0.02 22 0 320 0
29OCT26 57.50 C 0.00 0.00 0.00 0.09 +0.01 22 0 227 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 0.00 22 0 13 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 33 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 9.38 +0.10 22 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.47 +0.19 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.56 +0.19 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.68 +0.19 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.85 +0.19 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.07 +0.19 23 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 4.34 +0.18 23 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 3.58 +0.18 22 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 2.99 +0.09 22 0 202 0
27NOV26 48.00 C 2.46 2.46 2.40 2.52 +0.14 23 64 166 +40
27NOV26 49.00 C 2.01 2.01 2.01 2.02 +0.08 22 60 330 +60
27NOV26 50.00 C 1.62 1.62 1.62 1.63 +0.07 22 90 212 +60
27NOV26 52.50 C 0.89 0.89 0.89 0.93 +0.07 23 60 336 +60
27NOV26 55.00 C 0.00 0.00 0.00 0.49 +0.06 23 0 60 0
27NOV26 57.50 C 0.00 0.00 0.00 0.24 +0.04 23 0 1 0
27NOV26 60.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 13.29 +0.03 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.33 +0.05 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.37 +0.04 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.41 +0.03 14 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.52 +0.08 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.68 +0.17 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.80 +0.16 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.96 +0.15 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.16 +0.14 23 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 5.41 +0.13 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.72 +0.13 23 0 55 0
30DEC26 46.00 C 0.00 0.00 0.00 4.08 +0.12 23 0 345 0
30DEC26 47.00 C 0.00 0.00 0.00 3.49 +0.10 23 0 1,340 0
30DEC26 48.00 C 0.00 0.00 0.00 2.88 +0.07 22 0 1,939 0
30DEC26 49.00 C 0.00 0.00 0.00 2.42 +0.08 22 0 432 0
30DEC26 50.00 C 0.00 0.00 0.00 2.02 +0.07 22 0 3,928 0
30DEC26 52.50 C 0.00 0.00 0.00 1.24 +0.04 23 0 1,662 0
30DEC26 55.00 C 0.00 0.00 0.00 0.73 +0.02 23 0 705 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 +0.02 23 0 746 0
30DEC26 60.00 C 0.24 0.24 0.24 0.23 +0.01 23 30 291 +30
30DEC26 62.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 207 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 0.00 23 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 23 0 110 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 13.52 +0.07 26 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 12.54 +0.03 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.68 +0.10 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.73 +0.08 25 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.82 +0.06 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.93 +0.19 24 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 8.06 +0.14 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.27 +0.13 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.53 +0.13 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.83 +0.12 23 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 5.18 +0.11 23 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 4.58 +0.09 23 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 4.02 +0.04 23 0 504 0
30MAR27 48.00 C 3.36 3.36 3.36 3.53 +0.02 23 30 591 0
30MAR27 49.00 C 0.00 0.00 0.00 3.12 +0.04 24 0 483 0
30MAR27 50.00 C 0.00 0.00 0.00 2.73 +0.06 24 0 828 0
30MAR27 52.50 C 1.76 1.76 1.76 1.89 +0.04 24 30 432 +27
30MAR27 55.00 C 0.00 0.00 0.00 1.28 +0.03 24 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 0.85 +0.02 24 0 288 0
30MAR27 60.00 C 0.00 0.00 0.00 0.55 +0.02 24 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.35 +0.01 24 0 147 0
30MAR27 65.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 0.00 23 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 0.00 23 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 13.61 +0.06 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.70 +0.05 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.81 +0.05 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.95 +0.05 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.11 +0.08 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.33 +0.07 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.44 +0.11 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.73 -0.12 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.04 +0.09 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 6.41 +0.09 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.92 +0.10 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.36 +0.09 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 4.87 +0.07 25 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 4.39 +0.06 24 0 101 0
29JUN27 49.00 C 0.00 0.00 0.00 3.93 +0.04 24 0 19 0
29JUN27 50.00 C 0.00 0.00 0.00 3.54 +0.04 24 0 87 0
29JUN27 52.50 C 0.00 0.00 0.00 2.66 +0.02 24 0 252 0
29JUN27 55.00 C 0.00 0.00 0.00 1.97 +0.01 24 0 129 0
29JUN27 57.50 C 0.00 0.00 0.00 1.44 0.00 24 0 382 0
29JUN27 60.00 C 0.00 0.00 0.00 1.04 0.00 24 0 552 0
29JUN27 62.50 C 0.00 0.00 0.00 0.74 -0.01 24 0 281 0
29JUN27 65.00 C 0.64 0.64 0.64 0.52 -0.01 24 30 56 +9
29JUN27 67.50 C 0.00 0.00 0.00 0.36 -0.01 24 0 29 0
29JUN27 70.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
TOTAL CALL 1,388 55,149 +447
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 890 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 717 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 423 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 557 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,428 0
28AUG26 45.00 P 0.07 0.07 0.07 0.03 -0.02 22 7 1,354 0
28AUG26 46.00 P 0.19 0.19 0.19 0.11 -0.04 22 60 2,043 0
28AUG26 47.00 P 0.45 0.49 0.42 0.32 -0.06 23 113 2,199 +38
28AUG26 48.00 P 0.85 1.00 0.70 0.68 -0.16 22 376 1,460 +50
28AUG26 49.00 P 0.00 0.00 0.00 1.31 -0.15 22 0 1,739 0
28AUG26 50.00 P 0.00 0.00 0.00 2.10 -0.18 22 1 1,801 0
28AUG26 52.50 P 0.00 0.00 0.00 4.50 -0.18 0 0 138 0
28AUG26 55.00 P 0.00 0.00 0.00 7.00 -0.18 0 0 30 0
28AUG26 57.50 P 0.00 0.00 0.00 9.68 0.00 74 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.21 +0.03 90 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.71 +0.03 102 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.18 0.00 111 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.71 +0.03 125 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.18 0.00 131 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.68 0.00 141 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.04 0.04 0.04 0.01 0.00 25 1 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1,193 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 0.00 22 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 1,478 0
29SEP26 44.00 P 0.28 0.28 0.28 0.20 -0.01 22 10 1,092 +10
29SEP26 45.00 P 0.48 0.48 0.48 0.36 -0.02 22 2 8,223 0
29SEP26 46.00 P 0.63 0.63 0.62 0.60 -0.03 22 40 4,813 +10
29SEP26 47.00 P 1.04 1.04 0.94 0.95 -0.03 22 63 1,948 +9
29SEP26 48.00 P 1.61 1.61 1.34 1.40 -0.02 22 18 2,520 +18
29SEP26 49.00 P 0.00 0.00 0.00 1.96 -0.08 22 0 1,445 0
29SEP26 50.00 P 0.00 0.00 0.00 2.58 -0.11 22 1 1,149 +1
29SEP26 52.50 P 0.00 0.00 0.00 4.62 -0.15 22 0 197 0
29SEP26 55.00 P 0.00 0.00 0.00 7.00 -0.18 0 0 300 0
29SEP26 57.50 P 0.00 0.00 0.00 9.68 -0.02 39 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.21 +0.03 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.71 +0.01 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.18 -0.02 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.71 +0.02 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.18 0.00 68 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.68 -0.01 73 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.19 +0.01 78 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 0.00 23 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 0.28 -0.02 22 0 285 0
29OCT26 44.00 P 0.54 0.54 0.53 0.44 -0.04 22 120 678 +120
29OCT26 45.00 P 0.76 0.77 0.75 0.67 -0.04 22 38 231 +38
29OCT26 46.00 P 0.94 0.94 0.94 0.97 -0.06 22 2 520 +2
29OCT26 47.00 P 0.00 0.00 0.00 1.31 -0.10 22 0 240 0
29OCT26 48.00 P 0.00 0.00 0.00 1.81 -0.07 22 0 195 0
29OCT26 49.00 P 0.00 0.00 0.00 2.35 -0.08 22 0 341 0
29OCT26 50.00 P 0.00 0.00 0.00 2.99 -0.11 22 0 520 0
29OCT26 52.50 P 0.00 0.00 0.00 4.83 -0.15 22 0 66 0
29OCT26 55.00 P 0.00 0.00 0.00 7.06 -0.17 22 0 36 0
29OCT26 57.50 P 0.00 0.00 0.00 9.68 -0.02 31 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.21 +0.03 37 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.71 +0.01 42 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.18 -0.02 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.71 +0.01 51 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.18 0.00 55 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.68 -0.01 59 0 0 0
27NOV26 39.00 P 0.10 0.10 0.10 0.09 0.00 23 23 23 +23
27NOV26 40.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 4 0
27NOV26 41.00 P 0.31 0.31 0.31 0.23 +0.01 23 30 31 +30
27NOV26 42.00 P 0.00 0.00 0.00 0.36 +0.01 23 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 0.53 +0.02 23 0 33 0
27NOV26 44.00 P 0.00 0.00 0.00 0.73 -0.01 23 0 54 0
27NOV26 45.00 P 0.98 0.98 0.98 0.98 -0.03 23 30 99 +30
27NOV26 46.00 P 1.36 1.36 1.29 1.31 -0.03 23 60 122 +60
27NOV26 47.00 P 1.88 1.88 1.68 1.70 -0.04 23 90 143 +60
27NOV26 48.00 P 2.30 2.30 2.11 2.16 -0.06 23 120 352 +90
27NOV26 49.00 P 0.00 0.00 0.00 2.71 -0.13 23 0 137 0
27NOV26 50.00 P 0.00 0.00 0.00 3.34 -0.04 23 0 30 0
27NOV26 52.50 P 0.00 0.00 0.00 5.12 -0.08 23 0 206 0
27NOV26 55.00 P 0.00 0.00 0.00 7.21 -0.12 23 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 9.68 -0.02 27 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.21 +0.03 33 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.71 +0.01 37 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.18 -0.02 40 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.71 +0.01 45 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.18 0.00 48 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.68 -0.01 51 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 0.00 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.07 0.00 23 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 115 0
30DEC26 40.00 P 0.32 0.32 0.32 0.26 -0.01 23 1 347 +1
30DEC26 41.00 P 0.00 0.00 0.00 0.38 -0.02 23 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.53 -0.03 23 0 889 0
30DEC26 43.00 P 0.00 0.00 0.00 0.73 -0.04 23 0 900 0
30DEC26 44.00 P 0.00 0.00 0.00 0.98 -0.05 23 0 637 0
30DEC26 45.00 P 0.00 0.00 0.00 1.27 -0.07 23 0 804 0
30DEC26 46.00 P 0.00 0.00 0.00 1.62 -0.09 23 0 948 0
30DEC26 47.00 P 2.04 2.04 2.04 2.04 -0.10 23 10 2,014 0
30DEC26 48.00 P 0.00 0.00 0.00 2.56 -0.08 24 0 2,145 0
30DEC26 49.00 P 0.00 0.00 0.00 3.08 -0.11 23 0 397 0
30DEC26 50.00 P 0.00 0.00 0.00 3.63 -0.10 23 0 2,797 0
30DEC26 52.50 P 0.00 0.00 0.00 5.34 -0.13 23 0 147 0
30DEC26 55.00 P 0.00 0.00 0.00 7.35 -0.15 23 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.76 -0.04 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.21 +0.03 30 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 14.71 +0.01 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.18 -0.02 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.71 +0.01 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.18 0.00 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.68 -0.01 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.19 +0.01 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.22 -0.02 23 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.32 -0.02 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.44 -0.02 24 0 441 0
30MAR27 39.00 P 0.00 0.00 0.00 0.56 -0.04 23 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.77 -0.04 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.99 -0.02 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 1.21 -0.05 23 0 662 0
30MAR27 43.00 P 1.48 1.48 1.48 1.49 -0.07 23 28 860 +28
30MAR27 44.00 P 0.00 0.00 0.00 1.85 -0.05 23 0 907 0
30MAR27 45.00 P 0.00 0.00 0.00 2.23 -0.06 23 0 241 0
30MAR27 46.00 P 0.00 0.00 0.00 2.66 -0.08 23 0 438 0
30MAR27 47.00 P 0.00 0.00 0.00 3.11 -0.10 23 0 575 0
30MAR27 48.00 P 0.00 0.00 0.00 3.63 -0.11 23 0 206 0
30MAR27 49.00 P 0.00 0.00 0.00 4.22 -0.09 23 0 243 0
30MAR27 50.00 P 0.00 0.00 0.00 5.02 +0.02 24 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 6.58 -0.14 23 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 8.51 -0.15 23 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 10.57 -0.09 23 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 12.86 -0.02 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.17 -0.04 24 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 17.55 -0.03 25 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 19.95 -0.03 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.37 -0.02 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.81 -0.02 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.26 -0.02 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.33 -0.03 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.44 -0.03 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.58 -0.02 24 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 0.72 -0.05 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.91 -0.02 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 1.14 -0.06 24 0 162 0
29JUN27 41.00 P 0.00 0.00 0.00 1.37 -0.05 24 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 1.64 -0.08 23 0 91 0
29JUN27 43.00 P 0.00 0.00 0.00 1.96 -0.08 23 0 68 0
29JUN27 44.00 P 2.46 2.46 2.46 2.32 -0.10 23 50 181 +50
29JUN27 45.00 P 0.00 0.00 0.00 2.72 -0.10 23 0 226 0
29JUN27 46.00 P 3.30 3.30 3.30 3.17 -0.10 23 50 2,110 +50
29JUN27 47.00 P 0.00 0.00 0.00 3.66 -0.08 23 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 4.18 -0.09 23 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 4.74 -0.09 23 0 62 0
29JUN27 50.00 P 0.00 0.00 0.00 5.30 -0.28 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.02 -0.23 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.89 -0.22 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.93 -0.03 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.10 -0.02 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.35 -0.04 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.68 -0.01 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.04 0.00 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.43 -0.01 25 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.85 -0.01 26 0 0 0
TOTAL PUT 1,344 78,069 +718
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 24.420
21AUG26 16.75 C 0.00 0.00 0.00 7.67 +0.33 0 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 7.42 +0.39 0 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 7.17 +0.33 0 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 6.92 +0.44 0 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 6.67 +0.39 0 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 6.42 +0.33 0 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 6.17 +0.33 0 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 5.92 +0.33 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 5.67 +0.34 0 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 5.42 +0.44 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 5.17 +0.35 0 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 4.92 +0.36 0 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 4.67 +0.37 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 4.42 +0.38 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 3.92 +0.49 0 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 3.43 +0.50 71 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 2.93 +0.50 61 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 2.43 +0.48 51 0 15 0
21AUG26 22.50 C 0.00 0.00 0.00 1.93 +0.47 41 0 45 0
21AUG26 23.00 C 1.44 1.44 1.42 1.43 +0.44 31 31 54 +2
21AUG26 23.50 C 1.04 1.04 1.04 0.93 +0.34 21 15 202 +15
21AUG26 24.00 C 0.60 0.70 0.55 0.53 +0.23 30 202 772 -61
21AUG26 24.50 C 0.28 0.37 0.24 0.25 +0.13 32 196 977 +132
21AUG26 25.00 C 0.12 0.15 0.11 0.10 +0.06 34 142 206 +80
21AUG26 25.50 C 0.06 0.07 0.06 0.03 +0.02 34 46 130 +9
21AUG26 26.00 C 0.04 0.04 0.02 0.01 0.00 36 43 58 +35
21AUG26 26.50 C 0.01 0.01 0.01 0.01 0.00 45 60 60 +60
21AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 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 70 0 375 0
21AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
21AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 16.24 +0.52 327 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 15.97 +0.49 301 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 15.70 +0.35 269 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 15.45 +0.35 261 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 15.22 +0.48 278 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 15.04 +0.44 317 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 14.70 +0.47 241 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 14.47 +0.37 256 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 14.04 +0.44 286 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 13.43 +0.45 156 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 12.95 +0.35 199 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 12.48 +0.50 214 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 11.97 +0.48 196 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 11.45 +0.47 167 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 10.93 +0.33 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 10.48 +0.40 171 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 9.93 +0.35 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 9.45 +0.42 131 0 2 0
28AUG26 15.50 C 0.00 0.00 0.00 8.95 +0.42 123 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.47 +0.44 128 0 6 0
28AUG26 16.50 C 0.00 0.00 0.00 7.98 +0.40 125 0 0 0
28AUG26 17.00 C 7.48 7.62 7.48 7.43 +0.35 0 6 89 -4
28AUG26 17.50 C 0.00 0.00 0.00 6.92 +0.34 0 0 0 0
28AUG26 18.00 C 6.30 6.30 6.30 6.43 +0.34 0 2 286 -2
28AUG26 18.50 C 0.00 0.00 0.00 6.02 +0.43 104 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 5.44 +0.36 61 0 47 0
28AUG26 19.50 C 0.00 0.00 0.00 4.98 +0.42 77 0 151 0
28AUG26 20.00 C 4.57 4.57 4.57 4.50 +0.44 75 2 737 -318
28AUG26 21.00 C 0.00 0.00 0.00 3.44 +0.49 37 0 978 0
28AUG26 22.00 C 0.00 0.00 0.00 2.45 +0.46 32 0 1,654 0
28AUG26 23.00 C 1.51 1.65 1.51 1.51 +0.37 31 32 4,231 0
28AUG26 24.00 C 0.70 0.90 0.70 0.76 +0.22 31 216 2,313 -16
28AUG26 25.00 C 0.35 0.40 0.32 0.33 +0.12 34 285 3,380 +59
28AUG26 26.00 C 0.15 0.18 0.14 0.10 +0.04 34 48 5,134 +34
28AUG26 27.00 C 0.07 0.08 0.07 0.03 +0.01 36 221 2,940 +18
28AUG26 28.00 C 0.05 0.05 0.03 0.01 0.00 38 225 2,524 -123
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,115 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,974 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,164 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 518 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 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 0.00 100 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 0.00 111 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 116 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 121 0 35 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.24 +0.43 203 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.97 +0.42 185 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.70 +0.35 162 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 15.45 +0.35 157 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.22 +0.41 170 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 15.04 +0.44 194 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.70 +0.39 143 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 14.47 +0.37 156 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 14.04 +0.44 174 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.44 +0.38 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.95 +0.35 114 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.48 +0.43 128 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.97 +0.42 116 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.45 +0.38 92 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.95 +0.35 86 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.48 +0.40 101 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.93 +0.35 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.48 +0.43 89 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.95 +0.40 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.47 +0.42 74 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.98 +0.40 73 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.47 +0.39 64 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.02 +0.44 73 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.43 +0.34 0 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 6.02 +0.43 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.45 +0.37 0 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 4.98 +0.42 44 0 120 0
29SEP26 20.00 C 0.00 0.00 0.00 4.50 +0.43 44 0 250 -212
29SEP26 21.00 C 0.00 0.00 0.00 3.48 +0.50 31 0 296 0
29SEP26 22.00 C 0.00 0.00 0.00 2.52 +0.45 29 0 1,174 0
29SEP26 23.00 C 1.65 1.70 1.58 1.65 +0.37 28 122 1,842 -29
29SEP26 24.00 C 1.00 1.02 1.00 1.00 +0.28 29 35 8,268 -17
29SEP26 25.00 C 0.60 0.63 0.59 0.52 +0.18 29 300 6,857 +43
29SEP26 26.00 C 0.38 0.39 0.35 0.24 +0.09 28 101 4,660 +29
29SEP26 27.00 C 0.24 0.26 0.23 0.10 +0.04 28 288 4,692 -224
29SEP26 28.00 C 0.16 0.18 0.15 0.04 +0.02 28 13 2,341 +12
29SEP26 29.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 2,577 0
29SEP26 30.00 C 0.08 0.08 0.08 0.01 0.00 31 125 1,797 +25
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,063 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 548 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 642 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 47.00 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 0.01 0.00 79 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 16.29 +0.48 188 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 16.01 +0.46 174 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.77 +0.42 172 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.53 +0.43 171 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.25 +0.44 157 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.04 +0.44 164 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.78 +0.47 157 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.52 +0.42 150 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.04 +0.44 147 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.55 +0.49 141 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.01 +0.41 125 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.55 +0.50 127 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.02 +0.47 115 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.56 +0.49 115 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.02 +0.42 103 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.56 +0.48 103 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.05 +0.47 96 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.55 +0.50 91 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.06 +0.51 87 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.51 +0.46 75 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.98 +0.40 64 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.54 +0.46 70 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.03 +0.45 64 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.52 +0.43 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.06 +0.47 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.51 +0.43 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.05 +0.49 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.50 +0.42 39 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 3.49 +0.48 30 0 210 0
29OCT26 22.00 C 0.00 0.00 0.00 2.58 +0.43 30 0 484 0
29OCT26 23.00 C 1.76 1.76 1.69 1.74 +0.29 28 47 1,189 -43
29OCT26 24.00 C 1.15 1.27 1.15 1.17 +0.24 30 29 1,417 -6
29OCT26 25.00 C 0.74 0.85 0.74 0.77 +0.20 31 28 1,494 +3
29OCT26 26.00 C 0.53 0.56 0.52 0.47 +0.14 30 1,027 2,459 +967
29OCT26 27.00 C 0.39 0.40 0.39 0.28 +0.09 30 63 755 +63
29OCT26 28.00 C 0.28 0.29 0.27 0.16 +0.05 30 112 846 +110
29OCT26 29.00 C 0.00 0.00 0.00 0.09 +0.03 30 0 205 0
29OCT26 30.00 C 0.17 0.17 0.17 0.05 +0.02 30 10 284 +10
29OCT26 31.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 121 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 236 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 16.29 +0.48 167 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.03 +0.48 160 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.77 +0.42 154 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.53 +0.43 152 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.27 +0.46 145 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.04 +0.44 145 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.78 +0.47 140 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.52 +0.42 134 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.04 +0.44 131 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.55 +0.49 125 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.01 +0.41 112 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.55 +0.50 112 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.02 +0.47 102 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.56 +0.49 102 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.02 +0.42 92 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.56 +0.48 92 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.05 +0.47 86 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.55 +0.50 81 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.06 +0.51 78 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.51 +0.46 67 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.03 +0.45 66 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.54 +0.46 63 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.03 +0.45 58 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.52 +0.43 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.06 +0.47 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.51 +0.43 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.05 +0.49 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.50 +0.42 36 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.51 +0.46 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.63 +0.41 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.86 +0.29 28 0 148 0
27NOV26 24.00 C 1.34 1.34 1.34 1.34 +0.22 30 15 30 -6
27NOV26 25.00 C 1.00 1.03 1.00 0.95 +0.20 30 21 398 +19
27NOV26 26.00 C 0.77 0.77 0.77 0.65 +0.15 30 10 128 +10
27NOV26 27.00 C 0.53 0.53 0.53 0.44 +0.11 30 68 128 +68
27NOV26 28.00 C 0.41 0.44 0.41 0.29 +0.08 30 148 148 +133
27NOV26 29.00 C 0.32 0.32 0.32 0.19 +0.06 30 150 154 +129
27NOV26 30.00 C 0.27 0.27 0.27 0.12 +0.04 30 39 54 +39
27NOV26 31.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 105 0
27NOV26 32.00 C 0.16 0.17 0.16 0.05 +0.02 30 10 21 +10
27NOV26 33.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 16.29 +0.48 149 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.03 +0.48 143 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.77 +0.42 137 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.53 +0.43 135 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.27 +0.46 130 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.04 +0.44 130 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.78 +0.47 125 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.52 +0.42 120 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.04 +0.44 116 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.55 +0.49 112 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.01 +0.41 101 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.55 +0.50 101 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.02 +0.47 92 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.56 +0.49 92 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.02 +0.42 82 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.56 +0.48 82 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.05 +0.47 77 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.55 +0.50 73 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.06 +0.51 70 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.51 +0.46 61 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.03 +0.45 59 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.54 +0.46 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.03 +0.45 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.52 +0.43 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.06 +0.47 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.51 +0.43 40 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 5.05 +0.49 40 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 4.51 +0.43 33 0 259 0
30DEC26 21.00 C 3.62 3.62 3.62 3.51 +0.41 27 1 567 -1
30DEC26 22.00 C 0.00 0.00 0.00 2.71 +0.39 29 0 2,444 0
30DEC26 23.00 C 0.00 0.00 0.00 1.99 +0.25 28 0 1,048 0
30DEC26 24.00 C 0.00 0.00 0.00 1.50 +0.18 29 0 1,037 0
30DEC26 25.00 C 1.13 1.13 1.13 1.13 +0.17 29 90 2,361 -87
30DEC26 26.00 C 0.88 0.90 0.88 0.83 +0.14 29 12 3,046 -6
30DEC26 27.00 C 0.00 0.00 0.00 0.59 +0.10 29 0 1,171 0
30DEC26 28.00 C 0.00 0.00 0.00 0.42 +0.08 29 0 2,291 0
30DEC26 29.00 C 0.00 0.00 0.00 0.29 +0.06 29 0 1,830 0
30DEC26 30.00 C 0.34 0.36 0.34 0.19 +0.03 29 6 1,918 +6
30DEC26 31.00 C 0.27 0.27 0.27 0.13 +0.02 29 10 1,345 +10
30DEC26 32.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 1,895 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 198 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.29 +0.48 120 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.03 +0.48 115 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.77 +0.42 111 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.53 +0.43 109 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.27 +0.46 105 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.04 +0.44 104 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.78 +0.47 100 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.52 +0.42 96 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.04 +0.44 94 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.55 +0.49 90 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.01 +0.41 81 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.55 +0.50 81 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.02 +0.47 74 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.56 +0.49 73 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.02 +0.42 66 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.56 +0.48 66 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.05 +0.47 61 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.55 +0.50 58 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 9.06 +0.51 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.51 +0.46 49 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 8.03 +0.45 47 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 7.54 +0.46 45 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.03 +0.45 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.52 +0.43 38 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.06 +0.47 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.51 +0.43 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.05 +0.48 31 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 4.51 +0.38 27 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 3.73 +0.37 28 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 3.05 +0.30 28 0 547 0
30MAR27 23.00 C 0.00 0.00 0.00 2.41 +0.21 27 0 373 0
30MAR27 24.00 C 0.00 0.00 0.00 1.97 +0.17 28 0 257 0
30MAR27 25.00 C 0.00 0.00 0.00 1.60 +0.15 28 0 1,892 0
30MAR27 26.00 C 1.35 1.35 1.35 1.31 +0.16 29 10 6,345 +10
30MAR27 27.00 C 0.00 0.00 0.00 1.03 +0.13 29 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.80 +0.10 29 0 6,991 0
30MAR27 29.00 C 0.00 0.00 0.00 0.62 +0.09 29 0 418 0
30MAR27 30.00 C 0.59 0.59 0.59 0.48 +0.08 29 2 434 +2
30MAR27 31.00 C 0.00 0.00 0.00 0.36 +0.05 28 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.27 +0.04 28 0 1,577 0
30MAR27 33.00 C 0.00 0.00 0.00 0.21 +0.04 29 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.16 +0.03 29 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 79 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
29JUN27 8.25 C 0.00 0.00 0.00 16.29 +0.48 102 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 16.03 +0.48 98 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.77 +0.42 94 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.53 +0.43 93 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.27 +0.46 89 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.04 +0.44 89 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.78 +0.47 85 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.52 +0.42 82 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.04 +0.44 80 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.55 +0.49 76 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.01 +0.41 69 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.55 +0.50 68 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.02 +0.47 63 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.56 +0.49 62 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.02 +0.42 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.56 +0.48 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.05 +0.47 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.55 +0.50 49 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.06 +0.51 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.51 +0.46 41 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 8.03 +0.45 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.54 +0.46 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.03 +0.45 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.52 +0.43 32 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 6.06 +0.47 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.54 +0.39 28 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 5.06 +0.32 26 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 4.71 +0.35 28 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 4.19 +0.32 30 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.50 +0.28 29 0 51 0
29JUN27 23.00 C 2.83 2.83 2.83 3.00 +0.25 29 58 284 +58
29JUN27 24.00 C 0.00 0.00 0.00 2.56 +0.23 29 0 129 0
29JUN27 25.00 C 0.00 0.00 0.00 2.16 +0.19 29 0 564 0
29JUN27 26.00 C 0.00 0.00 0.00 1.82 +0.17 29 0 250 0
29JUN27 27.00 C 0.00 0.00 0.00 1.54 +0.16 30 0 112 0
29JUN27 28.00 C 1.22 1.22 1.22 1.28 +0.12 30 66 152 +66
29JUN27 29.00 C 1.03 1.03 1.03 1.06 +0.11 30 6 20 +6
29JUN27 30.00 C 0.00 0.00 0.00 0.90 +0.10 30 0 67 0
29JUN27 31.00 C 0.00 0.00 0.00 0.77 +0.09 30 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.64 +0.07 30 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.52 +0.05 30 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.43 +0.05 30 0 19 0
29JUN27 35.00 C 0.00 0.00 0.00 0.35 +0.04 30 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.29 +0.04 30 0 100 0
29JUN27 37.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 54 0
29JUN27 40.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
TOTAL CALL 4,794 154,541 +1,117
21AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
21AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 146 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 0.00 134 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
21AUG26 22.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 62 0
21AUG26 23.00 P 0.01 0.01 0.01 0.01 -0.03 36 30 184 +26
21AUG26 23.50 P 0.06 0.06 0.04 0.04 -0.12 34 42 416 -2
21AUG26 24.00 P 0.16 0.17 0.10 0.13 -0.22 33 128 264 +34
21AUG26 24.50 P 0.39 0.45 0.26 0.34 -0.36 33 493 237 -89
21AUG26 25.00 P 0.00 0.00 0.00 0.69 -0.42 36 0 25 0
21AUG26 25.50 P 1.13 1.13 1.13 1.13 -0.47 40 1 16 +1
21AUG26 26.00 P 0.00 0.00 0.00 1.62 -0.46 50 0 110 0
21AUG26 26.50 P 0.00 0.00 0.00 2.11 -0.47 57 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 2.61 -0.47 68 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 3.11 -0.47 77 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 3.60 -0.48 81 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 4.10 -0.48 89 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 4.60 -0.48 98 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 5.10 -0.48 106 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 5.60 -0.48 114 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 6.10 -0.48 121 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 6.60 -0.48 129 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 7.10 -0.48 136 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 7.60 -0.48 143 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 8.10 -0.48 149 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 8.60 -0.48 156 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 9.10 -0.48 163 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 9.60 -0.48 169 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 138 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 130 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 471 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 226 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 238 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 724 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 274 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 567 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,597 0
28AUG26 21.00 P 0.01 0.01 0.01 0.01 0.00 43 8 3,197 -8
28AUG26 22.00 P 0.03 0.03 0.02 0.02 -0.03 35 40 4,802 +12
28AUG26 23.00 P 0.13 0.13 0.09 0.10 -0.11 34 129 3,703 -87
28AUG26 24.00 P 0.38 0.42 0.32 0.36 -0.25 34 228 3,830 -84
28AUG26 25.00 P 0.96 1.02 0.85 0.90 -0.40 35 138 2,203 -133
28AUG26 26.00 P 1.77 1.89 1.65 1.71 -0.39 39 22 879 +11
28AUG26 27.00 P 0.00 0.00 0.00 2.61 -0.47 38 0 1,830 0
28AUG26 28.00 P 0.00 0.00 0.00 3.64 -0.44 55 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 4.60 -0.48 56 0 1,099 0
28AUG26 30.00 P 0.00 0.00 0.00 5.60 -0.48 65 0 31 0
28AUG26 31.00 P 0.00 0.00 0.00 6.62 -0.46 80 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 7.60 -0.48 82 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 8.60 -0.48 89 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 9.60 -0.48 96 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 10.58 -0.50 0 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 11.68 -0.40 136 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.58 -0.50 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.69 -0.39 153 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 14.61 -0.47 135 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 15.58 -0.50 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 16.58 -0.50 0 0 230 0
28AUG26 42.00 P 0.00 0.00 0.00 17.58 -0.51 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 18.58 -0.50 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 19.58 -0.50 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 20.69 -0.39 198 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 21.58 -0.50 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 22.66 -0.42 200 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 23.62 -0.46 189 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 24.67 -0.41 214 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 25.58 -0.50 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 28.14 -0.44 219 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 30.58 -0.50 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 33.08 -0.50 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 35.58 -0.50 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,516 0
29SEP26 18.00 P 0.02 0.02 0.02 0.01 0.00 34 5 3,049 0
29SEP26 18.50 P 0.02 0.02 0.02 0.01 0.00 31 20 1,181 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 31 0 1,457 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 1,232 0
29SEP26 20.00 P 0.07 0.07 0.07 0.05 -0.03 29 105 7,174 +1
29SEP26 21.00 P 0.18 0.18 0.15 0.14 -0.07 28 123 10,921 -123
29SEP26 22.00 P 0.36 0.36 0.30 0.35 -0.12 29 236 6,556 -22
29SEP26 23.00 P 0.69 0.73 0.63 0.68 -0.22 28 38 8,398 +16
29SEP26 24.00 P 1.23 1.25 1.14 1.19 -0.29 27 75 1,053 +73
29SEP26 25.00 P 2.01 2.01 1.79 1.86 -0.40 26 272 4,303 -217
29SEP26 26.00 P 2.84 2.84 2.59 2.75 -0.37 29 60 963 0
29SEP26 27.00 P 0.00 0.00 0.00 3.64 -0.38 28 0 936 0
29SEP26 28.00 P 0.00 0.00 0.00 4.58 -0.35 23 0 1,130 0
29SEP26 29.00 P 5.42 5.42 5.42 5.54 -0.35 0 60 1,260 0
29SEP26 30.00 P 0.00 0.00 0.00 6.43 -0.43 0 0 1,938 0
29SEP26 31.00 P 0.00 0.00 0.00 7.40 -0.42 0 0 674 0
29SEP26 32.00 P 0.00 0.00 0.00 8.49 -0.30 0 0 206 0
29SEP26 33.00 P 0.00 0.00 0.00 9.43 -0.40 0 0 160 0
29SEP26 34.00 P 0.00 0.00 0.00 10.46 -0.29 0 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 11.42 -0.32 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 12.42 -0.33 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.42 -0.35 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 14.33 -0.43 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.42 -0.32 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.41 -0.44 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.33 -0.42 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.46 -0.30 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.40 -0.34 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.40 -0.35 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.40 -0.33 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.40 -0.35 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.40 -0.34 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.36 -0.38 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.40 -0.35 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.39 -0.35 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.89 -0.35 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.44 -0.28 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.81 -0.40 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.30 -0.43 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 79 0
29OCT26 15.50 P 0.01 0.01 0.01 0.01 0.00 39 60 308 +60
29OCT26 16.00 P 0.01 0.01 0.01 0.01 0.00 36 100 297 +100
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 0.00 32 0 208 0
29OCT26 18.00 P 0.04 0.04 0.04 0.03 -0.01 31 40 31 -1
29OCT26 18.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 150 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 572 0
29OCT26 19.50 P 0.00 0.00 0.00 0.11 -0.03 30 0 617 0
29OCT26 20.00 P 0.15 0.16 0.15 0.16 -0.05 30 6 871 0
29OCT26 21.00 P 0.30 0.31 0.29 0.33 -0.09 30 37 2,120 +12
29OCT26 22.00 P 0.56 0.58 0.55 0.60 -0.14 29 329 1,119 +127
29OCT26 23.00 P 0.91 0.91 0.87 0.99 -0.19 29 3 1,105 0
29OCT26 24.00 P 1.49 1.54 1.47 1.52 -0.24 29 75 482 -15
29OCT26 25.00 P 2.24 2.24 2.15 2.16 -0.31 29 16 1,677 +1
29OCT26 26.00 P 3.02 3.02 2.95 2.95 -0.36 30 60 380 0
29OCT26 27.00 P 0.00 0.00 0.00 3.76 -0.45 29 0 120 0
29OCT26 28.00 P 4.67 4.67 4.63 4.60 -0.38 23 130 230 +40
29OCT26 29.00 P 5.54 5.54 5.54 5.54 -0.45 0 30 30 -30
29OCT26 30.00 P 0.00 0.00 0.00 6.51 -0.36 0 0 270 0
29OCT26 31.00 P 0.00 0.00 0.00 7.52 -0.31 0 0 120 0
29OCT26 32.00 P 0.00 0.00 0.00 8.49 -0.31 0 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 9.43 -0.43 0 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 10.46 -0.38 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.42 -0.32 0 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 12.42 -0.33 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.42 -0.35 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.33 -0.43 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 15.42 -0.43 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 16.41 -0.45 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 17.33 -0.44 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 18.46 -0.39 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.40 -0.45 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 20.40 -0.45 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.40 -0.34 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 22.40 -0.35 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 23.40 -0.35 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.36 -0.38 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.40 -0.43 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.39 -0.36 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.89 -0.43 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 31.44 -0.38 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 33.81 -0.42 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.30 -0.52 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.09 -0.03 30 0 187 0
27NOV26 19.00 P 0.00 0.00 0.00 0.13 -0.04 29 0 325 0
27NOV26 19.50 P 0.00 0.00 0.00 0.18 -0.05 29 0 340 0
27NOV26 20.00 P 0.00 0.00 0.00 0.26 -0.06 29 0 6,934 0
27NOV26 21.00 P 0.00 0.00 0.00 0.46 -0.11 29 0 910 0
27NOV26 22.00 P 0.00 0.00 0.00 0.76 -0.16 29 0 1,709 0
27NOV26 23.00 P 0.00 0.00 0.00 1.17 -0.20 29 0 789 0
27NOV26 24.00 P 1.68 1.68 1.68 1.68 -0.26 28 1 80 0
27NOV26 25.00 P 0.00 0.00 0.00 2.33 -0.31 29 0 280 0
27NOV26 26.00 P 0.00 0.00 0.00 3.12 -0.23 30 0 63 0
27NOV26 27.00 P 0.00 0.00 0.00 3.90 -0.31 30 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.75 -0.35 29 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.65 -0.35 28 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.58 -0.36 24 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.52 -0.38 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.49 -0.43 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.43 -0.43 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.46 -0.38 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.42 -0.35 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.42 -0.34 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.42 -0.35 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 14.33 -0.43 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 15.42 -0.43 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 16.41 -0.45 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.33 -0.52 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.46 -0.39 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.40 -0.45 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.40 -0.45 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.40 -0.37 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.40 -0.36 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.40 -0.37 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.36 -0.48 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.40 -0.43 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.39 -0.38 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.89 -0.43 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.44 -0.39 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 33.81 -0.44 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.30 -0.52 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 644 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.03 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.04 29 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 -0.04 29 0 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 -0.06 28 0 625 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 -0.08 28 0 742 0
30DEC26 20.00 P 0.35 0.35 0.35 0.35 -0.09 28 10 5,878 -10
30DEC26 21.00 P 0.53 0.53 0.53 0.58 -0.14 28 20 2,053 +20
30DEC26 22.00 P 0.00 0.00 0.00 0.90 -0.18 28 0 1,519 0
30DEC26 23.00 P 1.31 1.31 1.28 1.32 -0.22 28 103 1,526 -13
30DEC26 24.00 P 1.84 1.84 1.84 1.88 -0.24 29 15 1,243 +15
30DEC26 25.00 P 2.50 2.50 2.46 2.48 -0.27 28 20 1,836 -20
30DEC26 26.00 P 0.00 0.00 0.00 3.21 -0.37 29 0 964 0
30DEC26 27.00 P 0.00 0.00 0.00 3.93 -0.34 27 0 383 0
30DEC26 28.00 P 0.00 0.00 0.00 4.92 -0.26 31 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 5.73 -0.44 29 0 680 0
30DEC26 30.00 P 0.00 0.00 0.00 6.70 -0.30 31 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 7.55 -0.39 0 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 8.50 -0.42 0 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 9.46 -0.40 0 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.46 -0.38 0 0 90 0
30DEC26 35.00 P 0.00 0.00 0.00 11.42 -0.36 0 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 12.42 -0.34 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.42 -0.35 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.33 -0.43 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.42 -0.43 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.45 -0.41 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.33 -0.52 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.46 -0.39 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.40 -0.45 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.40 -0.45 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.44 -0.33 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.40 -0.37 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.40 -0.39 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.44 -0.40 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.40 -0.43 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.39 -0.38 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.89 -0.43 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.44 -0.39 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.81 -0.44 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.30 -0.52 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
30MAR27 9.00 P 0.01 0.01 0.01 0.01 0.00 49 15 15 +15
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 14.00 P 0.05 0.05 0.05 0.01 -0.01 28 145 145 +145
30MAR27 14.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 -0.03 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.14 -0.04 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.19 -0.03 29 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.24 -0.05 28 0 749 0
30MAR27 18.50 P 0.00 0.00 0.00 0.30 -0.07 28 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.39 -0.08 28 0 2,615 0
30MAR27 19.50 P 0.00 0.00 0.00 0.48 -0.11 28 0 224 0
30MAR27 20.00 P 0.00 0.00 0.00 0.60 -0.11 28 0 595 0
30MAR27 21.00 P 0.00 0.00 0.00 0.88 -0.15 28 0 389 0
30MAR27 22.00 P 0.00 0.00 0.00 1.25 -0.18 28 0 1,780 0
30MAR27 23.00 P 0.00 0.00 0.00 1.71 -0.20 28 0 4,302 0
30MAR27 24.00 P 2.25 2.25 2.25 2.28 -0.22 29 15 478 +15
30MAR27 25.00 P 0.00 0.00 0.00 2.88 -0.27 29 0 1,458 0
30MAR27 26.00 P 0.00 0.00 0.00 3.63 -0.31 30 0 6,842 0
30MAR27 27.00 P 0.00 0.00 0.00 4.39 -0.39 30 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 5.20 -0.43 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.95 -0.29 29 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.82 -0.35 29 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.74 -0.33 30 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.64 -0.34 28 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.57 -0.37 24 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.51 -0.35 0 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.46 -0.39 0 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 12.43 -0.39 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.42 -0.38 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.38 -0.40 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.42 -0.43 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.45 -0.41 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.37 -0.48 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.46 -0.39 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.40 -0.45 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.40 -0.45 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.44 -0.33 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.40 -0.37 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.40 -0.39 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.44 -0.40 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.40 -0.43 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.39 -0.38 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.89 -0.43 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.44 -0.39 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.81 -0.44 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.30 -0.52 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.09 -0.02 31 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 100 0
29JUN27 15.50 P 0.00 0.00 0.00 0.15 -0.04 30 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.20 -0.04 30 0 134 0
29JUN27 16.50 P 0.00 0.00 0.00 0.25 -0.05 30 0 191 0
29JUN27 17.00 P 0.34 0.34 0.31 0.32 -0.05 30 11 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.40 -0.05 30 0 85 0
29JUN27 18.00 P 0.00 0.00 0.00 0.50 -0.05 31 0 229 0
29JUN27 18.50 P 0.00 0.00 0.00 0.59 -0.08 30 0 161 0
29JUN27 19.00 P 0.00 0.00 0.00 0.71 -0.08 30 0 335 0
29JUN27 19.50 P 0.00 0.00 0.00 0.84 -0.10 30 0 346 0
29JUN27 20.00 P 1.01 1.01 1.01 0.99 -0.11 30 12 197 +12
29JUN27 21.00 P 0.00 0.00 0.00 1.35 -0.13 31 0 140 0
29JUN27 22.00 P 0.00 0.00 0.00 1.77 -0.18 31 0 171 0
29JUN27 23.00 P 0.00 0.00 0.00 2.26 -0.25 31 0 90 0
29JUN27 24.00 P 2.93 2.93 2.93 2.82 -0.27 31 1 144 +1
29JUN27 25.00 P 0.00 0.00 0.00 3.42 -0.32 31 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 4.08 -0.31 31 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 4.81 -0.37 32 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 5.58 -0.40 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.39 -0.42 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.25 -0.43 34 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.13 -0.45 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.06 -0.40 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.01 -0.35 37 0 0 0
29JUN27 34.00 P 10.92 10.92 10.92 10.96 -0.31 38 2 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.88 -0.31 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.82 -0.36 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.75 -0.37 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.69 -0.32 38 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 15.63 -0.33 37 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.58 -0.38 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.48 -0.44 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.49 -0.45 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.40 -0.45 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.40 -0.45 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.44 -0.33 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.40 -0.37 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.40 -0.39 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.44 -0.40 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.40 -0.43 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.39 -0.38 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.89 -0.43 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.44 -0.39 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.81 -0.44 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.30 -0.52 0 0 0 0
TOTAL PUT 3,509 174,128 -117
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$ 13.890
28AUG26 8.75 C 0.00 0.00 0.00 5.15 +0.40 108 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.90 +0.40 101 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.65 +0.40 94 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.40 +0.40 88 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.15 +0.40 81 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.90 +0.40 75 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.40 +0.40 63 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.90 +0.47 52 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.40 +0.47 41 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.90 +0.45 30 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 1.42 +0.43 39 0 90 0
28AUG26 13.00 C 0.85 0.87 0.85 0.97 +0.36 39 26 142 -26
28AUG26 13.50 C 0.50 0.51 0.50 0.59 +0.26 39 29 608 +3
28AUG26 14.00 C 0.15 0.37 0.15 0.31 +0.16 38 24 355 +5
28AUG26 14.50 C 0.20 0.20 0.20 0.15 +0.09 40 1 421 0
28AUG26 15.00 C 0.00 0.00 0.00 0.06 +0.04 40 0 363 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 189 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 356 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 179 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 58 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 116 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 5.41 +0.47 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.16 +0.41 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.91 +0.41 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.66 +0.41 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.41 +0.41 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.16 +0.41 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.91 +0.39 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.42 +0.39 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.92 +0.39 35 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.43 +0.45 33 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.97 +0.43 36 0 773 0
29SEP26 12.50 C 0.00 0.00 0.00 1.53 +0.39 35 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 1.18 +0.37 37 0 307 0
29SEP26 13.50 C 0.00 0.00 0.00 0.82 +0.27 35 0 518 0
29SEP26 14.00 C 0.50 0.68 0.50 0.57 +0.21 35 66 331 -12
29SEP26 14.50 C 0.40 0.40 0.37 0.38 +0.16 35 6 291 +1
29SEP26 15.00 C 0.20 0.30 0.20 0.24 +0.11 35 25 956 +1
29SEP26 15.50 C 0.13 0.16 0.13 0.15 +0.07 36 25 608 +25
29SEP26 16.00 C 0.08 0.08 0.08 0.09 +0.05 36 10 251 +2
29SEP26 16.50 C 0.06 0.06 0.06 0.05 +0.02 35 45 411 +45
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 214 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 298 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 5.16 +0.41 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.91 +0.41 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.66 +0.41 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.41 +0.41 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.16 +0.41 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.91 +0.39 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.42 +0.38 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.93 +0.38 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.46 +0.44 35 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 2.02 +0.41 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.62 +0.35 35 0 67 0
29OCT26 13.00 C 1.20 1.20 1.20 1.27 +0.31 35 15 187 +15
29OCT26 13.50 C 1.06 1.06 0.90 0.97 +0.26 34 60 289 +60
29OCT26 14.00 C 0.81 0.81 0.81 0.75 +0.23 35 15 265 +15
29OCT26 14.50 C 0.62 0.64 0.52 0.55 +0.17 35 11 113 +9
29OCT26 15.00 C 0.00 0.00 0.00 0.40 +0.14 35 0 36 0
29OCT26 15.50 C 0.28 0.28 0.28 0.29 +0.11 35 38 128 +23
29OCT26 16.00 C 0.00 0.00 0.00 0.21 +0.09 36 0 76 0
29OCT26 16.50 C 0.19 0.19 0.15 0.14 +0.06 35 90 180 +75
29OCT26 17.00 C 0.10 0.10 0.10 0.10 +0.04 35 15 95 +5
29OCT26 17.50 C 0.00 0.00 0.00 0.07 +0.03 36 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 121 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.66 +0.41 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.41 +0.41 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.16 +0.41 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.92 +0.40 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.42 +0.37 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.95 +0.38 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.46 +0.39 30 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.09 +0.40 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.72 +0.33 34 0 420 0
27NOV26 13.00 C 1.57 1.61 1.57 1.41 +0.31 35 187 476 +167
27NOV26 13.50 C 1.17 1.17 1.17 1.14 +0.28 35 400 1,017 +325
27NOV26 14.00 C 1.00 1.00 0.88 0.88 +0.22 34 703 761 +680
27NOV26 14.50 C 0.81 0.81 0.81 0.71 +0.21 35 15 56 +15
27NOV26 15.00 C 0.65 0.65 0.65 0.55 +0.18 35 40 55 +20
27NOV26 15.50 C 0.51 0.51 0.51 0.42 +0.15 35 20 47 +20
27NOV26 16.00 C 0.00 0.00 0.00 0.32 +0.12 35 0 17 0
27NOV26 16.50 C 0.31 0.31 0.31 0.24 +0.10 35 36 38 +36
27NOV26 17.00 C 0.24 0.24 0.24 0.17 +0.07 34 36 36 +36
27NOV26 17.50 C 0.14 0.14 0.14 0.13 +0.06 35 75 75 +75
27NOV26 18.00 C 0.00 0.00 0.00 0.09 +0.04 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.07 +0.03 35 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 5.41 +0.47 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.16 +0.41 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.91 +0.41 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.66 +0.40 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.41 +0.40 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.17 +0.39 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.92 +0.38 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.44 +0.37 34 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.95 +0.34 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.53 +0.40 32 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 2.18 +0.40 34 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.83 +0.33 34 0 703 0
30DEC26 13.00 C 0.00 0.00 0.00 1.53 +0.34 34 0 203 0
30DEC26 13.50 C 0.00 0.00 0.00 1.26 +0.31 34 0 200 0
30DEC26 14.00 C 1.14 1.14 1.14 1.04 +0.26 34 15 269 +15
30DEC26 14.50 C 0.00 0.00 0.00 0.81 +0.20 33 0 255 0
30DEC26 15.00 C 0.64 0.67 0.64 0.67 +0.20 34 195 654 +195
30DEC26 15.50 C 0.00 0.00 0.00 0.55 +0.19 34 0 264 0
30DEC26 16.00 C 0.49 0.49 0.44 0.43 +0.16 34 18 142 +15
30DEC26 16.50 C 0.35 0.35 0.35 0.34 +0.13 34 15 67 -9
30DEC26 17.00 C 0.32 0.32 0.31 0.25 +0.09 33 34 170 +17
30DEC26 17.50 C 0.00 0.00 0.00 0.20 +0.08 34 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.07 34 0 334 0
30DEC26 18.50 C 0.16 0.16 0.16 0.12 +0.06 34 45 75 0
30DEC26 19.00 C 0.13 0.13 0.13 0.09 +0.04 34 45 94 -45
30DEC26 19.50 C 0.11 0.11 0.11 0.07 +0.03 34 30 90 +30
30DEC26 20.00 C 0.09 0.09 0.09 0.05 +0.02 34 32 104 +32
30DEC26 21.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.41 +0.35 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.16 +0.33 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.91 +0.32 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.66 +0.31 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.42 +0.30 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.20 +0.31 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.99 +0.32 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.57 +0.31 34 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 3.18 +0.31 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.81 +0.36 34 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.47 +0.34 33 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 2.18 +0.34 34 0 173 0
30MAR27 13.00 C 0.00 0.00 0.00 1.89 +0.25 34 0 328 0
30MAR27 13.50 C 0.00 0.00 0.00 1.64 +0.24 34 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 1.45 +0.26 35 0 208 0
30MAR27 14.50 C 1.16 1.16 1.16 1.24 +0.23 35 10 257 +10
30MAR27 15.00 C 0.00 0.00 0.00 1.07 +0.21 35 0 132 0
30MAR27 15.50 C 0.00 0.00 0.00 0.91 +0.20 35 0 91 0
30MAR27 16.00 C 0.77 0.77 0.77 0.77 +0.17 35 30 146 +11
30MAR27 16.50 C 0.00 0.00 0.00 0.65 +0.15 34 0 307 0
30MAR27 17.00 C 0.55 0.55 0.55 0.54 +0.12 34 4 138 0
30MAR27 17.50 C 0.00 0.00 0.00 0.46 +0.11 34 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.38 +0.10 34 0 242 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 +0.06 33 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 +0.07 34 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 +0.06 34 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 +0.05 34 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 4 0
30MAR27 22.00 C 0.11 0.11 0.11 0.09 +0.03 35 1 97 +1
29JUN27 8.75 C 0.00 0.00 0.00 5.23 +0.40 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.01 +0.42 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.80 +0.43 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.59 +0.43 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.38 +0.41 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.19 +0.30 35 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 3.80 +0.29 35 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 3.42 +0.26 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.08 +0.25 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.76 +0.23 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.53 +0.35 35 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 2.25 +0.31 35 0 275 0
29JUN27 13.50 C 0.00 0.00 0.00 1.99 +0.26 35 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.77 +0.23 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.57 +0.23 35 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.39 +0.20 35 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 1.23 +0.19 35 0 55 0
29JUN27 16.00 C 0.00 0.00 0.00 1.09 +0.17 35 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 0.96 +0.16 35 0 16 0
29JUN27 17.00 C 0.91 0.91 0.82 0.85 +0.15 35 4 19 +2
29JUN27 17.50 C 0.00 0.00 0.00 0.74 +0.13 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.62 +0.11 34 0 586 0
29JUN27 18.50 C 0.00 0.00 0.00 0.54 +0.09 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.47 +0.07 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.41 +0.07 34 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.37 +0.07 35 0 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.29 +0.07 35 0 222 0
TOTAL CALL 2,491 23,924 +1,894
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 318 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 360 0
28AUG26 12.50 P 0.03 0.03 0.03 0.02 -0.05 40 5 499 -5
28AUG26 13.00 P 0.08 0.08 0.05 0.07 -0.10 39 54 380 +3
28AUG26 13.50 P 0.22 0.23 0.15 0.19 -0.20 39 28 391 +28
28AUG26 14.00 P 0.43 0.43 0.40 0.42 -0.30 39 20 225 0
28AUG26 14.50 P 0.00 0.00 0.00 0.76 -0.37 41 0 148 0
28AUG26 15.00 P 0.00 0.00 0.00 1.16 -0.43 39 0 168 0
28AUG26 15.50 P 0.00 0.00 0.00 1.62 -0.46 38 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 2.11 -0.47 0 0 154 0
28AUG26 16.50 P 2.67 2.75 2.41 2.64 -0.44 65 18 185 +18
28AUG26 17.00 P 0.00 0.00 0.00 3.14 -0.44 73 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.64 -0.44 81 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.14 -0.44 89 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.65 -0.43 101 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.14 -0.44 104 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.64 -0.44 111 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.14 -0.44 117 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.14 -0.44 130 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.14 -0.44 142 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 155 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 329 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 179 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 495 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.04 35 0 1,114 0
29SEP26 12.00 P 0.13 0.13 0.13 0.11 -0.07 35 10 1,271 +10
29SEP26 12.50 P 0.21 0.23 0.21 0.21 -0.10 35 4 395 +4
29SEP26 13.00 P 0.35 0.35 0.30 0.35 -0.15 35 8 513 +2
29SEP26 13.50 P 0.55 0.55 0.51 0.56 -0.21 35 22 439 -2
29SEP26 14.00 P 0.00 0.00 0.00 0.83 -0.25 35 0 272 0
29SEP26 14.50 P 0.00 0.00 0.00 1.16 -0.33 35 0 211 0
29SEP26 15.00 P 1.58 1.58 1.58 1.54 -0.37 35 5 666 -5
29SEP26 15.50 P 0.00 0.00 0.00 1.95 -0.40 35 0 741 0
29SEP26 16.00 P 0.00 0.00 0.00 2.40 -0.34 35 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 2.90 -0.32 40 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 3.32 -0.37 23 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 3.87 -0.32 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.35 -0.33 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.79 -0.50 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.33 -0.45 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.82 -0.46 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.33 -0.45 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.32 -0.35 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.31 -0.47 51 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29OCT26 10.50 P 0.06 0.06 0.06 0.04 -0.02 36 50 112 +50
29OCT26 11.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 152 0
29OCT26 11.50 P 0.00 0.00 0.00 0.14 -0.05 36 0 27 0
29OCT26 12.00 P 0.00 0.00 0.00 0.23 -0.07 36 0 65 0
29OCT26 12.50 P 0.37 0.37 0.37 0.35 -0.11 35 5 142 0
29OCT26 13.00 P 0.00 0.00 0.00 0.51 -0.16 34 0 522 0
29OCT26 13.50 P 0.77 0.77 0.77 0.73 -0.22 34 8 452 0
29OCT26 14.00 P 0.00 0.00 0.00 1.01 -0.24 35 0 163 0
29OCT26 14.50 P 0.00 0.00 0.00 1.33 -0.29 35 0 35 0
29OCT26 15.00 P 0.00 0.00 0.00 1.68 -0.34 35 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.07 -0.30 35 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.55 -0.25 38 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.00 -0.25 40 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.46 -0.27 41 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.94 -0.27 43 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.42 -0.27 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.88 -0.41 44 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 1 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 11 0
27NOV26 10.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.12 -0.04 34 0 1 0
27NOV26 11.50 P 0.24 0.24 0.24 0.21 -0.05 35 15 26 +15
27NOV26 12.00 P 0.00 0.00 0.00 0.32 -0.08 35 0 46 0
27NOV26 12.50 P 0.50 0.50 0.50 0.46 -0.11 34 32 84 +32
27NOV26 13.00 P 0.00 0.00 0.00 0.65 -0.13 34 0 165 0
27NOV26 13.50 P 0.90 0.90 0.88 0.87 -0.17 34 45 47 +32
27NOV26 14.00 P 1.10 1.35 1.05 1.15 -0.22 35 600 32 +32
27NOV26 14.50 P 1.49 1.49 1.49 1.45 -0.26 34 10 30 0
27NOV26 15.00 P 0.00 0.00 0.00 1.79 -0.30 34 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.17 -0.28 34 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.65 -0.22 38 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.07 -0.25 38 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.52 -0.25 39 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.98 -0.28 40 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.45 -0.28 41 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.93 -0.36 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 0.00 35 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 0.00 35 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 0.00 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 373 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 -0.04 34 0 287 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 -0.05 34 0 601 0
30DEC26 12.00 P 0.38 0.41 0.38 0.41 -0.08 34 7 288 0
30DEC26 12.50 P 0.51 0.51 0.51 0.55 -0.12 33 17 256 0
30DEC26 13.00 P 0.72 0.72 0.71 0.76 -0.14 34 34 544 0
30DEC26 13.50 P 0.00 0.00 0.00 0.99 -0.18 34 0 610 0
30DEC26 14.00 P 1.29 1.29 1.29 1.26 -0.21 34 15 207 -15
30DEC26 14.50 P 0.00 0.00 0.00 1.56 -0.23 34 0 85 0
30DEC26 15.00 P 0.00 0.00 0.00 1.94 -0.22 35 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.33 -0.21 36 0 120 0
30DEC26 16.00 P 2.68 2.68 2.68 2.66 -0.28 34 15 31 -3
30DEC26 16.50 P 0.00 0.00 0.00 3.15 -0.22 37 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.58 -0.25 38 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.03 -0.26 39 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.49 -0.27 39 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 4.93 -0.36 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.43 -0.35 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.89 -0.39 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.41 -0.37 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.39 -0.29 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.31 -0.47 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 -0.01 35 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 -0.02 34 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 -0.03 34 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 -0.04 34 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 -0.05 34 0 239 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.05 34 0 221 0
30MAR27 11.00 P 0.00 0.00 0.00 0.36 -0.06 34 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 -0.06 35 0 175 0
30MAR27 12.00 P 0.60 0.60 0.60 0.64 -0.09 34 1 180 -1
30MAR27 12.50 P 0.84 0.84 0.84 0.81 -0.12 33 1 671 0
30MAR27 13.00 P 0.00 0.00 0.00 1.02 -0.15 33 0 196 0
30MAR27 13.50 P 0.00 0.00 0.00 1.26 -0.17 33 0 255 0
30MAR27 14.00 P 0.00 0.00 0.00 1.52 -0.20 33 0 100 0
30MAR27 14.50 P 1.84 1.87 1.83 1.81 -0.31 33 95 65 +1
30MAR27 15.00 P 2.08 2.08 2.08 2.21 -0.16 35 15 16 +15
30MAR27 15.50 P 0.00 0.00 0.00 2.57 -0.20 35 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 2.93 -0.22 35 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 3.33 -0.22 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.74 -0.23 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.17 -0.23 36 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.60 -0.24 37 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.05 -0.25 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.50 -0.28 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 5.97 -0.31 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.42 -0.36 37 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 7.41 -0.28 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.39 -0.39 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.13 -0.02 35 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.15 -0.04 35 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.18 -0.04 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.22 -0.04 35 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.26 -0.06 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.31 -0.06 35 0 41 0
29JUN27 10.50 P 0.00 0.00 0.00 0.42 -0.08 35 0 84 0
29JUN27 11.00 P 0.00 0.00 0.00 0.55 -0.08 35 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.71 -0.09 35 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 0.89 -0.09 35 0 104 0
29JUN27 12.50 P 0.00 0.00 0.00 1.08 -0.12 35 0 307 0
29JUN27 13.00 P 0.00 0.00 0.00 1.31 -0.13 35 0 175 0
29JUN27 13.50 P 0.00 0.00 0.00 1.55 -0.17 35 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 1.82 -0.18 35 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.12 -0.16 35 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.38 -0.25 34 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 2.81 -0.18 36 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.18 -0.18 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.55 -0.19 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.94 -0.20 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.34 -0.21 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.76 -0.22 37 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.19 -0.22 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.62 -0.24 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.07 -0.25 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.51 -0.27 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.41 -0.42 36 0 0 0
TOTAL PUT 1,139 21,327 +211
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$ 16.700
28AUG26 9.25 C 0.00 0.00 0.00 7.46 +0.26 130 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 7.21 +0.26 124 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.96 +0.26 118 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.71 +0.26 111 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.21 +0.26 99 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.71 +0.26 87 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.21 +0.26 76 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.71 +0.26 64 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.21 +0.26 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.71 +0.26 0 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 3.21 +0.26 0 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 2.71 +0.26 0 0 79 0
28AUG26 14.50 C 0.00 0.00 0.00 2.28 +0.33 63 0 239 0
28AUG26 15.00 C 1.65 1.65 1.65 1.72 +0.25 33 1 83 -1
28AUG26 15.50 C 0.00 0.00 0.00 1.27 +0.26 38 0 135 0
28AUG26 16.00 C 0.71 0.71 0.71 0.79 +0.20 28 4 932 -4
28AUG26 16.50 C 0.39 0.43 0.39 0.43 +0.12 28 6 159 +3
28AUG26 17.00 C 0.17 0.19 0.17 0.20 +0.06 29 7 56 -1
28AUG26 17.50 C 0.07 0.07 0.07 0.08 +0.02 29 1 120 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 7.98 +0.26 82 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.73 +0.26 78 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.48 +0.26 73 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.23 +0.26 68 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.98 +0.26 63 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.73 +0.26 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.23 +0.26 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.73 +0.28 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.23 +0.28 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.73 +0.28 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.24 +0.28 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.74 +0.27 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.24 +0.26 26 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 2.76 +0.26 31 0 302 0
29SEP26 14.50 C 0.00 0.00 0.00 2.28 +0.25 30 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 1.83 +0.25 30 0 455 0
29SEP26 15.50 C 1.45 1.45 1.40 1.42 +0.23 30 2 89 0
29SEP26 16.00 C 1.00 1.09 0.95 1.06 +0.21 30 22 195 -20
29SEP26 16.50 C 0.00 0.00 0.00 0.74 +0.16 29 0 178 0
29SEP26 17.00 C 0.53 0.56 0.52 0.53 +0.15 31 25 218 +22
29SEP26 17.50 C 0.39 0.39 0.39 0.35 +0.12 30 20 71 +5
29SEP26 18.00 C 0.26 0.26 0.26 0.22 +0.08 30 15 221 +15
29SEP26 18.50 C 0.18 0.18 0.18 0.13 +0.05 30 15 36 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 +0.04 31 0 15 0
29SEP26 19.50 C 0.09 0.09 0.09 0.05 +0.03 31 5 5 +5
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 7.48 +0.26 64 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.23 +0.26 60 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.98 +0.26 56 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.73 +0.26 52 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.23 +0.26 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.73 +0.26 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.23 +0.26 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.73 +0.25 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.24 +0.26 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.74 +0.26 29 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.24 +0.26 23 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 2.77 +0.25 30 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 2.31 +0.24 30 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 1.88 +0.22 30 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 1.50 +0.22 30 0 13 0
29OCT26 16.00 C 1.01 1.14 1.01 1.14 +0.16 29 11 30 -9
29OCT26 16.50 C 0.00 0.00 0.00 0.87 +0.12 29 0 35 0
29OCT26 17.00 C 0.00 0.00 0.00 0.68 +0.13 31 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.49 +0.10 30 0 8 0
29OCT26 18.00 C 0.00 0.00 0.00 0.35 +0.07 30 0 74 0
29OCT26 18.50 C 0.25 0.25 0.25 0.25 +0.06 30 1 16 0
29OCT26 19.00 C 0.22 0.22 0.22 0.17 +0.04 30 18 18 +18
29OCT26 19.50 C 0.00 0.00 0.00 0.12 +0.03 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
27NOV26 10.50 C 0.00 0.00 0.00 6.23 +0.26 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.73 +0.26 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.23 +0.26 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.73 +0.25 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.24 +0.26 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.74 +0.26 27 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.24 +0.26 23 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.80 +0.24 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.36 +0.22 30 0 34 0
27NOV26 15.00 C 0.00 0.00 0.00 1.97 +0.21 31 0 36 0
27NOV26 15.50 C 0.00 0.00 0.00 1.61 +0.21 30 0 19 0
27NOV26 16.00 C 1.31 1.31 1.31 1.28 +0.16 30 16 29 -1
27NOV26 16.50 C 0.00 0.00 0.00 1.04 +0.12 30 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 0.83 +0.10 31 0 7 0
27NOV26 17.50 C 0.68 0.68 0.68 0.66 +0.10 31 15 17 +8
27NOV26 18.00 C 0.54 0.55 0.54 0.51 +0.08 31 30 30 +28
27NOV26 18.50 C 0.45 0.45 0.45 0.39 +0.06 31 6 36 +6
27NOV26 19.00 C 0.35 0.35 0.35 0.30 +0.06 31 1 1 +1
27NOV26 19.50 C 0.00 0.00 0.00 0.22 +0.04 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.17 +0.04 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.05 - 31 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 7.48 +0.26 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.23 +0.26 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.98 +0.26 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.73 +0.26 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.23 +0.26 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.73 +0.26 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.23 +0.26 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.74 +0.26 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.24 +0.23 30 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 3.74 +0.26 26 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 3.26 +0.23 27 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 2.88 +0.26 32 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.48 +0.25 32 0 355 0
30DEC26 15.00 C 1.97 1.97 1.97 2.12 +0.30 32 1 262 0
30DEC26 15.50 C 0.00 0.00 0.00 1.81 +0.24 33 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 1.53 +0.19 32 1 233 +1
30DEC26 16.50 C 1.23 1.23 1.23 1.26 +0.16 32 6 9 -6
30DEC26 17.00 C 0.00 0.00 0.00 1.05 +0.16 32 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.86 +0.13 32 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.71 +0.13 32 0 92 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 +0.13 32 0 49 0
30DEC26 19.00 C 0.00 0.00 0.00 0.49 +0.12 33 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.40 +0.11 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 +0.10 33 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 +0.07 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.05 33 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 7.48 +0.26 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.23 +0.26 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.98 +0.26 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.73 +0.26 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.23 +0.26 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.73 +0.26 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.23 +0.25 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.74 +0.25 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.30 +0.25 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.87 +0.23 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.46 +0.22 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.08 +0.20 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.70 +0.19 30 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.38 +0.18 30 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.08 +0.15 30 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.82 +0.15 30 0 16 0
30MAR27 16.50 C 1.60 1.60 1.60 1.58 +0.13 30 101 122 +100
30MAR27 17.00 C 0.00 0.00 0.00 1.36 +0.07 30 100 102 +100
30MAR27 17.50 C 0.00 0.00 0.00 1.18 +0.11 30 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 1.00 +0.08 30 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.88 +0.11 30 0 38 0
30MAR27 19.00 C 0.00 0.00 0.00 0.75 +0.07 30 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.64 +0.07 30 0 6 0
30MAR27 20.00 C 0.00 0.00 0.00 0.54 +0.06 30 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.38 +0.04 30 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.26 +0.03 30 0 16 0
29JUN27 9.25 C 0.00 0.00 0.00 7.48 +0.26 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.23 +0.26 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.98 +0.26 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.73 +0.26 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.23 +0.26 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.77 +0.28 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.32 +0.21 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.88 +0.26 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.46 +0.24 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.05 +0.24 31 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 3.67 +0.22 30 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 3.32 +0.20 30 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.99 +0.19 30 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 2.78 +0.26 32 0 26 0
29JUN27 15.50 C 0.00 0.00 0.00 2.43 +0.16 30 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 2.18 +0.16 30 0 23 0
29JUN27 16.50 C 0.00 0.00 0.00 1.96 +0.14 31 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.75 +0.13 31 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.57 +0.12 31 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.39 +0.09 31 0 3 0
29JUN27 18.50 C 1.26 1.26 1.26 1.25 +0.08 31 6 13 +6
29JUN27 19.00 C 0.00 0.00 0.00 1.16 +0.11 32 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 1.02 +0.08 32 0 35 0
29JUN27 20.00 C 0.00 0.00 0.00 0.91 +0.08 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.71 +0.07 32 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.54 - 32 0 0 -
TOTAL CALL 436 7,203 +276
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 204 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 403 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 359 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 99 0
28AUG26 15.00 P 0.03 0.03 0.02 0.01 -0.01 34 60 440 +7
28AUG26 15.50 P 0.05 0.05 0.03 0.02 -0.04 29 16 265 -2
28AUG26 16.00 P 0.08 0.11 0.08 0.08 -0.08 29 71 55 +34
28AUG26 16.50 P 0.00 0.00 0.00 0.23 -0.15 29 0 4 0
28AUG26 17.00 P 0.00 0.00 0.00 0.49 -0.20 29 0 3 0
28AUG26 17.50 P 0.00 0.00 0.00 0.86 -0.24 28 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.31 -0.26 27 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.80 -0.26 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.30 -0.34 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.80 -0.35 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.36 -0.29 74 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.36 -0.29 88 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.37 - 105 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 130 0
29SEP26 13.00 P 0.04 0.04 0.03 0.01 0.00 32 44 257 +44
29SEP26 13.50 P 0.06 0.06 0.06 0.02 0.00 30 15 246 0
29SEP26 14.00 P 0.08 0.08 0.07 0.05 0.00 31 50 333 -41
29SEP26 14.50 P 0.11 0.11 0.11 0.10 -0.01 30 16 327 -16
29SEP26 15.00 P 0.17 0.17 0.17 0.18 -0.04 30 50 147 -50
29SEP26 15.50 P 0.28 0.29 0.28 0.31 -0.05 29 33 156 -7
29SEP26 16.00 P 0.00 0.00 0.00 0.50 -0.08 29 0 29 0
29SEP26 16.50 P 0.68 0.72 0.68 0.74 -0.12 29 23 69 +23
29SEP26 17.00 P 0.00 0.00 0.00 1.06 -0.14 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.43 -0.16 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.83 -0.19 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.26 -0.22 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.72 -0.23 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.19 -0.18 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.66 -0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.63 -0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.62 -0.21 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 74 0
29OCT26 13.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 33 0
29OCT26 14.00 P 0.00 0.00 0.00 0.13 -0.03 30 0 53 0
29OCT26 14.50 P 0.00 0.00 0.00 0.20 -0.04 29 0 48 0
29OCT26 15.00 P 0.00 0.00 0.00 0.32 -0.06 30 0 36 0
29OCT26 15.50 P 0.00 0.00 0.00 0.48 -0.08 29 0 92 0
29OCT26 16.00 P 0.00 0.00 0.00 0.68 -0.10 29 0 7 0
29OCT26 16.50 P 0.94 0.94 0.94 0.93 -0.13 29 6 6 +6
29OCT26 17.00 P 0.00 0.00 0.00 1.25 -0.15 30 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.60 -0.16 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.96 -0.20 30 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.37 -0.24 30 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.80 -0.28 30 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.30 -0.24 33 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.75 -0.26 33 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.70 -0.27 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.67 - 33 0 0 -
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.03 0.00 32 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.14 -0.03 31 0 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.21 -0.04 30 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.32 -0.04 30 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 0.45 -0.07 30 0 80 0
27NOV26 15.50 P 0.59 0.59 0.59 0.63 -0.08 30 1 123 0
27NOV26 16.00 P 0.81 0.83 0.81 0.84 -0.10 30 2 33 +1
27NOV26 16.50 P 1.09 1.09 1.09 1.09 -0.13 30 15 32 +15
27NOV26 17.00 P 0.00 0.00 0.00 1.41 -0.15 30 0 0 0
27NOV26 17.50 P 1.76 1.77 1.76 1.76 -0.14 31 30 30 +30
27NOV26 18.00 P 0.00 0.00 0.00 2.09 -0.19 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.48 -0.25 30 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.95 -0.22 33 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.38 -0.22 33 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.83 -0.23 34 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.75 -0.25 34 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.70 - 34 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 0.00 33 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 0.00 33 0 39 0
30DEC26 12.50 P 0.13 0.13 0.13 0.11 0.00 32 1 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 0.00 32 0 308 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 0.00 32 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 +0.01 32 0 244 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 -0.01 32 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.63 -0.01 32 0 458 0
30DEC26 15.50 P 0.00 0.00 0.00 0.82 -0.02 32 0 183 0
30DEC26 16.00 P 0.94 0.94 0.94 1.04 -0.03 31 15 113 +15
30DEC26 16.50 P 0.00 0.00 0.00 1.34 -0.09 33 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.64 -0.05 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.94 -0.09 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.29 -0.10 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.65 -0.17 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.04 -0.20 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.46 -0.21 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.89 -0.22 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.80 -0.24 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.74 -0.23 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.04 0.00 31 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.20 -0.03 30 0 27 0
30MAR27 13.00 P 0.00 0.00 0.00 0.29 -0.02 30 0 130 0
30MAR27 13.50 P 0.00 0.00 0.00 0.38 -0.04 30 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.50 -0.05 30 0 108 0
30MAR27 14.50 P 0.64 0.64 0.64 0.65 -0.09 30 1 173 -1
30MAR27 15.00 P 0.00 0.00 0.00 0.82 -0.11 30 0 66 0
30MAR27 15.50 P 0.00 0.00 0.00 1.02 -0.13 30 0 118 0
30MAR27 16.00 P 0.00 0.00 0.00 1.31 -0.05 31 0 49 0
30MAR27 16.50 P 0.00 0.00 0.00 1.53 -0.14 30 100 100 +70
30MAR27 17.00 P 0.00 0.00 0.00 1.81 -0.14 30 100 106 +100
30MAR27 17.50 P 0.00 0.00 0.00 2.15 -0.16 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.50 -0.16 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.87 -0.17 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.26 -0.18 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.66 -0.20 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.08 -0.19 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.94 -0.20 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.82 -0.23 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.04 0.00 33 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.05 0.00 33 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.06 0.00 32 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.21 -0.02 32 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.29 -0.03 32 0 32 0
29JUN27 12.50 P 0.00 0.00 0.00 0.38 -0.03 32 0 34 0
29JUN27 13.00 P 0.00 0.00 0.00 0.49 -0.03 32 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.62 -0.04 32 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.77 -0.05 32 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.96 -0.06 32 0 100 0
29JUN27 15.00 P 0.00 0.00 0.00 1.15 -0.08 32 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 1.40 -0.07 32 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.64 -0.08 32 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.92 -0.08 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.20 -0.11 32 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.52 -0.12 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.86 -0.14 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.20 -0.17 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.58 -0.17 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.95 -0.19 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.36 -0.19 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.20 -0.21 35 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.07 - 36 0 0 -
TOTAL PUT 649 11,217 +228
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$ 14.680
28AUG26 8.50 C 0.00 0.00 0.00 6.19 -0.10 126 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.94 -0.10 119 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.69 -0.10 112 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.44 -0.09 105 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.19 -0.11 99 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.94 -0.10 92 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.69 -0.10 86 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.19 -0.11 74 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.69 -0.10 63 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 3.19 -0.10 52 0 90 0
28AUG26 12.00 C 2.80 2.80 2.80 2.77 -0.02 90 5 175 -5
28AUG26 12.50 C 0.00 0.00 0.00 2.19 -0.10 0 0 39 0
28AUG26 13.00 C 0.00 0.00 0.00 1.69 -0.10 0 0 618 0
28AUG26 13.50 C 0.00 0.00 0.00 1.20 -0.10 28 0 75 0
28AUG26 14.00 C 0.69 0.69 0.69 0.73 -0.10 25 5 290 0
28AUG26 14.50 C 0.00 0.00 0.00 0.35 -0.09 25 0 361 0
28AUG26 15.00 C 0.15 0.15 0.13 0.13 -0.05 26 13 536 +12
28AUG26 15.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 579 0
28AUG26 16.00 C 0.02 0.02 0.02 0.01 -0.01 28 20 360 -20
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 267 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 104 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 29 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 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 71 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.69 -0.10 80 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.44 -0.10 73 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.19 -0.10 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.94 -0.10 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.69 -0.10 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.44 -0.10 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.19 -0.11 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.94 -0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.69 -0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.19 -0.11 0 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.69 -0.10 0 0 17 0
29SEP26 11.50 C 3.20 3.20 3.20 3.19 -0.10 0 1 34 -1
29SEP26 12.00 C 0.00 0.00 0.00 2.77 -0.03 54 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 2.20 -0.10 30 0 438 0
29SEP26 13.00 C 0.00 0.00 0.00 1.76 -0.10 36 0 229 0
29SEP26 13.50 C 0.00 0.00 0.00 1.24 -0.10 26 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.82 -0.11 25 0 237 0
29SEP26 14.50 C 0.00 0.00 0.00 0.52 -0.07 26 0 3,314 0
29SEP26 15.00 C 0.30 0.30 0.30 0.31 -0.05 26 17 334 +7
29SEP26 15.50 C 0.18 0.18 0.18 0.18 -0.04 27 5 238 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 343 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 60 0
29SEP26 17.00 C 0.05 0.05 0.05 0.03 0.00 28 5 143 -5
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.44 -0.10 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.19 -0.11 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.94 -0.10 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.69 -0.10 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.19 -0.11 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.69 -0.10 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.19 -0.10 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.77 -0.03 43 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.20 -0.10 26 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 1.76 -0.10 29 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 1.30 -0.10 25 0 141 0
29OCT26 14.00 C 0.91 0.91 0.91 0.93 -0.10 25 20 130 0
29OCT26 14.50 C 0.00 0.00 0.00 0.66 -0.08 25 0 109 0
29OCT26 15.00 C 0.00 0.00 0.00 0.45 -0.07 25 0 701 0
29OCT26 15.50 C 0.30 0.30 0.29 0.31 -0.05 26 24 26 -14
29OCT26 16.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 1,501 0
29OCT26 16.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 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 4.69 -0.10 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.19 -0.11 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.69 -0.10 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.19 -0.10 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.77 -0.03 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.23 -0.09 27 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.80 -0.07 27 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.43 -0.06 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.08 -0.06 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.87 0.00 28 0 75 0
27NOV26 15.00 C 0.00 0.00 0.00 0.65 -0.02 27 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.45 -0.05 26 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.11 0.00 27 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.08 0.00 28 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 0.00 27 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 6.44 -0.10 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.19 -0.10 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.94 -0.10 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.69 -0.10 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.44 -0.10 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.19 -0.11 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.94 -0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.69 -0.10 0 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 4.19 -0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.69 -0.10 0 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 3.19 -0.11 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.77 -0.03 31 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 2.28 -0.08 27 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.89 -0.07 27 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.54 -0.06 27 0 91 0
30DEC26 14.00 C 0.00 0.00 0.00 1.24 -0.05 27 0 57 0
30DEC26 14.50 C 0.00 0.00 0.00 0.99 -0.03 27 0 114 0
30DEC26 15.00 C 0.73 0.73 0.70 0.79 +0.01 27 22 882 +22
30DEC26 15.50 C 0.00 0.00 0.00 0.57 -0.04 26 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.43 -0.03 26 0 39 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 -0.02 27 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 0.00 27 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 0.00 27 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 0.00 28 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.44 -0.10 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.19 -0.10 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.94 -0.10 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.69 -0.10 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.44 -0.10 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.19 -0.11 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.94 -0.10 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.69 -0.10 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.19 -0.11 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.73 -0.07 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.29 -0.08 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.87 -0.08 26 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 2.48 -0.12 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.13 -0.12 26 0 2,057 0
30MAR27 13.50 C 0.00 0.00 0.00 1.81 -0.12 26 0 120 0
30MAR27 14.00 C 0.00 0.00 0.00 1.52 -0.12 26 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 1.26 -0.15 26 0 179 0
30MAR27 15.00 C 0.00 0.00 0.00 1.03 -0.09 25 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.85 -0.08 26 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 -0.06 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.57 -0.05 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.45 -0.06 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.36 -0.07 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 -0.06 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 -0.06 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 -0.05 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 -0.04 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.19 -0.10 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.94 -0.10 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.69 -0.10 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.45 -0.10 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.21 -0.10 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.98 -0.10 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.76 -0.10 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.32 -0.10 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.90 -0.09 28 0 0 0
29JUN27 11.50 C 3.36 3.36 3.36 3.39 -0.20 24 1 1 +1
29JUN27 12.00 C 0.00 0.00 0.00 3.03 -0.09 25 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 2.77 0.00 27 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 2.43 -0.09 27 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 2.14 -0.08 27 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.81 -0.08 26 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.57 -0.07 26 0 130 0
29JUN27 15.00 C 0.00 0.00 0.00 1.36 -0.06 27 0 158 0
29JUN27 15.50 C 0.00 0.00 0.00 1.17 -0.06 27 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.99 -0.06 27 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.85 -0.05 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.72 -0.04 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.61 -0.05 27 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.51 -0.04 27 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.43 -0.04 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.36 -0.03 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
TOTAL CALL 138 18,558 -3
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 144 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 345 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 342 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 428 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 310 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 843 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,025 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 0.00 25 0 534 0
28AUG26 14.50 P 0.17 0.19 0.17 0.17 +0.02 26 23 183 -1
28AUG26 15.00 P 0.00 0.00 0.00 0.45 +0.06 27 0 84 0
28AUG26 15.50 P 0.00 0.00 0.00 0.85 +0.08 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.32 +0.09 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 1.82 +0.10 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.32 +0.10 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.85 +0.13 65 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.36 +0.13 77 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.85 +0.13 81 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.35 +0.13 88 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.85 +0.12 95 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 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 69 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 52 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 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 32 0 150 0
29SEP26 12.00 P 0.03 0.03 0.03 0.01 0.00 27 2 390 -2
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 27 0 663 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 404 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 +0.02 27 0 339 0
29SEP26 14.00 P 0.00 0.00 0.00 0.32 +0.03 26 0 468 0
29SEP26 14.50 P 0.00 0.00 0.00 0.56 +0.05 27 0 58 0
29SEP26 15.00 P 0.00 0.00 0.00 0.86 +0.06 27 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 1.21 +0.06 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.64 +0.09 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.09 +0.09 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.61 +0.13 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.09 +0.08 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.59 +0.08 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.08 +0.09 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.58 +0.07 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.06 +0.06 38 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 42 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 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 28 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 0.00 27 0 414 0
29OCT26 12.50 P 0.00 0.00 0.00 0.08 0.00 26 0 345 0
29OCT26 13.00 P 0.00 0.00 0.00 0.15 0.00 26 0 51 0
29OCT26 13.50 P 0.27 0.27 0.27 0.27 +0.01 26 10 119 +10
29OCT26 14.00 P 0.44 0.44 0.44 0.45 +0.03 26 10 176 +10
29OCT26 14.50 P 0.00 0.00 0.00 0.69 +0.06 26 0 197 0
29OCT26 15.00 P 0.97 0.97 0.97 0.97 +0.05 26 100 250 +100
29OCT26 15.50 P 0.00 0.00 0.00 1.33 +0.07 27 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 1.70 +0.06 25 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.14 +0.08 26 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.64 +0.13 30 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.11 +0.08 31 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.60 +0.08 33 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.09 +0.08 35 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.58 +0.07 36 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.06 +0.06 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
27NOV26 12.00 P 0.08 0.08 0.08 0.09 +0.02 28 2 2 +2
27NOV26 12.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 38 0
27NOV26 13.50 P 0.38 0.38 0.38 0.38 +0.03 26 10 53 +10
27NOV26 14.00 P 0.00 0.00 0.00 0.56 +0.03 26 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.80 +0.04 26 0 105 0
27NOV26 15.00 P 0.00 0.00 0.00 1.08 +0.06 26 0 265 0
27NOV26 15.50 P 0.00 0.00 0.00 1.43 +0.06 27 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.81 +0.09 27 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.22 +0.10 27 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.68 +0.13 29 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.17 +0.11 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.61 +0.08 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.09 +0.08 30 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.59 +0.08 33 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.06 +0.04 29 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 31 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 27 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 129 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 +0.02 27 0 306 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 +0.02 26 0 15 0
30DEC26 13.50 P 0.45 0.45 0.45 0.47 +0.03 26 10 56 +10
30DEC26 14.00 P 0.00 0.00 0.00 0.66 +0.04 26 0 105 0
30DEC26 14.50 P 0.00 0.00 0.00 0.92 +0.06 27 0 57 0
30DEC26 15.00 P 0.00 0.00 0.00 1.21 +0.07 27 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.53 +0.09 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.89 +0.09 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.28 +0.09 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.70 +0.10 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.20 +0.11 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.63 +0.08 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.11 +0.08 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.59 +0.08 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.09 +0.07 32 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 0.01 -0.01 24 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 106 0
30MAR27 11.00 P 0.11 0.11 0.11 0.10 -0.01 26 3 138 +3
30MAR27 11.50 P 0.00 0.00 0.00 0.16 -0.01 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 -0.02 26 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.35 -0.03 26 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.50 -0.02 26 0 63 0
30MAR27 13.50 P 0.00 0.00 0.00 0.68 -0.02 26 0 131 0
30MAR27 14.00 P 0.95 0.95 0.95 0.89 -0.02 26 11 168 -11
30MAR27 14.50 P 1.21 1.21 1.21 1.14 -0.01 26 25 40 +10
30MAR27 15.00 P 0.00 0.00 0.00 1.40 -0.04 26 0 122 0
30MAR27 15.50 P 0.00 0.00 0.00 1.70 0.00 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.04 +0.01 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.41 +0.02 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.89 +0.03 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.32 +0.05 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.77 +0.07 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.24 +0.10 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.69 +0.11 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.15 +0.11 31 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.05 0.00 28 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 0.00 28 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.07 0.00 27 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.09 0.00 28 0 56 0
29JUN27 10.50 P 0.00 0.00 0.00 0.14 0.00 28 0 78 0
29JUN27 11.00 P 0.00 0.00 0.00 0.21 0.00 28 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 0.30 0.00 28 0 347 0
29JUN27 12.00 P 0.00 0.00 0.00 0.42 +0.01 28 0 41 0
29JUN27 12.50 P 0.00 0.00 0.00 0.56 +0.01 28 0 21 0
29JUN27 13.00 P 0.00 0.00 0.00 0.73 +0.02 28 0 109 0
29JUN27 13.50 P 0.00 0.00 0.00 0.93 +0.02 28 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.16 +0.03 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.41 +0.03 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.70 +0.04 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.01 +0.04 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.34 +0.04 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.71 +0.05 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.09 +0.06 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.50 +0.06 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.92 +0.07 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.36 +0.07 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.82 +0.08 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.29 +0.08 33 0 0 0
TOTAL PUT 206 17,438 +141
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.310
28AUG26 2.80 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.61 0.00 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.41 0.00 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.32 +0.01 31 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.22 +0.01 22 0 7,170 0
28AUG26 4.20 C 0.00 0.00 0.00 0.14 +0.01 24 0 766 0
28AUG26 4.30 C 0.08 0.08 0.08 0.08 0.00 25 15 6,102 -15
28AUG26 4.40 C 0.04 0.04 0.04 0.05 +0.01 30 410 12,695 +296
28AUG26 4.50 C 0.02 0.03 0.02 0.02 -0.01 28 895 3,531 +47
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 3,353 0
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 43 0 1,836 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 1,035 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 9,111 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 94 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.62 +0.01 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.52 +0.01 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 0.00 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.32 +0.01 20 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 +0.01 24 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 +0.02 26 0 2,240 0
29SEP26 4.30 C 0.00 0.00 0.00 0.12 +0.02 25 0 1,656 0
29SEP26 4.40 C 0.07 0.08 0.07 0.07 0.00 24 1,120 6,634 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 3,048 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 0.00 25 0 7,854 0
29SEP26 4.70 C 0.02 0.02 0.02 0.02 0.00 26 430 1,442 +430
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 5,283 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 3,590 0
29SEP26 5.00 C 0.00 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 89 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 96 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.62 +0.01 30 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.52 +0.01 26 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.41 0.00 0 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.33 +0.01 22 0 19 0
29OCT26 4.10 C 0.24 0.24 0.24 0.26 +0.02 24 20 51 +20
29OCT26 4.20 C 0.00 0.00 0.00 0.19 +0.02 23 0 452 0
29OCT26 4.30 C 0.00 0.00 0.00 0.14 +0.02 23 0 401 0
29OCT26 4.40 C 0.00 0.00 0.00 0.10 +0.01 23 0 748 0
29OCT26 4.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 738 0
29OCT26 4.60 C 0.00 0.00 0.00 0.05 +0.01 23 0 644 0
29OCT26 4.70 C 0.00 0.00 0.00 0.04 +0.01 24 0 71 0
29OCT26 4.80 C 0.00 0.00 0.00 0.03 +0.01 25 0 475 0
29OCT26 4.90 C 0.00 0.00 0.00 0.02 +0.01 25 0 1,629 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 52 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.62 +0.01 27 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.52 +0.01 24 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.42 0.00 20 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.33 0.00 20 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.20 0.00 21 0 870 0
27NOV26 4.30 C 0.00 0.00 0.00 0.16 +0.01 22 0 1,221 0
27NOV26 4.40 C 0.00 0.00 0.00 0.12 +0.01 22 0 666 0
27NOV26 4.50 C 0.00 0.00 0.00 0.09 0.00 22 0 60 0
27NOV26 4.60 C 0.00 0.00 0.00 0.07 +0.01 22 0 30 0
27NOV26 4.70 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 +0.01 23 0 150 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 +0.01 23 0 460 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 31 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.21 0.00 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.62 +0.01 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.43 0.00 21 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 -0.01 21 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 +0.01 21 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 +0.01 22 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 0.00 22 0 5,564 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 +0.01 22 0 1,391 0
30DEC26 4.50 C 0.13 0.13 0.13 0.13 +0.01 23 10 1,592 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 0.00 22 0 465 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 0.00 23 0 1,004 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 0.00 22 0 4,492 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 +0.01 23 0 1,115 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 1,426 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 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 40 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.72 0.00 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.63 0.00 21 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.56 0.00 22 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.49 0.00 22 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.43 0.00 22 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.36 -0.02 21 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.31 -0.01 21 0 57 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 -0.01 22 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 0.00 22 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 0.00 22 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 0.00 22 0 3,128 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 0.00 22 0 530 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 0.00 22 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 0.00 22 0 461 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 0.00 22 0 365 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 0.00 22 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 37 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 40 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.83 -0.01 21 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.75 -0.01 21 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.68 0.00 21 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.62 +0.01 22 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.56 +0.01 22 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.50 +0.01 22 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.45 +0.01 23 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.40 +0.01 23 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.36 +0.01 23 0 104 0
29JUN27 4.40 C 0.00 0.00 0.00 0.32 +0.01 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.28 +0.01 23 0 333 0
29JUN27 4.60 C 0.00 0.00 0.00 0.24 -0.01 23 0 55 0
29JUN27 4.70 C 0.00 0.00 0.00 0.22 +0.01 23 0 36 0
29JUN27 4.80 C 0.00 0.00 0.00 0.19 0.00 23 0 713 0
29JUN27 4.90 C 0.16 0.16 0.16 0.17 0.00 24 111 770 +111
29JUN27 5.00 C 0.00 0.00 0.00 0.15 0.00 24 0 128 0
29JUN27 5.25 C 0.11 0.11 0.11 0.11 0.00 24 90 2,220 +90
29JUN27 5.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 1,223 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 0.00 24 0 1,952 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 25 0 209 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 3,101 153,622 +979
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 1,114 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 3,474 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,149 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 -0.01 25 0 8,638 0
28AUG26 4.20 P 0.03 0.03 0.03 0.04 0.00 30 15 1,600 +15
28AUG26 4.30 P 0.07 0.07 0.07 0.07 -0.02 26 110 1,077 -110
28AUG26 4.40 P 0.00 0.00 0.00 0.13 -0.02 27 0 636 0
28AUG26 4.50 P 0.00 0.00 0.00 0.21 -0.02 29 0 496 0
28AUG26 4.60 P 0.00 0.00 0.00 0.30 -0.02 31 0 64 0
28AUG26 4.70 P 0.00 0.00 0.00 0.40 -0.01 39 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.50 -0.01 46 0 80 0
28AUG26 4.90 P 0.00 0.00 0.00 0.61 0.00 61 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.71 0.00 67 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.96 0.00 83 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.21 0.00 97 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.46 0.00 111 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.71 0.00 123 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.96 0.00 135 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.21 0.00 145 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.46 0.00 156 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.71 0.00 166 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.96 0.00 175 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29SEP26 3.50 P 0.01 0.01 0.01 0.01 0.00 33 2 393 -2
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 24 0 3,706 0
29SEP26 3.90 P 0.02 0.02 0.02 0.03 0.00 22 500 7,974 -400
29SEP26 4.00 P 0.05 0.05 0.04 0.06 0.00 24 105 3,074 -5
29SEP26 4.10 P 0.00 0.00 0.00 0.09 -0.01 23 0 4,272 0
29SEP26 4.20 P 0.14 0.14 0.12 0.14 0.00 24 332 2,427 0
29SEP26 4.30 P 0.18 0.18 0.18 0.20 0.00 24 5 1,966 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 -0.01 22 0 1,277 0
29SEP26 4.50 P 0.36 0.36 0.34 0.34 -0.01 22 155 1,847 +95
29SEP26 4.60 P 0.00 0.00 0.00 0.43 -0.03 23 0 6,400 0
29SEP26 4.70 P 0.00 0.00 0.00 0.53 0.00 27 0 493 0
29SEP26 4.80 P 0.00 0.00 0.00 0.61 -0.02 0 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.73 +0.02 33 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.81 0.00 0 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 1.05 -0.01 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.31 +0.01 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.56 +0.01 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.05 -0.01 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.05 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.55 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.80 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.06 +0.01 78 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.31 +0.01 83 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.56 +0.01 87 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29OCT26 3.50 P 0.01 0.01 0.01 0.01 0.00 25 1 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 21 0 1,180 0
29OCT26 3.90 P 0.00 0.00 0.00 0.05 0.00 21 0 166 0
29OCT26 4.00 P 0.00 0.00 0.00 0.08 0.00 22 0 2,612 0
29OCT26 4.10 P 0.00 0.00 0.00 0.12 0.00 22 0 4,545 0
29OCT26 4.20 P 0.00 0.00 0.00 0.16 -0.01 21 0 516 0
29OCT26 4.30 P 0.21 0.21 0.21 0.22 0.00 22 5 2,018 +5
29OCT26 4.40 P 0.00 0.00 0.00 0.29 -0.01 22 0 58 0
29OCT26 4.50 P 0.00 0.00 0.00 0.36 -0.02 21 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.45 -0.01 23 0 28 0
29OCT26 4.70 P 0.00 0.00 0.00 0.55 +0.01 26 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.63 0.00 24 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.73 +0.01 27 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.82 +0.01 25 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 22 0 230 0
27NOV26 3.80 P 0.00 0.00 0.00 0.04 0.00 20 0 95 0
27NOV26 3.90 P 0.00 0.00 0.00 0.06 -0.01 20 0 2,405 0
27NOV26 4.00 P 0.00 0.00 0.00 0.10 0.00 21 0 5,566 0
27NOV26 4.10 P 0.00 0.00 0.00 0.14 0.00 21 0 5,261 0
27NOV26 4.20 P 0.00 0.00 0.00 0.18 -0.01 21 0 1,115 0
27NOV26 4.30 P 0.23 0.23 0.23 0.24 -0.01 21 5 162 +5
27NOV26 4.40 P 0.00 0.00 0.00 0.31 -0.01 22 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.37 -0.01 20 0 430 0
27NOV26 4.60 P 0.00 0.00 0.00 0.46 0.00 22 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.55 0.00 23 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.64 +0.01 24 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.73 +0.01 24 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.82 0.00 22 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 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 29 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 24 0 8 0
30DEC26 3.40 P 0.01 0.01 0.01 0.01 0.00 21 3 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 0.00 22 0 5,261 0
30DEC26 3.60 P 0.02 0.02 0.02 0.03 0.00 22 2 445 -2
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 0.00 22 0 1,094 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 -0.01 21 0 1,346 0
30DEC26 4.00 P 0.00 0.00 0.00 0.13 0.00 22 0 552 0
30DEC26 4.10 P 0.00 0.00 0.00 0.17 0.00 22 0 2,249 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 0.00 22 0 966 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 -0.01 22 0 4,763 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 0.00 22 0 493 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 -0.01 22 0 1,154 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 0.00 22 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 -0.02 22 0 343 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 +0.01 23 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 0.00 22 0 866 0
30DEC26 5.00 P 0.00 0.00 0.00 0.82 0.00 21 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 0.00 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.56 0.00 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.05 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.55 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.80 0.00 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.06 +0.01 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.31 +0.01 55 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.56 +0.01 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 29 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 22 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 0.00 22 0 9 0
30MAR27 3.50 P 0.04 0.04 0.04 0.04 -0.01 21 20 12,655 -20
30MAR27 3.60 P 0.00 0.00 0.00 0.06 0.00 22 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.08 -0.01 21 0 3,072 0
30MAR27 3.80 P 0.09 0.09 0.09 0.10 -0.02 21 800 1,556 +682
30MAR27 3.90 P 0.13 0.13 0.13 0.14 -0.01 22 32 2,602 +30
30MAR27 4.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 4,531 0
30MAR27 4.10 P 0.00 0.00 0.00 0.21 -0.02 21 0 1,319 0
30MAR27 4.20 P 0.00 0.00 0.00 0.26 -0.02 21 0 3,136 0
30MAR27 4.30 P 0.00 0.00 0.00 0.32 -0.01 22 0 10,513 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 -0.01 22 0 1,269 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 0.00 22 0 582 0
30MAR27 4.60 P 0.00 0.00 0.00 0.52 0.00 22 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.60 0.00 22 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.68 0.00 23 0 147 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 0.00 22 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.85 0.00 23 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.08 0.00 24 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.32 0.00 25 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.56 0.00 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.81 +0.01 0 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.80 -0.01 0 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.05 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.55 0.00 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.80 0.00 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.06 +0.01 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.31 +0.01 48 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 23 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.03 0.00 22 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.04 -0.01 22 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.06 -0.01 23 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 614 0
29JUN27 3.60 P 0.00 0.00 0.00 0.10 -0.01 23 0 202 0
29JUN27 3.70 P 0.00 0.00 0.00 0.13 -0.01 23 0 68 0
29JUN27 3.80 P 0.00 0.00 0.00 0.16 -0.01 23 0 257 0
29JUN27 3.90 P 0.00 0.00 0.00 0.20 -0.01 23 0 172 0
29JUN27 4.00 P 0.00 0.00 0.00 0.25 0.00 24 0 287 0
29JUN27 4.10 P 0.00 0.00 0.00 0.30 +0.01 24 0 634 0
29JUN27 4.20 P 0.00 0.00 0.00 0.35 0.00 24 0 238 0
29JUN27 4.30 P 0.00 0.00 0.00 0.40 -0.01 24 0 373 0
29JUN27 4.40 P 0.00 0.00 0.00 0.46 -0.01 24 0 144 0
29JUN27 4.50 P 0.00 0.00 0.00 0.53 -0.01 25 0 145 0
29JUN27 4.60 P 0.00 0.00 0.00 0.60 0.00 25 0 33 0
29JUN27 4.70 P 0.00 0.00 0.00 0.67 -0.01 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.74 -0.02 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.82 -0.02 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.91 -0.01 26 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 1.13 0.00 27 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.35 0.00 27 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.58 +0.01 27 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.30 0.00 0 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0
TOTAL PUT 2,092 171,600 +293
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$ 28.200
28AUG26 19.00 C 0.00 0.00 0.00 9.22 -0.64 91 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.72 -0.65 84 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.22 -0.65 78 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.20 -0.67 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.22 -0.65 55 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.22 -0.63 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.22 -0.67 33 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.23 -0.51 34 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 2.27 -0.51 34 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.42 -0.46 34 0 60 0
28AUG26 28.00 C 0.64 0.65 0.64 0.74 -0.37 33 46 191 +20
28AUG26 29.00 C 0.42 0.42 0.42 0.35 -0.21 35 20 548 +20
28AUG26 30.00 C 0.00 0.00 0.00 0.13 -0.13 35 0 547 0
28AUG26 31.00 C 0.00 0.00 0.00 0.04 -0.06 35 0 265 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 201 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 642 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 353 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 146 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 62 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 306 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 84 0 71 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 95 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.26 -0.60 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.77 -0.60 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.27 -0.60 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.27 -0.60 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.22 -0.65 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.25 -0.60 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.36 -0.53 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.46 -0.52 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.65 -0.49 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.94 -0.45 31 0 49 0
29SEP26 28.00 C 1.52 1.52 1.29 1.32 -0.39 30 70 305 +70
29SEP26 29.00 C 0.92 0.92 0.92 0.90 -0.30 31 30 565 -9
29SEP26 30.00 C 0.00 0.00 0.00 0.59 -0.22 32 0 3,075 0
29SEP26 31.00 C 0.36 0.36 0.36 0.36 -0.19 32 400 754 +263
29SEP26 32.00 C 0.21 0.21 0.21 0.21 -0.14 32 1 804 0
29SEP26 33.00 C 0.16 0.16 0.16 0.12 -0.09 32 145 413 -145
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.05 32 0 1,968 0
29SEP26 35.00 C 0.08 0.08 0.08 0.04 -0.03 33 160 680 -160
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 371 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 9.26 -0.60 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.77 -0.60 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.31 -0.56 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.27 -0.61 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.28 -0.63 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.35 -0.61 22 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.45 -0.60 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.73 -0.47 32 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.00 -0.41 32 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.32 -0.32 31 0 75 0
29OCT26 28.00 C 1.59 1.65 1.55 1.72 -0.33 30 105 435 +45
29OCT26 29.00 C 1.16 1.20 1.16 1.28 -0.27 31 49 196 +19
29OCT26 30.00 C 0.00 0.00 0.00 0.93 -0.22 31 3,000 3,153 +3,000
29OCT26 31.00 C 0.00 0.00 0.00 0.66 -0.18 31 0 180 0
29OCT26 32.00 C 0.00 0.00 0.00 0.47 -0.12 32 0 145 0
29OCT26 33.00 C 0.00 0.00 0.00 0.33 -0.11 32 0 144 0
29OCT26 34.00 C 0.23 0.23 0.23 0.22 -0.08 32 15 127 -12
29OCT26 35.00 C 0.00 0.00 0.00 0.14 -0.06 32 0 172 0
29OCT26 36.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 460 0
29OCT26 38.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 8.77 -0.64 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.31 -0.62 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.30 -0.66 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.36 -0.66 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.47 -0.65 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.64 -0.62 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.00 -0.45 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.30 -0.42 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 2.61 -0.36 31 0 105 0
27NOV26 28.00 C 1.89 1.89 1.89 2.08 -0.32 31 30 162 +30
27NOV26 29.00 C 0.00 0.00 0.00 1.64 -0.28 31 0 217 0
27NOV26 30.00 C 0.00 0.00 0.00 1.27 -0.24 32 0 257 0
27NOV26 31.00 C 0.00 0.00 0.00 0.97 -0.20 32 0 393 0
27NOV26 32.00 C 0.00 0.00 0.00 0.73 -0.17 32 0 294 0
27NOV26 33.00 C 0.00 0.00 0.00 0.54 -0.14 32 0 180 0
27NOV26 34.00 C 0.00 0.00 0.00 0.40 -0.11 32 0 190 0
27NOV26 35.00 C 0.00 0.00 0.00 0.31 -0.08 33 0 60 0
27NOV26 36.00 C 0.25 0.25 0.25 0.22 -0.06 33 15 60 +15
27NOV26 37.00 C 0.00 0.00 0.00 0.16 -0.05 33 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.27 -0.71 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.79 -0.71 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.31 -0.71 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.37 -0.72 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.48 -0.70 23 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.64 -0.68 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.86 -0.64 29 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.28 -0.46 33 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.61 -0.43 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.01 -0.41 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.41 -0.45 31 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 1.97 -0.39 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.59 -0.29 32 0 100 0
30DEC26 31.00 C 0.00 0.00 0.00 1.27 -0.26 32 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 1.01 -0.22 32 0 408 0
30DEC26 33.00 C 0.00 0.00 0.00 0.79 -0.19 32 0 246 0
30DEC26 34.00 C 0.00 0.00 0.00 0.62 -0.16 32 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.50 -0.11 33 0 266 0
30DEC26 36.00 C 0.00 0.00 0.00 0.39 -0.09 33 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 0.30 -0.07 33 0 96 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 -0.07 33 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.17 -0.06 33 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 9.52 -0.70 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.07 -0.70 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.63 -0.69 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.77 -0.69 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.96 -0.67 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.18 -0.66 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.45 -0.65 30 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 4.81 -0.60 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.21 -0.57 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.78 -0.42 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.28 -0.39 33 0 1 0
30MAR27 29.00 C 2.62 2.62 2.62 2.79 -0.40 33 15 35 +15
30MAR27 30.00 C 0.00 0.00 0.00 2.35 -0.41 32 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 2.01 -0.30 32 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 1.71 -0.28 32 0 153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.46 -0.24 33 0 51 0
30MAR27 34.00 C 0.00 0.00 0.00 1.24 -0.21 33 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.06 -0.17 33 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 0.90 -0.15 33 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 0.77 -0.11 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.64 -0.11 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.53 -0.12 33 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.44 -0.12 33 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.37 -0.09 33 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.30 -0.08 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.25 -0.07 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.21 -0.06 33 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.17 -0.05 33 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 9.78 -0.58 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.36 -0.56 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.94 -0.54 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.12 -0.52 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.35 -0.49 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.62 -0.46 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.99 -0.37 34 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 5.35 -0.34 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.76 -0.31 34 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.18 -0.32 34 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 3.74 -0.25 34 0 3,001 0
29JUN27 29.00 C 0.00 0.00 0.00 3.31 -0.21 34 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 2.90 -0.19 34 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.56 -0.23 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.24 -0.20 34 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 1.94 -0.19 34 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 1.69 -0.16 34 0 6 0
29JUN27 35.00 C 0.00 0.00 0.00 1.46 -0.15 34 0 500 0
29JUN27 36.00 C 0.00 0.00 0.00 1.27 -0.12 34 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.09 -0.12 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.95 -0.09 34 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.81 -0.09 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.70 -0.07 34 0 17 0
29JUN27 41.00 C 0.00 0.00 0.00 0.60 -0.05 34 0 105 0
TOTAL CALL 4,101 44,142 +3,171
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 65 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 262 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 215 0
28AUG26 26.00 P 0.11 0.11 0.11 0.06 +0.02 35 15 2,210 0
28AUG26 27.00 P 0.00 0.00 0.00 0.20 +0.07 34 0 899 0
28AUG26 28.00 P 0.51 0.51 0.51 0.55 +0.17 35 15 457 +15
28AUG26 29.00 P 0.92 0.92 0.92 1.08 +0.24 32 39 580 -39
28AUG26 30.00 P 0.00 0.00 0.00 1.90 +0.36 34 0 344 0
28AUG26 31.00 P 0.00 0.00 0.00 2.82 +0.42 34 0 225 0
28AUG26 32.00 P 0.00 0.00 0.00 3.80 +0.47 0 0 287 0
28AUG26 33.00 P 0.00 0.00 0.00 4.80 +0.49 0 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 5.83 +0.57 62 0 156 0
28AUG26 35.00 P 0.00 0.00 0.00 6.83 +0.57 70 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.84 +0.58 80 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.83 +0.57 84 0 15 -2
28AUG26 38.00 P 0.00 0.00 0.00 9.90 +0.64 108 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.91 +0.65 117 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.91 +0.65 124 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.82 +0.56 105 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.83 +0.57 116 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.83 +0.57 121 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.91 +0.65 151 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.82 +0.56 128 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 32 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 158 0
29SEP26 25.00 P 0.24 0.24 0.24 0.19 +0.03 32 11 447 -11
29SEP26 26.00 P 0.39 0.39 0.37 0.37 +0.05 32 27 389 -27
29SEP26 27.00 P 0.66 0.71 0.66 0.67 +0.10 32 18 3,304 0
29SEP26 28.00 P 1.16 1.16 1.16 1.10 +0.16 32 36 805 +36
29SEP26 29.00 P 0.00 0.00 0.00 1.62 +0.17 31 0 940 0
29SEP26 30.00 P 0.00 0.00 0.00 2.31 +0.27 32 0 1,895 0
29SEP26 31.00 P 0.00 0.00 0.00 3.07 +0.35 31 0 1,499 0
29SEP26 32.00 P 0.00 0.00 0.00 3.93 +0.41 31 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 4.85 +0.46 31 0 213 0
29SEP26 34.00 P 0.00 0.00 0.00 5.98 +0.67 44 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 6.83 +0.56 38 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 7.92 +0.66 50 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 8.83 +0.57 46 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 9.91 +0.65 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.91 +0.65 61 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.91 +0.65 65 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.91 +0.65 68 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.91 +0.65 72 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.91 +0.65 75 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.91 +0.65 78 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.91 +0.65 81 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.91 +0.65 84 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.91 +0.65 87 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.91 +0.65 90 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.91 +0.65 93 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 15 0
29OCT26 23.00 P 0.20 0.20 0.20 0.12 +0.03 32 10 57 +10
29OCT26 24.00 P 0.00 0.00 0.00 0.23 +0.05 32 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.40 +0.08 32 0 69 0
29OCT26 26.00 P 0.00 0.00 0.00 0.66 +0.12 32 0 124 0
29OCT26 27.00 P 1.04 1.06 1.04 1.01 +0.16 32 17 253 +2
29OCT26 28.00 P 1.48 1.61 1.48 1.47 +0.22 32 3,190 3,278 +3,006
29OCT26 29.00 P 0.00 0.00 0.00 1.97 +0.21 32 0 641 0
29OCT26 30.00 P 0.00 0.00 0.00 2.65 +0.28 32 0 806 0
29OCT26 31.00 P 0.00 0.00 0.00 3.33 +0.36 31 0 122 0
29OCT26 32.00 P 0.00 0.00 0.00 4.26 +0.54 35 0 133 0
29OCT26 33.00 P 0.00 0.00 0.00 5.14 +0.60 36 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.07 +0.65 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.04 +0.70 41 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.04 +0.75 45 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.02 +0.76 48 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.00 +0.74 50 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.98 +0.72 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.96 +0.70 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.24 +0.04 33 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.40 +0.07 33 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.63 +0.11 33 0 120 0
27NOV26 26.00 P 0.00 0.00 0.00 0.93 +0.14 33 0 168 0
27NOV26 27.00 P 0.00 0.00 0.00 1.32 +0.18 33 0 382 0
27NOV26 28.00 P 1.79 1.79 1.79 1.79 +0.22 33 5 231 +5
27NOV26 29.00 P 0.00 0.00 0.00 2.32 +0.24 33 0 151 0
27NOV26 30.00 P 0.00 0.00 0.00 2.99 +0.31 34 0 895 0
27NOV26 31.00 P 0.00 0.00 0.00 3.59 +0.34 32 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.48 +0.51 35 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 5.32 +0.57 36 0 31 0
27NOV26 34.00 P 0.00 0.00 0.00 6.21 +0.62 37 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.14 +0.68 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.10 +0.73 41 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.09 +0.78 44 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.09 +0.81 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.06 +0.80 49 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.03 +0.77 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.23 +0.02 33 0 42 0
30DEC26 23.00 P 0.45 0.45 0.45 0.38 +0.04 33 15 15 +15
30DEC26 24.00 P 0.00 0.00 0.00 0.57 +0.05 33 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 0.84 +0.08 33 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 1.17 +0.11 33 0 358 0
30DEC26 27.00 P 1.63 1.63 1.63 1.58 +0.17 33 15 180 -15
30DEC26 28.00 P 0.00 0.00 0.00 2.07 +0.22 33 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 2.63 +0.27 34 0 303 0
30DEC26 30.00 P 0.00 0.00 0.00 3.20 +0.25 33 0 3,899 0
30DEC26 31.00 P 0.00 0.00 0.00 3.90 +0.30 33 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 4.64 +0.31 34 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 5.51 +0.51 35 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 6.37 +0.58 36 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 7.26 +0.63 37 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 8.19 +0.68 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 9.15 +0.74 41 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 10.13 +0.79 43 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 11.06 +0.76 44 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 12.03 +0.76 45 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 13.03 +0.77 47 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 14.01 +0.75 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.99 +0.73 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.98 +0.72 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.96 +0.70 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.97 +0.71 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.97 +0.71 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.96 +0.70 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.95 +0.69 60 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.25 +0.02 33 0 30 0
30MAR27 21.00 P 0.45 0.45 0.45 0.38 +0.03 33 15 15 +10
30MAR27 22.00 P 0.00 0.00 0.00 0.55 +0.04 33 0 535 0
30MAR27 23.00 P 0.00 0.00 0.00 0.77 +0.05 34 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 1.03 +0.05 33 0 135 0
30MAR27 25.00 P 0.00 0.00 0.00 1.37 +0.08 34 0 183 0
30MAR27 26.00 P 0.00 0.00 0.00 1.75 +0.13 34 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.20 +0.18 34 0 178 0
30MAR27 28.00 P 0.00 0.00 0.00 2.66 +0.18 34 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 3.22 +0.22 34 0 3,720 0
30MAR27 30.00 P 0.00 0.00 0.00 3.87 +0.32 34 0 1,679 0
30MAR27 31.00 P 0.00 0.00 0.00 4.54 +0.37 35 0 273 0
30MAR27 32.00 P 0.00 0.00 0.00 5.26 +0.44 35 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 6.00 +0.46 35 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 6.81 +0.53 36 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 7.64 +0.57 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 8.51 +0.63 37 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 9.40 +0.67 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.33 +0.73 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.27 +0.77 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.20 +0.78 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.14 +0.78 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.10 +0.79 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.06 +0.78 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.03 +0.77 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.01 +0.75 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.43 +0.07 34 0 21 0
29JUN27 19.50 P 0.00 0.00 0.00 0.51 +0.08 34 0 0 0
29JUN27 20.00 P 0.66 0.66 0.66 0.61 +0.09 34 15 18 +14
29JUN27 21.00 P 0.00 0.00 0.00 0.83 +0.10 34 0 6 0
29JUN27 22.00 P 0.00 0.00 0.00 1.10 +0.12 34 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.43 +0.16 34 0 139 0
29JUN27 24.00 P 0.00 0.00 0.00 1.74 +0.13 34 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 2.14 +0.14 34 0 32 0
29JUN27 26.00 P 2.63 2.63 2.57 2.57 +0.16 33 140 220 +110
29JUN27 27.00 P 0.00 0.00 0.00 3.06 +0.23 33 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 3.61 +0.25 33 0 3,018 0
29JUN27 29.00 P 0.00 0.00 0.00 4.19 +0.23 33 0 1,090 0
29JUN27 30.00 P 0.00 0.00 0.00 4.82 +0.26 33 0 1,490 0
29JUN27 31.00 P 0.00 0.00 0.00 5.49 +0.29 33 0 45 0
29JUN27 32.00 P 0.00 0.00 0.00 6.24 +0.34 33 0 45 0
29JUN27 33.00 P 0.00 0.00 0.00 6.99 +0.39 33 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 7.75 +0.39 33 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 8.54 +0.42 33 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 9.35 +0.42 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.19 +0.44 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.04 +0.45 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.92 +0.47 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.80 +0.48 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.70 +0.49 34 0 0 0
TOTAL PUT 3,583 62,069 +3,129
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 4.505
28AUG26 3.60 C 0.00 0.00 0.00 0.91 -0.02 62 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.81 -0.02 55 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.71 -0.02 48 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.61 -0.02 41 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.51 -0.02 35 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.31 -0.01 22 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.21 -0.02 15 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.07 0.00 22 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 54 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.72 -0.02 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.62 -0.02 20 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.52 -0.02 17 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.42 -0.02 13 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.33 -0.02 16 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 -0.01 17 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 0.00 18 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 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 0.00 19 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 20 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 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 45 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 200 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 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.53 -0.02 13 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.43 -0.03 10 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.35 -0.03 15 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.28 -0.01 17 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.21 -0.02 17 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.15 -0.01 16 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.11 0.00 17 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.08 -0.01 18 0 262 0
29OCT26 4.80 C 0.00 0.00 0.00 0.05 -0.01 17 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 30 0 0 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 41 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
27NOV26 3.60 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.54 -0.04 12 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.45 -0.04 14 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.38 -0.03 17 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.31 -0.02 17 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.24 -0.02 17 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.19 -0.01 17 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 20 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 25 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 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 3.60 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.65 -0.04 13 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.56 -0.04 14 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 -0.03 16 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.40 -0.03 16 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 -0.02 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 -0.02 17 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 -0.01 17 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 -0.02 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 -0.02 17 0 12 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.01 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 200 0
30DEC26 5.25 C 0.03 0.03 0.03 0.03 0.00 19 20 20 +20
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 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.78 -0.03 13 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.70 -0.04 16 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.61 -0.04 15 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.54 -0.03 16 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.47 -0.03 17 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.40 -0.03 17 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.35 -0.01 17 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 -0.01 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 -0.02 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.02 18 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 0.15 -0.01 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 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 1.00 -0.03 13 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.92 -0.04 16 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.83 -0.03 16 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.75 -0.04 17 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.67 -0.04 17 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.59 -0.04 16 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.53 -0.03 17 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.47 -0.01 17 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.41 -0.01 17 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.36 -0.02 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.31 -0.02 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 -0.02 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.23 -0.02 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.20 -0.01 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 -0.01 18 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 20 8,063 +20
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.13 +0.02 24 0 312 0
28AUG26 4.70 P 0.00 0.00 0.00 0.21 +0.02 26 0 363 0
28AUG26 4.80 P 0.00 0.00 0.00 0.30 +0.01 26 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.41 +0.02 41 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.51 +0.02 48 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.76 +0.02 64 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.00 +0.01 66 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.26 +0.02 92 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.51 +0.02 104 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.75 +0.01 99 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.00 +0.01 109 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.26 +0.02 136 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.50 +0.01 127 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.75 +0.01 135 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.00 +0.01 143 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 0.04 +0.01 19 0 479 0
29SEP26 4.40 P 0.06 0.06 0.06 0.07 +0.02 19 10 250 +10
29SEP26 4.50 P 0.10 0.10 0.10 0.10 0.00 17 88 543 +88
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 0.24 +0.02 20 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.32 +0.03 21 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 +0.02 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.51 +0.02 25 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.76 +0.02 34 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 +0.02 41 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.26 +0.02 48 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 +0.02 54 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.76 +0.02 60 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.01 +0.02 66 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 +0.02 71 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 +0.02 76 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.76 +0.02 81 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.01 +0.02 85 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.26 +0.02 90 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.51 +0.02 94 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 0.00 19 0 636 0
29OCT26 4.30 P 0.00 0.00 0.00 0.06 0.00 18 0 265 0
29OCT26 4.40 P 0.00 0.00 0.00 0.09 0.00 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 0.18 -0.01 17 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.26 +0.01 19 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.34 +0.02 20 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.42 +0.02 20 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.51 +0.02 21 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.77 +0.03 30 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.01 +0.02 33 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.26 +0.02 38 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.51 +0.02 43 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.76 +0.02 48 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.01 +0.02 53 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.26 +0.02 57 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.51 +0.02 61 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.76 +0.02 65 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 0.00 18 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 0.00 18 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.12 0.00 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.35 +0.01 19 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.44 +0.02 20 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.52 +0.02 20 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.77 +0.03 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.01 +0.02 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.26 +0.02 34 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.51 +0.02 38 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.76 +0.02 42 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.01 +0.02 46 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.26 +0.02 50 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 0.00 18 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 18 0 136 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 0.00 18 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 0.00 19 0 30 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.01 19 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 0.00 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 0.00 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 +0.02 19 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.53 +0.01 20 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.77 +0.03 23 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 +0.02 26 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 +0.02 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 +0.02 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 +0.02 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 +0.02 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 +0.02 45 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 +0.02 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 +0.02 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 +0.02 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.26 +0.02 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.51 +0.02 59 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 0.04 -0.01 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 -0.01 18 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 -0.01 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 -0.01 18 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 0.00 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 0.00 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 0.48 +0.01 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 +0.02 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.78 +0.03 21 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.01 +0.02 22 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.26 +0.02 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 +0.02 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.76 +0.02 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 +0.02 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 +0.02 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 +0.02 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 +0.02 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 +0.02 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 +0.02 47 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 0.00 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 0.00 19 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.11 -0.01 18 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.14 -0.01 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.18 0.00 18 0 79 0
29JUN27 4.40 P 0.00 0.00 0.00 0.22 0.00 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 0.00 19 0 30 0
29JUN27 4.60 P 0.00 0.00 0.00 0.32 0.00 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 +0.01 19 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 0.00 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.51 +0.01 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.59 +0.03 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.79 +0.03 20 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.01 +0.02 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.26 +0.02 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.51 +0.02 26 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.76 +0.02 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.01 +0.02 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.26 +0.02 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.51 +0.02 36 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.76 +0.02 38 0 0 0
TOTAL PUT 98 8,026 +98
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$ 3.370
28AUG26 2.40 C 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.47 -0.06 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.37 -0.07 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.27 -0.06 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.17 -0.06 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.09 -0.05 20 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.04 -0.04 23 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 61 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 110 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 204 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.97 -0.08 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.87 -0.08 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.78 -0.07 33 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.68 -0.07 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.58 -0.07 22 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.48 -0.07 17 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.38 -0.07 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.29 -0.07 19 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.21 -0.06 20 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 -0.05 23 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 -0.04 23 0 151 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 -0.03 23 0 80 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 -0.02 25 0 350 0
29SEP26 3.70 C 0.03 0.03 0.03 0.02 -0.02 24 10 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 88 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 108 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.68 -0.08 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.58 -0.08 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.48 -0.08 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.39 -0.07 14 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.31 -0.06 19 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.24 -0.04 21 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.18 -0.03 22 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.13 -0.04 22 0 419 0
29OCT26 3.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.06 -0.03 22 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.04 -0.02 23 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 -0.01 24 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.88 -0.08 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.79 -0.07 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.69 -0.07 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.59 -0.07 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.50 -0.07 18 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.42 -0.05 21 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.34 -0.05 21 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.27 -0.04 22 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.21 -0.04 22 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
27NOV26 3.50 C 0.10 0.10 0.10 0.12 -0.03 23 10 70 +10
27NOV26 3.60 C 0.00 0.00 0.00 0.09 -0.03 23 0 166 0
27NOV26 3.70 C 0.00 0.00 0.00 0.07 -0.02 24 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 -0.01 24 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.99 -0.07 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.89 -0.07 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.79 -0.08 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.69 -0.08 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.59 -0.08 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.50 -0.07 17 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.42 -0.06 21 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 -0.06 21 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 -0.04 21 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 -0.04 21 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 -0.05 21 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.04 22 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 -0.03 22 0 105 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 -0.02 23 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 -0.02 23 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 -0.01 24 0 35 0
30DEC26 4.00 C 0.04 0.04 0.04 0.03 -0.01 24 8 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.99 -0.07 20 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.89 -0.07 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.79 -0.08 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.69 -0.08 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.60 -0.07 18 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.51 -0.08 19 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.44 -0.07 21 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.37 -0.07 21 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 -0.06 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 -0.05 22 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 -0.04 23 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 -0.04 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 -0.03 23 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 -0.03 22 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 -0.02 23 0 16 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 -0.02 22 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 -0.02 22 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 42 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.99 -0.07 17 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.80 -0.07 21 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.71 -0.07 21 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.63 -0.07 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.56 -0.06 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.49 -0.06 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.44 -0.04 24 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.38 -0.04 24 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.33 -0.03 24 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.30 -0.02 25 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.26 -0.01 25 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.22 -0.01 25 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 -0.01 25 0 205 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 0.00 26 0 33 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 0.00 25 0 5 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 +0.01 26 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 0.00 25 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 0.00 25 0 128 0
TOTAL CALL 28 12,818 +10
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 84 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 61 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 +0.01 26 0 282 0
28AUG26 3.40 P 0.06 0.07 0.06 0.07 +0.02 24 40 242 +40
28AUG26 3.50 P 0.00 0.00 0.00 0.15 +0.05 29 0 215 0
28AUG26 3.60 P 0.00 0.00 0.00 0.24 +0.06 34 0 280 0
28AUG26 3.70 P 0.00 0.00 0.00 0.34 +0.06 43 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.44 +0.06 52 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.54 +0.06 60 0 0 -6
28AUG26 4.00 P 0.00 0.00 0.00 0.64 +0.06 68 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.74 +0.06 76 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.84 +0.06 83 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.94 +0.06 90 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.04 +0.06 96 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.14 +0.06 102 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.24 +0.06 108 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.34 +0.06 114 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.44 +0.06 120 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.54 +0.06 126 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 24 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 +0.01 24 0 1,075 0
29SEP26 3.30 P 0.07 0.07 0.07 0.07 +0.01 23 32 119 +29
29SEP26 3.40 P 0.11 0.11 0.11 0.12 +0.02 23 30 575 +30
29SEP26 3.50 P 0.00 0.00 0.00 0.18 +0.02 23 0 405 0
29SEP26 3.60 P 0.00 0.00 0.00 0.26 +0.03 25 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.35 +0.04 27 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.45 +0.06 32 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.55 +0.07 37 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.65 +0.07 41 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.74 +0.06 40 0 205 0
29SEP26 4.20 P 0.00 0.00 0.00 0.84 +0.06 43 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.94 +0.06 47 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.04 +0.06 50 0 0 -10
29SEP26 4.50 P 0.00 0.00 0.00 1.14 +0.06 54 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.24 +0.06 57 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.34 +0.06 60 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.44 +0.06 63 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.54 +0.06 66 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.64 +0.06 69 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.89 +0.06 75 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.14 +0.06 82 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.39 +0.06 88 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.64 +0.06 93 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.89 +0.06 98 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.14 +0.06 103 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.39 +0.06 108 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.64 +0.06 113 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.89 +0.06 117 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.14 +0.06 122 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 +0.01 24 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29OCT26 3.30 P 0.09 0.09 0.09 0.09 +0.01 21 1,228 1,258 +1,198
29OCT26 3.40 P 0.00 0.00 0.00 0.14 +0.02 22 0 46 0
29OCT26 3.50 P 0.00 0.00 0.00 0.21 +0.03 24 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.28 +0.03 24 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.36 +0.03 24 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.45 +0.04 26 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.55 +0.05 29 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.65 +0.05 33 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.75 +0.06 36 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.85 +0.07 39 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.95 +0.07 42 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.05 +0.07 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.14 +0.06 43 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
27NOV26 3.40 P 0.19 0.19 0.19 0.18 +0.02 24 30 35 +30
27NOV26 3.50 P 0.00 0.00 0.00 0.24 +0.03 25 0 42 0
27NOV26 3.60 P 0.00 0.00 0.00 0.31 +0.04 25 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.38 +0.03 25 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.47 +0.04 27 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.56 +0.05 28 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.65 +0.04 29 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.75 +0.05 31 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.85 +0.05 34 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.96 +0.05 40 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.06 +0.06 42 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.16 +0.06 45 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 23 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 21 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 3.20 P 0.10 0.10 0.10 0.11 0.00 20 10 230 +10
30DEC26 3.30 P 0.00 0.00 0.00 0.17 +0.01 22 0 190 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 +0.01 21 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.02 20 0 80 0
30DEC26 3.60 P 0.39 0.39 0.39 0.37 +0.04 23 10 77 -10
30DEC26 3.70 P 0.00 0.00 0.00 0.45 +0.04 23 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.54 +0.06 25 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.62 +0.05 24 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.72 +0.06 27 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.81 +0.06 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.90 +0.06 26 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.00 +0.07 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.09 +0.06 26 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 +0.07 28 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.29 +0.07 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.38 +0.07 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.48 +0.07 25 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.58 +0.07 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.65 +0.05 0 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.92 +0.07 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.17 +0.08 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.42 +0.08 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.66 +0.07 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.91 +0.07 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.16 +0.07 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.41 +0.08 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.66 +0.08 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.91 +0.08 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.15 +0.07 0 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 0.01 0.00 22 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 22 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 0.00 21 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 0.00 22 0 1,600 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 0.00 21 0 1,620 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 0.00 21 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 +0.01 21 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 +0.01 21 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 +0.02 22 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 +0.03 22 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.48 +0.04 23 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.56 +0.05 23 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.65 +0.06 24 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.73 +0.05 24 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.82 +0.05 24 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.92 +0.06 26 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.01 +0.06 26 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.10 +0.06 25 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.20 +0.07 27 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.29 +0.06 25 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.39 +0.07 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.48 +0.06 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.58 +0.07 23 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.68 +0.07 25 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.92 +0.07 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.17 +0.07 0 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.42 +0.08 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.66 +0.07 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.91 +0.07 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.16 +0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.41 +0.08 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.66 +0.08 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.91 +0.08 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.15 +0.07 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 500 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 +0.02 24 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 +0.04 25 0 120 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 +0.03 24 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 +0.04 24 0 26 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 +0.05 24 0 318 0
29JUN27 3.60 P 0.00 0.00 0.00 0.47 +0.04 26 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.52 +0.04 24 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.59 +0.03 24 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.67 +0.05 24 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.76 +0.06 25 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.84 +0.05 24 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.93 +0.05 25 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.02 +0.05 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.11 +0.05 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.21 +0.06 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.30 +0.06 26 0 0 0
TOTAL PUT 1,380 17,009 +1,311
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 34.240
28AUG26 21.00 C 0.00 0.00 0.00 13.26 +0.19 104 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.26 +0.28 92 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.30 +0.06 118 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.33 +0.17 116 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.25 +0.20 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.24 +0.15 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.34 +0.33 84 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.29 +0.20 61 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 5.26 +0.27 0 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 4.27 +0.27 34 0 126 0
28AUG26 31.00 C 3.70 3.70 3.70 3.30 +0.16 35 2 135 -2
28AUG26 32.00 C 0.00 0.00 0.00 2.38 +0.21 35 0 275 0
28AUG26 33.00 C 0.00 0.00 0.00 1.61 +0.19 37 0 1,565 0
28AUG26 34.00 C 1.12 1.23 1.02 0.96 +0.10 36 14 1,045 0
28AUG26 35.00 C 0.98 0.98 0.98 0.50 +0.04 35 15 906 0
28AUG26 36.00 C 0.41 0.57 0.41 0.23 +0.01 35 60 2,015 +30
28AUG26 37.00 C 0.22 0.26 0.21 0.09 0.00 35 137 503 +75
28AUG26 38.00 C 0.14 0.14 0.14 0.04 0.00 36 150 464 0
28AUG26 39.00 C 0.06 0.06 0.06 0.01 -0.01 35 60 161 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 52 0 107 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 42 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 71 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.33 +0.34 94 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.84 +0.34 92 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.34 +0.28 88 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.34 +0.08 81 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.35 +0.35 76 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.35 +0.11 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.35 +0.06 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.36 +0.24 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.30 +0.11 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.34 +0.22 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.33 +0.24 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.38 +0.10 35 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 4.48 +0.11 35 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 3.65 +0.22 35 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 2.91 +0.20 35 0 196 0
29SEP26 33.00 C 0.00 0.00 0.00 2.26 +0.17 35 0 458 0
29SEP26 34.00 C 0.00 0.00 0.00 1.76 +0.14 36 0 869 0
29SEP26 35.00 C 1.30 1.30 1.30 1.30 +0.11 36 17 656 +17
29SEP26 36.00 C 1.07 1.08 1.07 0.95 +0.10 36 24 497 +24
29SEP26 37.00 C 0.93 0.93 0.93 0.67 +0.08 36 136 621 +88
29SEP26 38.00 C 0.67 0.67 0.67 0.46 +0.05 36 30 549 0
29SEP26 39.00 C 0.36 0.47 0.36 0.31 +0.04 36 75 883 0
29SEP26 40.00 C 0.22 0.22 0.22 0.21 +0.03 36 15 623 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 41 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 13.34 +0.08 64 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.35 +0.24 60 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.35 +0.11 54 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.36 +0.07 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.36 +0.13 45 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.42 +0.23 44 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.40 +0.16 38 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.53 +0.18 39 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 5.54 +0.08 34 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.72 +0.22 34 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 3.97 +0.20 34 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 3.30 +0.13 34 0 187 0
29OCT26 33.00 C 0.00 0.00 0.00 2.78 +0.17 36 0 190 0
29OCT26 34.00 C 0.00 0.00 0.00 2.24 +0.14 35 0 289 0
29OCT26 35.00 C 1.79 1.79 1.78 1.79 +0.13 35 30 260 +30
29OCT26 36.00 C 1.50 1.50 1.40 1.41 +0.12 35 6 57 0
29OCT26 37.00 C 1.29 1.29 1.29 1.09 +0.10 35 8 456 0
29OCT26 38.00 C 0.00 0.00 0.00 0.84 +0.08 35 0 374 0
29OCT26 39.00 C 0.00 0.00 0.00 0.63 +0.06 35 0 366 0
29OCT26 40.00 C 0.60 0.60 0.60 0.47 +0.05 35 50 447 +50
29OCT26 41.00 C 0.00 0.00 0.00 0.32 +0.01 34 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.25 +0.03 34 0 743 0
29OCT26 43.00 C 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 8 0
27NOV26 24.00 C 0.00 0.00 0.00 10.43 +0.14 46 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.41 +0.17 40 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.48 +0.17 39 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.58 +0.16 38 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.72 +0.16 37 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.81 +0.22 35 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.06 +0.20 35 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.36 +0.18 35 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.72 +0.08 35 0 40 0
27NOV26 33.00 C 0.00 0.00 0.00 3.24 +0.15 36 0 55 0
27NOV26 34.00 C 0.00 0.00 0.00 2.71 +0.12 36 0 65 0
27NOV26 35.00 C 0.00 0.00 0.00 2.26 +0.14 36 0 131 0
27NOV26 36.00 C 0.00 0.00 0.00 1.86 +0.13 35 0 260 0
27NOV26 37.00 C 0.00 0.00 0.00 1.52 +0.09 35 0 45 0
27NOV26 38.00 C 0.00 0.00 0.00 1.22 +0.06 35 0 30 0
27NOV26 39.00 C 1.07 1.07 1.07 0.99 +0.05 35 9 431 0
27NOV26 40.00 C 0.00 0.00 0.00 0.79 +0.04 35 0 378 0
27NOV26 41.00 C 0.71 0.71 0.71 0.62 +0.03 35 15 368 0
27NOV26 42.00 C 0.52 0.58 0.52 0.49 +0.03 35 130 441 +130
27NOV26 43.00 C 0.00 0.00 0.00 0.39 +0.02 35 0 4 0
27NOV26 44.00 C 0.00 0.00 0.00 0.30 +0.02 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.39 +0.30 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.90 +0.30 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.41 +0.30 55 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.44 +0.18 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.48 +0.25 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.52 +0.24 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.57 +0.23 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.65 +0.24 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.67 +0.16 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.81 +0.16 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.99 +0.17 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.17 +0.14 36 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 5.46 +0.32 36 0 207 0
30DEC26 31.00 C 0.00 0.00 0.00 4.79 +0.32 36 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 4.20 +0.32 36 0 1,157 0
30DEC26 33.00 C 0.00 0.00 0.00 3.64 +0.20 36 0 382 0
30DEC26 34.00 C 0.00 0.00 0.00 3.13 +0.34 36 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.78 +0.40 37 0 99 0
30DEC26 36.00 C 0.00 0.00 0.00 2.38 +0.27 37 0 1,412 0
30DEC26 37.00 C 0.00 0.00 0.00 2.01 +0.25 36 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 1.71 +0.24 36 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.43 +0.21 36 0 191 0
30DEC26 40.00 C 0.00 0.00 0.00 1.20 +0.20 36 0 324 0
30DEC26 41.00 C 0.00 0.00 0.00 1.00 +0.17 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.83 +0.16 36 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.67 +0.14 36 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.55 +0.11 36 0 21 0
30DEC26 45.00 C 0.50 0.50 0.50 0.47 +0.12 36 2 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.38 +0.09 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.31 +0.08 36 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 15.14 +0.21 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.67 +0.21 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.72 +0.21 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.79 +0.21 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.88 +0.22 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.99 +0.21 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.12 +0.20 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.24 +0.14 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.45 +0.13 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.71 +0.14 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.01 +0.14 37 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 6.29 +0.08 36 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.69 +0.09 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.11 +0.19 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.60 +0.18 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.22 +0.16 37 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.68 +0.06 36 0 187 0
30MAR27 36.00 C 0.00 0.00 0.00 3.36 +0.14 37 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.99 +0.13 36 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.64 +0.12 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.35 +0.11 36 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 2.07 +0.12 36 0 382 0
30MAR27 41.00 C 1.88 1.88 1.88 1.83 +0.10 36 15 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.61 +0.10 36 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.36 +0.07 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.20 +0.04 36 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.04 +0.06 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.92 +0.06 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.80 +0.06 36 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 13.99 +0.20 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.10 +0.21 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.15 +0.12 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.32 +0.13 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.51 +0.13 37 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.74 +0.13 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.00 +0.12 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.35 +0.17 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.70 +0.18 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.08 +0.19 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.57 +0.25 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.05 +0.27 37 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 5.54 +0.23 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 5.07 +0.21 37 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 4.65 +0.19 37 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 4.25 +0.18 37 0 182 0
29JUN27 37.00 C 0.00 0.00 0.00 3.89 +0.16 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.57 +0.16 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.25 +0.16 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.97 +0.14 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.72 +0.14 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.46 0.00 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 2.32 +0.11 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.12 +0.09 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.91 +0.06 38 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 1.75 +0.05 38 0 166 0
TOTAL CALL 1,000 30,338 +442
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 83 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 276 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 70 0
28AUG26 29.00 P 0.02 0.02 0.02 0.01 0.00 45 15 163 -15
28AUG26 30.00 P 0.03 0.03 0.03 0.01 -0.01 36 30 343 -30
28AUG26 31.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 1,273 0
28AUG26 32.00 P 0.00 0.00 0.00 0.12 -0.06 35 0 1,404 0
28AUG26 33.00 P 0.00 0.00 0.00 0.29 -0.13 34 0 2,035 0
28AUG26 34.00 P 0.59 0.69 0.59 0.66 -0.20 34 60 1,654 +45
28AUG26 35.00 P 0.83 1.18 0.83 1.23 -0.23 35 75 310 +50
28AUG26 36.00 P 0.00 0.00 0.00 1.96 -0.26 34 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 2.83 -0.28 35 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 3.77 -0.29 33 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 4.76 -0.28 0 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 5.76 -0.28 0 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 6.76 -0.28 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.76 -0.28 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.79 -0.25 71 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.76 -0.28 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.76 -0.28 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.76 -0.31 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.76 -0.28 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,676 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 37 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 123 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 453 0
29SEP26 29.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 826 0
29SEP26 30.00 P 0.27 0.27 0.27 0.30 -0.04 36 30 425 +3
29SEP26 31.00 P 0.00 0.00 0.00 0.49 -0.06 35 0 741 0
29SEP26 32.00 P 0.00 0.00 0.00 0.74 -0.08 35 0 147 0
29SEP26 33.00 P 0.00 0.00 0.00 1.10 -0.11 35 0 888 0
29SEP26 34.00 P 1.50 1.50 1.50 1.55 -0.13 34 2 332 0
29SEP26 35.00 P 1.74 2.09 1.74 2.09 -0.25 34 36 560 -6
29SEP26 36.00 P 0.00 0.00 0.00 2.81 -0.19 35 0 112 0
29SEP26 37.00 P 0.00 0.00 0.00 3.55 -0.20 35 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 4.35 -0.22 35 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 5.20 -0.24 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.10 -0.25 35 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 6.97 -0.18 30 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 7.99 -0.28 35 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 8.90 -0.31 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.94 -0.31 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.84 -0.33 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.84 -0.36 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.83 -0.25 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 0.00 35 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 93 0
29OCT26 27.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 53 0
29OCT26 28.00 P 0.26 0.26 0.26 0.22 -0.03 34 15 53 0
29OCT26 29.00 P 0.00 0.00 0.00 0.36 -0.04 34 0 73 0
29OCT26 30.00 P 0.00 0.00 0.00 0.56 -0.05 35 0 102 0
29OCT26 31.00 P 0.00 0.00 0.00 0.80 -0.06 34 0 199 0
29OCT26 32.00 P 1.12 1.12 1.12 1.10 -0.09 34 40 141 +40
29OCT26 33.00 P 0.00 0.00 0.00 1.47 -0.15 33 0 167 0
29OCT26 34.00 P 1.92 1.92 1.89 1.94 -0.16 33 40 202 -6
29OCT26 35.00 P 0.00 0.00 0.00 2.48 -0.17 33 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 3.10 -0.18 33 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 3.88 -0.18 34 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.64 -0.20 34 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.44 -0.22 34 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.29 -0.07 34 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.13 -0.11 32 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.10 -0.17 34 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.04 -0.17 34 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.00 -0.25 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.17 -0.02 35 0 7 0
27NOV26 27.00 P 0.00 0.00 0.00 0.27 -0.03 35 0 50 0
27NOV26 28.00 P 0.00 0.00 0.00 0.41 -0.04 35 0 24 0
27NOV26 29.00 P 0.00 0.00 0.00 0.60 -0.02 35 0 65 0
27NOV26 30.00 P 0.81 0.81 0.81 0.82 -0.05 35 15 71 +11
27NOV26 31.00 P 0.00 0.00 0.00 1.11 -0.07 35 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.45 -0.10 34 0 84 0
27NOV26 33.00 P 0.00 0.00 0.00 1.86 -0.12 34 0 122 0
27NOV26 34.00 P 2.35 2.35 2.35 2.33 -0.15 34 6 130 0
27NOV26 35.00 P 0.00 0.00 0.00 2.85 -0.17 33 0 45 0
27NOV26 36.00 P 0.00 0.00 0.00 3.47 -0.17 33 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.22 -0.21 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 4.94 -0.22 35 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.72 -0.12 35 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.53 -0.19 35 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.40 -0.15 35 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.28 -0.14 35 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.18 -0.15 35 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.10 -0.16 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 156 0
30DEC26 26.00 P 0.00 0.00 0.00 0.32 +0.03 36 0 369 0
30DEC26 27.00 P 0.00 0.00 0.00 0.46 +0.03 36 0 417 0
30DEC26 28.00 P 0.00 0.00 0.00 0.62 0.00 35 0 77 0
30DEC26 29.00 P 0.00 0.00 0.00 0.84 -0.01 35 0 31 0
30DEC26 30.00 P 0.00 0.00 0.00 1.11 -0.01 35 0 47 0
30DEC26 31.00 P 0.00 0.00 0.00 1.43 -0.05 35 0 965 0
30DEC26 32.00 P 0.00 0.00 0.00 1.81 -0.08 35 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 2.24 -0.06 35 0 383 0
30DEC26 34.00 P 0.00 0.00 0.00 2.75 -0.10 35 0 91 0
30DEC26 35.00 P 0.00 0.00 0.00 3.29 -0.13 35 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 3.88 +0.01 35 0 69 0
30DEC26 37.00 P 0.00 0.00 0.00 4.61 -0.04 36 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 5.32 -0.05 36 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 6.05 -0.12 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.81 -0.11 35 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 7.63 -0.14 35 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.44 -0.18 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.35 -0.17 35 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.25 -0.16 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.16 -0.15 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.09 -0.16 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.05 -0.15 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.06 -0.01 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 0.12 -0.01 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.27 -0.02 36 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.38 -0.02 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.52 -0.01 36 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 0.69 -0.01 36 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 0.87 -0.05 35 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.12 -0.04 35 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.40 -0.06 35 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 1.72 -0.09 35 0 226 0
30MAR27 31.00 P 0.00 0.00 0.00 2.11 -0.08 35 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.55 -0.07 35 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 2.99 -0.11 35 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.53 -0.09 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 4.07 -0.08 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.65 -0.27 35 0 159 0
30MAR27 37.00 P 0.00 0.00 0.00 5.34 -0.11 36 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 5.98 -0.14 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.73 -0.11 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.48 -0.11 36 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 8.25 -0.12 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.05 -0.13 36 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.87 -0.13 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.71 -0.13 36 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.57 -0.14 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.45 -0.13 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.35 -0.12 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.35 0.00 38 0 65 0
29JUN27 22.00 P 0.00 0.00 0.00 0.46 -0.01 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.62 -0.01 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.80 -0.02 38 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 0.99 -0.04 38 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 1.27 -0.02 39 0 233 0
29JUN27 27.00 P 0.00 0.00 0.00 1.55 -0.02 39 0 244 0
29JUN27 28.00 P 0.00 0.00 0.00 1.87 -0.04 39 0 47 0
29JUN27 29.00 P 0.00 0.00 0.00 2.22 -0.05 39 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 2.60 -0.08 39 0 11 0
29JUN27 31.00 P 0.00 0.00 0.00 3.03 -0.08 39 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 3.53 -0.07 39 0 32 0
29JUN27 33.00 P 0.00 0.00 0.00 4.04 -0.07 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 4.56 -0.10 39 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.16 -0.09 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.76 -0.09 39 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 6.38 -0.13 39 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.05 -0.11 39 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 7.76 -0.12 40 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 8.50 -0.14 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.25 -0.15 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.01 -0.17 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.82 -0.12 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.63 -0.11 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.41 -0.15 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.24 -0.16 41 0 0 0
TOTAL PUT 364 26,274 +92
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$ 18.110
28AUG26 12.00 C 0.00 0.00 0.00 6.14 -0.22 120 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.65 -0.21 116 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.16 -0.21 111 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.66 -0.21 100 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.16 -0.20 89 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.65 -0.22 74 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.12 -0.18 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.62 -0.18 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.12 -0.18 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.63 -0.18 28 0 5 0
28AUG26 17.00 C 1.12 1.12 1.12 1.15 -0.17 26 1 31 0
28AUG26 17.50 C 0.00 0.00 0.00 0.72 -0.15 26 0 124 0
28AUG26 18.00 C 0.00 0.00 0.00 0.40 -0.11 28 0 81 0
28AUG26 18.50 C 0.21 0.21 0.21 0.18 -0.06 27 1 67 0
28AUG26 19.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 131 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 94 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 364 0
28AUG26 21.00 C 0.01 0.01 0.01 0.01 0.00 43 5 240 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 779 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 209 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 127 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 101 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.14 -0.22 62 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.65 -0.21 62 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.16 -0.21 60 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.66 -0.21 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.16 -0.20 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.65 -0.22 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.14 -0.16 28 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 2.64 -0.18 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.15 -0.18 24 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 1.67 -0.18 22 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 1.23 -0.17 23 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 0.84 -0.16 22 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 -0.13 22 0 61 0
29SEP26 18.50 C 0.38 0.38 0.38 0.33 -0.09 23 2 119 +2
29SEP26 19.00 C 0.20 0.20 0.20 0.19 -0.07 23 3 103 +3
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.04 23 0 132 0
29SEP26 20.00 C 0.09 0.09 0.08 0.06 -0.02 24 12 104 +11
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 25 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 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 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.14 -0.22 53 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.65 -0.21 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.16 -0.21 50 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.66 -0.21 45 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.16 -0.20 40 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.65 -0.22 33 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.14 -0.18 25 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.64 -0.18 21 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.16 -0.18 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.70 -0.17 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.29 -0.16 22 0 102 0
29OCT26 17.50 C 0.00 0.00 0.00 0.93 -0.14 21 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.66 -0.11 21 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.46 -0.09 22 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.31 -0.07 22 0 45 0
29OCT26 19.50 C 0.00 0.00 0.00 0.20 -0.06 22 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.12 -0.05 22 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 2 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 24 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.66 -0.21 39 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.16 -0.20 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.65 -0.22 29 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.14 -0.18 22 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.65 -0.18 22 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.19 -0.16 22 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.76 -0.15 22 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.38 -0.14 22 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.04 -0.11 21 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.78 -0.10 21 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.58 -0.08 21 0 2 0
27NOV26 19.00 C 0.00 0.00 0.00 0.42 -0.07 21 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.31 -0.06 22 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.21 -0.05 22 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
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 6.14 -0.22 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.65 -0.21 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.16 -0.21 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.66 -0.21 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.16 -0.20 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.65 -0.22 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.15 -0.17 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.67 -0.18 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.23 -0.17 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.83 -0.16 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.49 -0.14 21 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 1.19 -0.12 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 0.93 -0.11 21 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 0.70 -0.10 21 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 0.55 -0.07 21 0 22 0
30DEC26 19.50 C 0.42 0.42 0.42 0.42 -0.06 22 3 117 +3
30DEC26 20.00 C 0.00 0.00 0.00 0.30 -0.06 21 0 306 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 -0.04 21 0 174 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 23 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 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 6.14 -0.22 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.65 -0.21 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.16 -0.21 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.66 -0.21 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.16 -0.21 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.69 -0.22 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.26 -0.16 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.85 -0.16 21 0 0 0
30MAR27 16.00 C 2.50 2.50 2.50 2.55 -0.08 23 2 2 +2
30MAR27 16.50 C 0.00 0.00 0.00 2.13 -0.14 21 0 0 0
30MAR27 17.00 C 1.88 1.88 1.88 1.81 -0.19 21 3 3 +3
30MAR27 17.50 C 0.00 0.00 0.00 1.53 -0.12 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.26 -0.13 21 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.05 -0.11 21 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.87 -0.10 22 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 0.72 -0.08 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.58 -0.07 22 0 200 0
30MAR27 21.00 C 0.00 0.00 0.00 0.36 -0.06 22 0 59 0
30MAR27 22.00 C 0.00 0.00 0.00 0.22 -0.04 22 0 41 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 -0.02 21 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 0.00 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 0.00 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 26 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 6.15 -0.21 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.68 -0.18 24 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.23 -0.17 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.79 -0.17 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.36 -0.18 24 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.86 -0.27 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.46 -0.19 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.20 -0.17 24 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.86 -0.16 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.54 -0.16 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.18 -0.14 23 0 14 0
29JUN27 17.50 C 0.00 0.00 0.00 1.92 -0.14 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.68 -0.12 23 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 1.46 -0.13 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.27 -0.11 23 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.09 -0.11 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.95 -0.09 24 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.69 -0.09 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.50 -0.07 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.36 -0.05 24 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.25 -0.04 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
TOTAL CALL 32 6,188 +24
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 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 38 0 99 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 127 0
28AUG26 17.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 289 0
28AUG26 17.50 P 0.11 0.11 0.11 0.10 +0.03 27 106 326 +50
28AUG26 18.00 P 0.24 0.29 0.24 0.26 +0.06 26 49 572 +32
28AUG26 18.50 P 0.60 0.60 0.60 0.56 +0.14 27 1 476 -1
28AUG26 19.00 P 1.00 1.00 1.00 0.97 +0.18 30 5 219 -5
28AUG26 19.50 P 0.00 0.00 0.00 1.40 +0.17 27 0 153 0
28AUG26 20.00 P 0.00 0.00 0.00 1.89 +0.18 0 0 136 0
28AUG26 21.00 P 0.00 0.00 0.00 2.89 +0.18 0 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 3.93 +0.22 71 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 4.93 +0.22 84 0 30 0
28AUG26 24.00 P 0.00 0.00 0.00 5.89 +0.18 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.89 +0.18 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.89 +0.18 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.89 +0.18 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.89 +0.18 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.89 +0.18 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.89 +0.18 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.89 +0.18 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 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 42 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 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 0.00 23 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 0.00 23 0 87 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 1,177 0
29SEP26 17.00 P 0.23 0.23 0.22 0.21 +0.02 22 24 132 -3
29SEP26 17.50 P 0.40 0.40 0.38 0.38 +0.04 22 7 163 +7
29SEP26 18.00 P 0.70 0.70 0.70 0.65 +0.08 23 5 187 0
29SEP26 18.50 P 1.05 1.05 1.05 0.98 +0.10 24 5 202 +5
29SEP26 19.00 P 0.00 0.00 0.00 1.32 +0.12 22 0 111 0
29SEP26 19.50 P 0.00 0.00 0.00 1.75 +0.15 23 0 113 0
29SEP26 20.00 P 0.00 0.00 0.00 2.20 +0.16 22 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.25 +0.26 36 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.23 +0.23 41 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.25 +0.27 50 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.21 +0.22 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.21 +0.23 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.21 +0.24 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.15 +0.18 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.15 +0.18 49 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.20 +0.22 75 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.20 +0.21 79 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.14 +0.17 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 0.00 23 0 21 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 0.00 22 0 7 0
29OCT26 16.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 33 0
29OCT26 16.50 P 0.19 0.19 0.19 0.19 +0.01 22 10 70 0
29OCT26 17.00 P 0.00 0.00 0.00 0.33 +0.04 22 0 76 0
29OCT26 17.50 P 0.55 0.55 0.55 0.51 +0.05 22 5 75 0
29OCT26 18.00 P 0.00 0.00 0.00 0.76 +0.05 22 0 78 0
29OCT26 18.50 P 0.00 0.00 0.00 1.08 +0.09 22 0 30 0
29OCT26 19.00 P 1.50 1.55 1.50 1.45 +0.12 23 10 44 +10
29OCT26 19.50 P 0.00 0.00 0.00 1.81 +0.12 22 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.24 +0.14 21 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.27 +0.25 30 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.25 +0.25 34 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.25 +0.26 40 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.21 +0.22 41 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.21 +0.23 45 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.21 +0.24 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.15 +0.18 34 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.15 +0.18 40 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 5 0
27NOV26 16.50 P 0.00 0.00 0.00 0.27 +0.03 21 0 24 0
27NOV26 17.00 P 0.00 0.00 0.00 0.41 +0.04 21 0 20 0
27NOV26 17.50 P 0.61 0.61 0.61 0.61 +0.06 21 8 8 +8
27NOV26 18.00 P 0.00 0.00 0.00 0.88 +0.08 22 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 1.20 +0.11 23 0 6 0
27NOV26 19.00 P 0.00 0.00 0.00 1.55 +0.12 23 0 2 0
27NOV26 19.50 P 1.95 2.00 1.95 1.88 +0.13 22 10 15 +10
27NOV26 20.00 P 0.00 0.00 0.00 2.30 +0.15 22 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.27 +0.23 26 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.26 +0.25 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.25 +0.26 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.21 +0.22 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.21 +0.23 40 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.21 +0.24 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.15 +0.18 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.15 +0.18 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 0.00 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 0.00 21 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 +0.01 21 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 +0.02 21 0 116 0
30DEC26 16.50 P 0.00 0.00 0.00 0.34 +0.03 21 0 16 0
30DEC26 17.00 P 0.46 0.46 0.46 0.49 +0.04 21 4 171 +4
30DEC26 17.50 P 0.00 0.00 0.00 0.70 +0.07 21 0 209 0
30DEC26 18.00 P 0.00 0.00 0.00 0.96 +0.08 21 0 85 0
30DEC26 18.50 P 0.00 0.00 0.00 1.26 +0.09 22 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 1.58 +0.08 21 0 68 0
30DEC26 19.50 P 0.00 0.00 0.00 1.94 +0.12 21 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.30 +0.09 20 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.27 +0.20 24 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.26 +0.24 28 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 5.25 +0.25 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.21 +0.22 32 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.21 +0.23 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.21 +0.24 39 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 9.15 +0.18 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.15 +0.18 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.20 +0.22 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.20 +0.21 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.14 +0.17 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.19 +0.01 21 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.27 +0.02 21 0 81 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 +0.02 21 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.53 +0.04 21 0 8 0
30MAR27 17.00 P 0.00 0.00 0.00 0.70 +0.04 21 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.92 +0.07 21 0 48 0
30MAR27 18.00 P 0.00 0.00 0.00 1.16 +0.07 21 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.46 +0.09 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.77 +0.08 21 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.12 +0.11 21 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.49 +0.12 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.31 +0.14 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.31 +0.22 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.25 +0.24 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.22 +0.23 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.21 +0.22 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.21 +0.24 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.15 +0.18 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.15 +0.18 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.20 +0.22 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.20 +0.21 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.14 +0.17 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 0.00 24 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 0.00 24 1 1 +1
29JUN27 13.50 P 0.00 0.00 0.00 0.16 +0.01 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.22 0.00 24 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.31 +0.01 24 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 0.42 +0.02 24 0 16 0
29JUN27 15.50 P 0.00 0.00 0.00 0.54 +0.01 24 0 4 0
29JUN27 16.00 P 0.72 0.72 0.72 0.70 +0.02 24 6 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.88 +0.03 24 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 1.08 +0.03 25 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 1.32 +0.05 25 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.57 +0.05 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.86 +0.06 25 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.17 +0.07 25 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.50 +0.08 25 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.78 +0.09 24 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.64 +0.11 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.50 +0.13 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.42 +0.15 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.38 +0.16 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.21 +0.21 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.21 +0.23 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.15 +0.18 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.15 +0.18 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.20 +0.22 36 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.20 +0.21 38 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.14 +0.17 32 0 0 0
TOTAL PUT 256 7,886 +118
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$ 15.750
28AUG26 9.50 C 0.00 0.00 0.00 6.29 -0.13 158 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.04 -0.13 151 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.79 -0.13 143 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.29 -0.13 130 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.79 -0.13 116 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.29 -0.13 104 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.79 -0.13 91 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.29 -0.13 80 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.79 -0.13 68 0 5 0
28AUG26 13.50 C 0.00 0.00 0.00 2.26 -0.16 0 0 3 0
28AUG26 14.00 C 0.00 0.00 0.00 1.76 -0.16 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.26 -0.16 0 0 1 0
28AUG26 15.00 C 0.00 0.00 0.00 0.77 -0.16 17 0 44 0
28AUG26 15.50 C 0.36 0.36 0.36 0.37 -0.12 20 1 411 +1
28AUG26 16.00 C 0.00 0.00 0.00 0.11 -0.08 19 0 185 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 -0.03 19 0 319 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.56 -0.13 79 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.31 -0.13 75 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.06 -0.13 72 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.81 -0.13 68 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.31 -0.14 61 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.81 -0.14 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.31 -0.14 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.81 -0.14 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.31 -0.14 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.81 -0.15 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.30 -0.16 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.81 -0.16 19 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.35 -0.14 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.93 -0.13 19 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.59 -0.10 19 0 7 0
29SEP26 16.00 C 0.31 0.31 0.31 0.35 -0.05 20 1 1,216 +1
29SEP26 16.50 C 0.00 0.00 0.00 0.18 -0.04 20 0 85 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 125 0
29SEP26 17.50 C 0.05 0.05 0.05 0.04 -0.01 20 17 137 +17
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.31 -0.16 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.06 -0.16 42 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.81 -0.16 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.31 -0.16 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.81 -0.16 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.31 -0.17 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.81 -0.17 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.32 -0.16 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.84 -0.15 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.35 -0.15 20 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.88 -0.15 20 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.44 -0.15 19 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.08 -0.09 20 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.74 -0.08 20 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 0.49 -0.07 20 0 45 0
29OCT26 16.50 C 0.00 0.00 0.00 0.30 -0.05 19 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.18 -0.03 20 0 16 0
29OCT26 17.50 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 0.00 21 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 6.06 -0.18 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.81 -0.18 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.31 -0.19 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.81 -0.19 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.32 -0.18 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.83 -0.18 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.35 -0.17 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.87 -0.12 19 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.40 -0.15 20 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.95 -0.15 19 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.54 -0.14 20 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.18 -0.11 20 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.85 -0.12 19 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.61 -0.06 20 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.41 -0.06 20 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.56 -0.19 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.31 -0.19 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.06 -0.20 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.81 -0.20 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.32 -0.19 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.83 -0.19 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.34 -0.18 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.85 -0.18 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.38 -0.14 19 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.91 -0.08 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.45 -0.10 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.02 -0.14 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.62 -0.13 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.27 -0.11 21 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 0.96 -0.10 21 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.70 -0.07 20 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.52 -0.04 21 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.37 -0.04 21 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.25 -0.04 21 0 0 0
30DEC26 18.00 C 0.19 0.19 0.19 0.17 -0.02 21 2 181 -2
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 0.00 22 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 21 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.56 -0.19 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.31 -0.19 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.06 -0.20 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.82 -0.19 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.32 -0.19 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.83 -0.19 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.35 -0.17 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.86 -0.17 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.39 -0.13 19 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.94 -0.05 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.50 -0.14 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.09 -0.13 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.72 -0.12 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.40 -0.10 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.09 -0.08 20 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.87 -0.06 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.67 -0.06 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.52 -0.04 20 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.41 -0.03 21 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.31 -0.03 21 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.23 -0.03 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.31 -0.19 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.06 -0.20 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.82 -0.19 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.32 -0.19 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.84 -0.18 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.35 -0.18 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.88 -0.15 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.43 -0.09 20 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.00 -0.06 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.59 -0.07 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.21 -0.15 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.88 -0.14 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.58 -0.13 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.27 -0.12 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.05 -0.11 20 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.87 -0.10 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.70 -0.09 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.59 -0.05 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.48 -0.04 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.38 -0.04 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.30 -0.05 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.23 -0.05 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
TOTAL CALL 21 3,534 +17
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 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 57 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 37 0 53 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 89 0
28AUG26 15.50 P 0.00 0.00 0.00 0.10 +0.03 19 0 592 0
28AUG26 16.00 P 0.00 0.00 0.00 0.33 +0.07 17 0 68 0
28AUG26 16.50 P 0.00 0.00 0.00 0.76 +0.14 19 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.25 +0.16 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.75 +0.16 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.25 +0.16 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.25 +0.09 0 0 6 0
28AUG26 19.50 P 0.00 0.00 0.00 3.75 +0.10 0 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.25 +0.10 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.25 +0.10 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.25 +0.10 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.25 +0.09 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.25 +0.10 0 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 53 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 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 37 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 90 0
29SEP26 14.50 P 0.08 0.08 0.08 0.05 +0.01 20 2 145 +2
29SEP26 15.00 P 0.00 0.00 0.00 0.14 +0.03 20 0 2,000 0
29SEP26 15.50 P 0.00 0.00 0.00 0.28 +0.04 19 0 308 0
29SEP26 16.00 P 0.00 0.00 0.00 0.52 +0.06 19 0 128 0
29SEP26 16.50 P 0.00 0.00 0.00 0.88 +0.10 20 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.29 +0.14 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.76 +0.16 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.25 +0.16 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.75 +0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.25 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.75 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.25 +0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.25 +0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.25 +0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.25 +0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.25 +0.09 0 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 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 25 0 10 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 20 0 7 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 0.00 20 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.23 +0.03 20 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.40 +0.04 19 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.64 +0.04 19 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.94 +0.05 18 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.35 +0.12 19 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.78 +0.13 19 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.25 +0.15 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.75 +0.08 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.25 +0.07 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.75 +0.08 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.25 +0.08 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.25 +0.09 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.25 +0.09 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.25 +0.09 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.25 +0.09 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 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 31 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 24 0 67 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 20 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 51 0
27NOV26 14.50 P 0.00 0.00 0.00 0.18 +0.03 20 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.32 +0.05 20 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.50 +0.05 20 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.75 +0.06 20 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.06 +0.10 20 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.42 +0.12 20 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 1.83 +0.13 20 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.28 +0.15 20 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.75 +0.07 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.25 +0.07 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.75 +0.07 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.25 +0.08 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.25 +0.09 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.25 +0.09 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.25 +0.09 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.25 +0.09 0 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 35 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 25 0 55 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 22 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 +0.02 21 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 +0.03 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.37 +0.05 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.55 +0.05 21 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.78 +0.06 21 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.07 +0.08 21 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.39 +0.11 21 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.75 +0.11 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.16 +0.13 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.59 +0.07 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.09 +0.11 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.56 +0.11 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.04 +0.10 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.52 +0.09 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.50 +0.07 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.47 +0.03 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.46 +0.04 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.45 +0.04 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.43 +0.04 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 +0.02 21 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 +0.02 21 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 +0.03 21 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.38 +0.04 21 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.54 +0.05 21 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.73 +0.05 21 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 0.96 +0.05 20 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.25 +0.07 21 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.56 +0.11 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.91 +0.12 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.29 +0.12 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.69 +0.13 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.21 +0.14 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.62 +0.10 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.08 +0.09 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.55 +0.08 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.51 +0.05 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.48 +0.04 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.46 +0.04 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.45 +0.04 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.43 +0.04 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 21 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 0.00 21 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.35 +0.01 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.50 +0.02 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.67 +0.02 21 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.88 +0.03 21 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.12 +0.04 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.40 +0.04 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.73 +0.06 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.02 +0.08 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.38 +0.08 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.77 +0.01 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.28 +0.11 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.73 +0.12 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.14 +0.08 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.63 +0.10 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.54 +0.05 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.49 +0.04 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.46 0.00 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.45 +0.01 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.43 +0.04 29 0 0 0
TOTAL PUT 2 5,647 +2
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$ 43.640
28AUG26 31.00 C 0.00 0.00 0.00 12.78 +0.46 118 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.78 +0.52 108 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.81 +0.55 104 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.80 +0.54 93 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.79 +0.53 83 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.67 +0.38 39 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.67 +0.38 30 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.67 +0.37 0 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 4.67 +0.36 0 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 3.69 +0.35 27 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 2.74 +0.31 26 0 275 0
28AUG26 42.00 C 0.00 0.00 0.00 1.87 +0.24 26 0 412 0
28AUG26 43.00 C 1.06 1.24 1.06 1.14 +0.18 26 93 500 +72
28AUG26 44.00 C 0.62 0.82 0.62 0.63 +0.11 27 104 808 +59
28AUG26 45.00 C 0.28 0.32 0.28 0.30 +0.05 27 73 747 +58
28AUG26 46.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 994 0
28AUG26 47.00 C 0.06 0.06 0.06 0.04 -0.01 26 10 744 -10
28AUG26 48.00 C 0.04 0.04 0.04 0.02 0.00 28 20 203 -20
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 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 56 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.86 +0.48 84 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.84 +0.47 76 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.86 +0.48 73 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.87 +0.49 69 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.85 +0.47 62 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.88 +0.49 59 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.85 +0.40 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.88 +0.42 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.89 +0.42 46 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.90 +0.41 42 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 7.79 +0.27 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.82 +0.36 27 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.88 +0.36 27 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 4.97 +0.33 27 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 4.13 +0.32 27 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 3.35 +0.29 27 0 495 0
29SEP26 42.00 C 0.00 0.00 0.00 2.65 +0.26 27 0 603 0
29SEP26 43.00 C 0.00 0.00 0.00 2.11 +0.34 28 0 1,447 0
29SEP26 44.00 C 1.42 1.61 1.42 1.56 +0.25 28 47 1,293 +15
29SEP26 45.00 C 0.00 0.00 0.00 1.11 +0.16 27 0 656 0
29SEP26 46.00 C 0.73 0.73 0.73 0.78 +0.10 27 15 1,010 0
29SEP26 47.00 C 0.53 0.60 0.53 0.55 +0.07 27 21 1,519 +21
29SEP26 48.00 C 0.00 0.00 0.00 0.38 +0.06 27 0 816 0
29SEP26 49.00 C 0.00 0.00 0.00 0.25 +0.04 27 0 771 0
29SEP26 50.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 343 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 497 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 12.94 +0.41 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.94 +0.39 41 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.98 +0.42 39 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.01 +0.42 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.04 +0.41 35 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.96 +0.28 27 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.04 +0.33 27 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.16 +0.31 27 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 5.33 +0.29 27 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 4.55 +0.26 27 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 3.83 +0.23 27 0 333 0
29OCT26 42.00 C 0.00 0.00 0.00 3.09 +0.20 26 0 245 0
29OCT26 43.00 C 0.00 0.00 0.00 2.53 +0.17 26 0 337 0
29OCT26 44.00 C 1.88 2.04 1.86 2.05 +0.15 27 62 440 +47
29OCT26 45.00 C 1.53 1.58 1.53 1.63 +0.12 27 44 465 +15
29OCT26 46.00 C 0.00 0.00 0.00 1.28 +0.10 27 0 600 0
29OCT26 47.00 C 0.86 0.86 0.86 0.99 +0.08 27 7 155 0
29OCT26 48.00 C 0.00 0.00 0.00 0.76 +0.06 27 0 333 0
29OCT26 49.00 C 0.00 0.00 0.00 0.57 +0.04 27 0 261 0
29OCT26 50.00 C 0.43 0.43 0.43 0.42 +0.03 27 2 190 +2
29OCT26 52.50 C 0.00 0.00 0.00 0.20 +0.01 28 0 125 0
29OCT26 55.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.02 +0.41 40 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.05 +0.41 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.09 +0.41 35 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.96 +0.21 27 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.04 +0.33 27 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.16 +0.31 27 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.33 +0.29 27 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.55 +0.26 27 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 3.83 +0.23 26 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 3.29 +0.24 28 0 315 0
27NOV26 43.00 C 0.00 0.00 0.00 2.71 +0.21 27 0 189 0
27NOV26 44.00 C 2.15 2.15 2.15 2.20 +0.18 27 30 188 +15
27NOV26 45.00 C 0.00 0.00 0.00 1.76 +0.14 27 0 135 0
27NOV26 46.00 C 0.00 0.00 0.00 1.40 +0.12 27 0 34 0
27NOV26 47.00 C 0.00 0.00 0.00 1.10 +0.11 27 0 60 0
27NOV26 48.00 C 0.00 0.00 0.00 0.85 +0.08 27 0 140 0
27NOV26 49.00 C 0.00 0.00 0.00 0.65 +0.06 27 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.50 +0.06 27 0 45 0
27NOV26 52.50 C 0.00 0.00 0.00 0.24 +0.03 27 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.96 +0.42 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.98 +0.43 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.98 +0.41 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.99 +0.31 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.03 +0.41 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.07 +0.40 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.12 +0.38 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.00 +0.18 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.10 +0.33 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.25 +0.31 26 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.45 +0.29 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 4.71 +0.26 26 0 104 0
30DEC26 41.00 C 0.00 0.00 0.00 4.03 +0.23 26 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 3.42 +0.21 26 0 132 0
30DEC26 43.00 C 2.80 2.80 2.80 2.88 +0.18 26 44 339 0
30DEC26 44.00 C 0.00 0.00 0.00 2.47 +0.15 27 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 2.05 +0.14 27 0 457 0
30DEC26 46.00 C 0.00 0.00 0.00 1.69 +0.12 27 0 303 0
30DEC26 47.00 C 0.00 0.00 0.00 1.38 +0.09 27 0 121 0
30DEC26 48.00 C 0.00 0.00 0.00 1.12 +0.09 27 0 234 0
30DEC26 49.00 C 0.00 0.00 0.00 0.91 +0.07 27 0 292 0
30DEC26 50.00 C 0.00 0.00 0.00 0.72 +0.05 27 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.41 +0.03 27 0 85 0
30DEC26 55.00 C 0.00 0.00 0.00 0.22 +0.02 27 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 0.00 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 27 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 29 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 13.03 +0.43 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.05 +0.37 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.13 +0.39 33 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 10.22 +0.37 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.36 +0.37 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.51 +0.36 31 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 7.45 +0.31 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.71 +0.30 27 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.00 +0.27 27 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.37 +0.26 27 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 4.77 +0.23 27 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 4.24 +0.12 27 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 3.75 +0.10 27 0 30 0
30MAR27 44.00 C 3.40 3.40 3.40 3.40 +0.20 28 15 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.99 +0.17 28 0 103 0
30MAR27 46.00 C 0.00 0.00 0.00 2.61 +0.16 28 0 313 0
30MAR27 47.00 C 0.00 0.00 0.00 2.29 +0.15 27 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 1.98 +0.13 27 0 69 0
30MAR27 49.00 C 0.00 0.00 0.00 1.73 +0.12 27 0 86 0
30MAR27 50.00 C 0.00 0.00 0.00 1.49 +0.11 27 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 1.02 +0.08 27 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.68 +0.06 27 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.44 +0.03 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.30 +0.03 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.19 +0.01 27 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 +0.01 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 13.17 +0.38 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.27 +0.36 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.44 +0.37 32 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 10.62 +0.37 32 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.83 +0.35 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.05 +0.33 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.10 +0.08 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.43 +0.28 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.82 +0.26 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.23 +0.26 28 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 5.81 +0.35 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 5.29 +0.30 29 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.76 +0.28 28 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 4.34 +0.28 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.93 +0.25 28 0 47 0
29JUN27 46.00 C 0.00 0.00 0.00 3.55 +0.23 28 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 3.21 +0.22 28 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.89 +0.20 28 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.60 +0.19 28 0 36 0
29JUN27 50.00 C 0.00 0.00 0.00 2.36 +0.18 29 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 1.78 +0.15 28 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.30 +0.08 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.98 +0.08 28 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.73 +0.06 28 0 81 0
29JUN27 62.50 C 0.65 0.65 0.65 0.55 +0.04 28 1 68 +1
29JUN27 65.00 C 0.00 0.00 0.00 0.40 +0.03 28 0 31 0
TOTAL CALL 588 28,567 +275
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 58 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 338 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 353 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 308 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 680 0
28AUG26 40.00 P 0.06 0.06 0.04 0.02 -0.03 27 20 454 -10
28AUG26 41.00 P 0.00 0.00 0.00 0.07 -0.07 27 0 706 0
28AUG26 42.00 P 0.00 0.00 0.00 0.19 -0.15 26 0 709 0
28AUG26 43.00 P 0.62 0.62 0.44 0.46 -0.24 26 55 321 -18
28AUG26 44.00 P 1.05 1.05 0.93 0.91 -0.37 25 35 421 -25
28AUG26 45.00 P 0.00 0.00 0.00 1.62 -0.34 26 0 365 0
28AUG26 46.00 P 0.00 0.00 0.00 2.45 -0.37 26 0 297 0
28AUG26 47.00 P 0.00 0.00 0.00 3.38 -0.38 26 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 4.36 -0.38 0 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 5.36 -0.38 0 0 30 0
28AUG26 50.00 P 0.00 0.00 0.00 6.36 -0.38 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.86 -0.42 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.36 -0.42 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.86 -0.42 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.36 -0.42 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.86 -0.38 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.36 -0.41 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.86 -0.41 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.36 -0.41 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 30 0 431 0
29SEP26 36.00 P 0.08 0.08 0.08 0.03 -0.01 28 100 337 -50
29SEP26 37.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 937 0
29SEP26 38.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 462 0
29SEP26 39.00 P 0.19 0.19 0.19 0.21 -0.04 27 1 763 -1
29SEP26 40.00 P 0.37 0.37 0.37 0.34 -0.09 27 55 447 0
29SEP26 41.00 P 0.00 0.00 0.00 0.57 -0.11 27 0 443 0
29SEP26 42.00 P 0.91 0.91 0.80 0.84 -0.15 27 34 422 +6
29SEP26 43.00 P 0.00 0.00 0.00 1.23 -0.24 27 0 523 0
29SEP26 44.00 P 1.86 1.86 1.82 1.74 -0.27 27 45 592 -13
29SEP26 45.00 P 0.00 0.00 0.00 2.35 -0.17 27 0 242 0
29SEP26 46.00 P 3.00 3.00 3.00 3.03 -0.27 27 2 524 +2
29SEP26 47.00 P 0.00 0.00 0.00 3.79 -0.30 27 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 4.62 -0.32 27 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 5.50 -0.34 27 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 6.42 -0.36 27 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.86 -0.42 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.36 -0.42 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.86 -0.42 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.36 -0.42 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.86 -0.38 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.36 -0.41 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.86 -0.41 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.36 -0.41 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 290 0
29OCT26 37.00 P 0.00 0.00 0.00 0.20 -0.05 28 0 235 0
29OCT26 38.00 P 0.00 0.00 0.00 0.32 -0.06 28 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.48 -0.09 28 0 109 0
29OCT26 40.00 P 0.78 0.78 0.70 0.71 -0.11 28 63 338 +45
29OCT26 41.00 P 0.00 0.00 0.00 1.00 -0.14 28 0 213 0
29OCT26 42.00 P 0.00 0.00 0.00 1.36 -0.17 28 0 580 0
29OCT26 43.00 P 2.02 2.02 1.82 1.79 -0.21 28 45 823 +30
29OCT26 44.00 P 0.00 0.00 0.00 2.31 -0.23 28 0 90 0
29OCT26 45.00 P 0.00 0.00 0.00 2.89 -0.27 28 0 30 0
29OCT26 46.00 P 0.00 0.00 0.00 3.45 -0.29 27 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 4.15 -0.31 27 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 4.92 -0.32 27 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 5.74 -0.34 27 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.61 -0.34 28 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.14 -0.41 35 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.55 -0.40 38 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.00 -0.40 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 19 0
27NOV26 35.00 P 0.00 0.00 0.00 0.20 -0.04 27 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.31 -0.05 27 0 6 0
27NOV26 37.00 P 0.51 0.51 0.51 0.46 -0.07 27 15 130 +15
27NOV26 38.00 P 0.00 0.00 0.00 0.64 -0.09 26 0 62 0
27NOV26 39.00 P 0.86 0.90 0.86 0.88 -0.11 26 16 16 +16
27NOV26 40.00 P 1.19 1.19 1.19 1.17 -0.15 26 15 62 -15
27NOV26 41.00 P 1.62 1.62 1.62 1.54 -0.17 26 15 195 +15
27NOV26 42.00 P 2.06 2.07 1.92 1.97 -0.20 26 45 347 +45
27NOV26 43.00 P 2.58 2.59 2.38 2.47 -0.23 26 65 290 +65
27NOV26 44.00 P 0.00 0.00 0.00 3.03 -0.26 25 0 75 0
27NOV26 45.00 P 0.00 0.00 0.00 3.64 -0.31 25 0 150 0
27NOV26 46.00 P 0.00 0.00 0.00 4.45 -0.27 26 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.20 -0.29 26 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 5.99 -0.31 26 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.82 -0.32 26 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.68 -0.18 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.72 -0.41 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.09 -0.42 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.51 -0.41 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 0.00 27 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.14 -0.03 26 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.22 -0.04 27 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.33 -0.05 27 0 119 0
30DEC26 36.00 P 0.52 0.52 0.52 0.47 -0.07 27 80 182 +80
30DEC26 37.00 P 0.00 0.00 0.00 0.66 -0.07 27 0 26 0
30DEC26 38.00 P 0.88 0.88 0.88 0.87 -0.10 26 110 125 +67
30DEC26 39.00 P 0.00 0.00 0.00 1.12 -0.13 26 0 366 0
30DEC26 40.00 P 1.47 1.47 1.47 1.45 -0.15 26 50 605 0
30DEC26 41.00 P 0.00 0.00 0.00 1.82 -0.19 26 0 511 0
30DEC26 42.00 P 0.00 0.00 0.00 2.27 -0.21 26 0 311 0
30DEC26 43.00 P 0.00 0.00 0.00 2.77 -0.24 26 0 194 0
30DEC26 44.00 P 3.42 3.42 3.42 3.32 -0.27 25 15 94 +15
30DEC26 45.00 P 0.00 0.00 0.00 3.93 -0.30 25 0 245 0
30DEC26 46.00 P 0.00 0.00 0.00 4.73 -0.28 26 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 5.45 -0.30 26 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 6.22 -0.30 26 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.02 -0.32 26 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.86 -0.16 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.89 -0.34 22 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.16 -0.41 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.56 -0.40 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.96 -0.43 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.43 -0.42 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.89 -0.41 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.37 -0.41 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.82 -0.44 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.21 -0.02 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.30 -0.03 27 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.42 -0.03 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.54 -0.04 27 0 168 0
30MAR27 35.00 P 0.00 0.00 0.00 0.74 -0.06 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.90 -0.08 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.14 -0.08 27 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.43 -0.10 26 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 1.75 -0.12 26 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 2.13 -0.12 26 0 205 0
30MAR27 41.00 P 0.00 0.00 0.00 2.54 -0.15 26 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 2.99 -0.16 26 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 3.50 -0.18 26 0 30 0
30MAR27 44.00 P 0.00 0.00 0.00 4.04 -0.19 26 0 39 0
30MAR27 45.00 P 4.51 4.51 4.51 4.63 -0.21 26 5 6 -1
30MAR27 46.00 P 0.00 0.00 0.00 5.41 -0.23 27 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 6.10 -0.25 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.81 -0.26 27 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.57 -0.28 27 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.35 -0.04 27 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.20 -0.30 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.42 -0.40 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.72 -0.40 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.09 -0.40 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.50 -0.41 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.91 -0.44 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.42 -0.39 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.89 -0.38 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.47 -0.04 28 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.62 -0.03 28 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.77 -0.05 28 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.96 -0.05 28 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.19 -0.06 28 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 1.40 -0.09 28 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.70 -0.10 28 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 2.02 -0.13 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.39 -0.15 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.80 -0.17 28 0 57 0
29JUN27 41.00 P 0.00 0.00 0.00 3.25 -0.19 28 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.74 -0.21 28 0 120 0
29JUN27 43.00 P 0.00 0.00 0.00 4.26 -0.23 28 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 4.82 -0.25 28 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 5.41 -0.27 28 0 150 0
29JUN27 46.00 P 0.00 0.00 0.00 6.11 -0.20 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 6.56 -0.22 27 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 7.29 -0.20 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.01 -0.20 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.72 -0.24 27 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 10.70 -0.25 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.83 -0.33 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.99 -0.38 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.27 -0.40 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.61 -0.41 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.02 -0.39 0 0 0 0
TOTAL PUT 886 30,805 +268
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$ 8.800
28AUG26 4.80 C 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.91 -0.02 153 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.81 +0.05 148 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.57 0.00 157 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.31 -0.03 124 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.80 +0.04 0 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.56 +0.01 92 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 2.31 -0.01 82 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 2.05 -0.02 0 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 1.81 +0.01 63 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 1.56 0.00 54 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.30 -0.01 0 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 1.08 +0.03 53 0 553 0
28AUG26 8.00 C 0.00 0.00 0.00 0.84 -0.01 46 0 631 0
28AUG26 8.25 C 0.00 0.00 0.00 0.65 0.00 51 0 651 0
28AUG26 8.50 C 0.46 0.46 0.46 0.49 +0.01 54 2 1,755 -2
28AUG26 8.75 C 0.00 0.00 0.00 0.32 -0.02 50 0 642 0
28AUG26 9.00 C 0.21 0.25 0.17 0.22 -0.01 52 333 964 +2
28AUG26 9.25 C 0.12 0.16 0.12 0.14 -0.01 52 263 985 -33
28AUG26 9.50 C 0.09 0.09 0.09 0.09 -0.01 53 2 973 0
28AUG26 9.75 C 0.06 0.06 0.06 0.05 -0.01 53 30 1,350 -15
28AUG26 10.00 C 0.05 0.05 0.04 0.03 -0.01 54 19 1,186 -15
28AUG26 10.50 C 0.02 0.02 0.02 0.01 0.00 56 135 480 +38
28AUG26 11.00 C 0.02 0.02 0.02 0.01 0.00 67 5 1,060 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 711 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.00 -0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.91 -0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.81 -0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.57 -0.01 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.31 -0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.82 -0.02 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.56 -0.05 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.32 -0.04 0 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.07 -0.05 0 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.85 -0.03 42 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.63 -0.03 44 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.41 -0.01 44 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.21 -0.03 44 0 1,004 0
29SEP26 8.00 C 0.00 0.00 0.00 1.02 -0.04 44 0 1,059 0
29SEP26 8.25 C 0.00 0.00 0.00 0.87 -0.02 46 0 912 0
29SEP26 8.50 C 0.00 0.00 0.00 0.72 -0.02 46 0 1,117 0
29SEP26 8.75 C 0.00 0.00 0.00 0.59 -0.01 46 0 1,560 0
29SEP26 9.00 C 0.00 0.00 0.00 0.48 -0.01 46 0 3,296 0
29SEP26 9.25 C 0.35 0.35 0.35 0.39 -0.01 47 1 1,071 -1
29SEP26 9.50 C 0.32 0.32 0.32 0.32 -0.01 48 6 1,270 +6
29SEP26 9.75 C 0.25 0.25 0.24 0.25 -0.01 48 48 1,418 +40
29SEP26 10.00 C 0.00 0.00 0.00 0.20 0.00 48 0 2,388 0
29SEP26 10.50 C 0.13 0.13 0.13 0.12 0.00 48 3 1,055 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 0.00 48 0 1,499 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 49 0 307 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 474 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 48 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 75 0 285 0
29OCT26 4.90 C 0.00 0.00 0.00 3.92 -0.04 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.82 -0.04 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.57 -0.01 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.33 -0.02 49 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.08 0.00 43 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.84 0.00 47 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.60 -0.03 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.37 0.00 48 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.13 -0.01 45 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.92 +0.01 47 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.71 -0.01 47 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.51 +0.03 47 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.32 -0.02 46 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.15 -0.01 46 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.97 -0.01 44 0 132 0
29OCT26 8.50 C 0.83 0.83 0.83 0.83 +0.01 45 6 294 0
29OCT26 8.75 C 0.00 0.00 0.00 0.72 0.00 46 0 397 0
29OCT26 9.00 C 0.00 0.00 0.00 0.61 -0.01 46 0 502 0
29OCT26 9.25 C 0.00 0.00 0.00 0.52 -0.01 46 0 208 0
29OCT26 9.50 C 0.00 0.00 0.00 0.45 +0.01 47 0 1,446 0
29OCT26 9.75 C 0.00 0.00 0.00 0.37 0.00 47 0 645 0
29OCT26 10.00 C 0.00 0.00 0.00 0.31 0.00 47 0 815 0
29OCT26 10.50 C 0.00 0.00 0.00 0.21 0.00 47 0 388 0
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 0.00 47 0 345 0
29OCT26 12.00 C 0.12 0.12 0.12 0.06 0.00 47 304 310 +100
27NOV26 6.00 C 0.00 0.00 0.00 2.86 +0.02 50 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.62 -0.01 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.39 +0.01 47 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.18 +0.02 48 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.97 -0.02 48 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.77 -0.02 47 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.58 -0.01 47 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.40 -0.03 46 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.25 +0.01 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.10 0.00 47 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.96 -0.02 46 0 90 0
27NOV26 8.75 C 0.86 0.86 0.86 0.85 -0.01 47 30 127 +30
27NOV26 9.00 C 0.00 0.00 0.00 0.75 -0.01 47 0 105 0
27NOV26 9.25 C 0.66 0.66 0.66 0.66 -0.01 47 109 229 +109
27NOV26 9.50 C 0.59 0.59 0.59 0.58 0.00 48 15 107 +15
27NOV26 9.75 C 0.48 0.51 0.48 0.51 +0.01 48 115 465 +100
27NOV26 10.00 C 0.44 0.44 0.44 0.44 +0.01 48 131 622 +131
27NOV26 10.50 C 0.34 0.34 0.34 0.32 0.00 48 100 422 +100
27NOV26 11.00 C 0.29 0.29 0.29 0.24 0.00 48 10 27 +10
27NOV26 11.50 C 0.00 0.00 0.00 0.17 0.00 47 0 105 0
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 4.02 -0.04 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.92 -0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.82 -0.04 0 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.58 0.00 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.34 -0.01 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.10 +0.02 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.87 +0.03 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.65 +0.02 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.43 +0.03 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.23 +0.01 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.02 0.00 46 0 357 0
30DEC26 7.25 C 0.00 0.00 0.00 1.84 +0.02 47 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.67 0.00 47 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.51 -0.03 47 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.34 -0.03 46 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.22 -0.02 47 0 399 0
30DEC26 8.50 C 1.10 1.10 1.10 1.10 0.00 47 165 700 +165
30DEC26 8.75 C 0.99 0.99 0.99 0.99 0.00 47 15 798 +10
30DEC26 9.00 C 0.00 0.00 0.00 0.88 -0.01 47 0 413 0
30DEC26 9.25 C 0.00 0.00 0.00 0.80 0.00 48 0 163 0
30DEC26 9.50 C 0.72 0.72 0.72 0.72 0.00 48 3 700 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 +0.01 48 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.57 0.00 48 0 359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.45 +0.01 48 0 1,241 0
30DEC26 11.00 C 0.00 0.00 0.00 0.35 +0.01 48 0 105 0
30DEC26 11.50 C 0.00 0.00 0.00 0.27 +0.01 48 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 0.00 48 0 59 0
30DEC26 12.50 C 0.24 0.24 0.24 0.16 0.00 48 200 439 +200
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 47 0 385 0
30DEC26 14.00 C 0.16 0.16 0.16 0.07 0.00 48 200 171 +141
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 71 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 48 0 552 0
30MAR27 4.80 C 0.00 0.00 0.00 4.03 -0.03 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.94 -0.02 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.84 -0.02 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.62 +0.02 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.40 +0.03 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.19 +0.02 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.99 +0.04 49 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.79 +0.05 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.60 +0.03 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.43 -0.01 48 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.25 -0.01 48 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.10 0.00 48 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.92 -0.04 47 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.78 -0.03 47 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.65 -0.01 47 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.52 -0.02 47 0 290 0
30MAR27 8.50 C 0.00 0.00 0.00 1.41 0.00 47 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.35 +0.02 49 0 344 0
30MAR27 9.00 C 1.22 1.22 1.22 1.22 0.00 48 4 419 +4
30MAR27 9.25 C 0.00 0.00 0.00 1.11 -0.01 47 0 257 0
30MAR27 9.50 C 0.00 0.00 0.00 1.04 0.00 48 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.96 +0.01 48 0 28 0
30MAR27 10.00 C 0.00 0.00 0.00 0.89 +0.02 48 0 64 0
30MAR27 10.50 C 0.00 0.00 0.00 0.75 +0.01 48 0 230 0
30MAR27 11.00 C 0.00 0.00 0.00 0.63 +0.01 48 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.53 +0.01 48 0 31 0
30MAR27 12.00 C 0.00 0.00 0.00 0.44 0.00 48 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.37 +0.01 48 0 34 0
30MAR27 13.00 C 0.00 0.00 0.00 0.31 0.00 48 0 24 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 +0.01 48 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 +0.01 48 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 0.00 48 0 199 0
29JUN27 4.80 C 0.00 0.00 0.00 4.11 +0.04 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.01 +0.04 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.93 +0.04 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.72 +0.03 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.52 +0.05 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.32 +0.03 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.13 +0.03 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.95 +0.04 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.77 +0.03 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.60 +0.03 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.44 +0.03 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.29 +0.05 47 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.15 +0.04 47 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.01 +0.01 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.88 +0.01 47 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.76 +0.01 46 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.65 +0.01 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.55 -0.01 47 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.46 0.00 47 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.37 0.00 47 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.29 0.00 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.21 0.00 48 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.13 -0.01 48 0 8 0
29JUN27 10.50 C 0.00 0.00 0.00 0.97 -0.05 47 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.86 -0.03 47 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 0.79 +0.01 49 0 4 0
29JUN27 12.00 C 0.00 0.00 0.00 0.69 +0.01 49 0 5 0
TOTAL CALL 2,254 55,623 +1,135
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 159 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 147 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 135 0 169 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 124 0 529 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 959 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 1,208 0
28AUG26 6.50 P 0.01 0.01 0.01 0.01 0.00 92 10 255 0
28AUG26 6.75 P 0.01 0.01 0.01 0.01 0.00 82 6 1,024 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 886 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 875 0
28AUG26 7.50 P 0.03 0.03 0.03 0.01 -0.01 53 2 688 -2
28AUG26 7.75 P 0.04 0.04 0.04 0.03 -0.01 56 10 629 -10
28AUG26 8.00 P 0.06 0.06 0.06 0.05 -0.02 52 34 576 -17
28AUG26 8.25 P 0.13 0.13 0.10 0.10 -0.02 53 141 895 +51
28AUG26 8.50 P 0.18 0.18 0.18 0.17 -0.03 52 53 399 +26
28AUG26 8.75 P 0.26 0.30 0.26 0.28 -0.03 52 130 920 +130
28AUG26 9.00 P 0.39 0.39 0.39 0.42 -0.03 53 75 377 0
28AUG26 9.25 P 0.00 0.00 0.00 0.59 -0.03 53 0 56 0
28AUG26 9.50 P 0.00 0.00 0.00 0.79 -0.02 55 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 1.02 -0.01 60 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.24 -0.03 60 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.73 -0.02 72 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.21 -0.04 72 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 2.71 -0.04 84 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.21 -0.04 95 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 598 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 826 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 51 0 905 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 49 0 1,005 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 2,952 0
29SEP26 7.25 P 0.11 0.11 0.11 0.07 -0.02 47 30 1,241 +30
29SEP26 7.50 P 0.00 0.00 0.00 0.11 -0.02 48 0 1,112 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 -0.03 47 0 1,086 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 -0.03 48 0 1,055 0
29SEP26 8.25 P 0.00 0.00 0.00 0.31 -0.03 47 0 3,844 0
29SEP26 8.50 P 0.44 0.45 0.44 0.42 -0.02 48 304 1,922 +185
29SEP26 8.75 P 0.00 0.00 0.00 0.54 -0.03 48 0 1,486 0
29SEP26 9.00 P 0.76 0.76 0.73 0.68 -0.03 48 150 671 +85
29SEP26 9.25 P 0.87 0.87 0.87 0.84 -0.03 49 90 516 +61
29SEP26 9.50 P 0.00 0.00 0.00 1.02 -0.02 50 0 274 0
29SEP26 9.75 P 0.00 0.00 0.00 1.20 -0.03 50 0 286 0
29SEP26 10.00 P 1.50 1.50 1.50 1.40 -0.02 51 20 21 -5
29SEP26 10.50 P 0.00 0.00 0.00 1.84 -0.03 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.29 -0.04 56 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.79 -0.04 63 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.27 -0.04 67 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.75 -0.04 69 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.23 -0.05 69 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.73 -0.02 74 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.22 -0.05 76 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.73 -0.02 84 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.22 -0.03 85 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.72 -0.04 89 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.22 -0.04 93 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 57 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 50 0 104 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 0.00 49 0 438 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 -0.01 47 0 324 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 491 0
29OCT26 6.75 P 0.11 0.11 0.11 0.09 -0.01 47 5 153 0
29OCT26 7.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 295 0
29OCT26 7.25 P 0.00 0.00 0.00 0.18 -0.01 47 0 580 0
29OCT26 7.50 P 0.00 0.00 0.00 0.24 -0.02 47 0 532 0
29OCT26 7.75 P 0.36 0.36 0.31 0.32 -0.01 47 101 391 +54
29OCT26 8.00 P 0.00 0.00 0.00 0.41 -0.01 47 0 460 0
29OCT26 8.25 P 0.00 0.00 0.00 0.51 -0.01 47 0 487 0
29OCT26 8.50 P 0.00 0.00 0.00 0.63 -0.01 47 0 195 0
29OCT26 8.75 P 0.00 0.00 0.00 0.76 -0.02 47 0 232 0
29OCT26 9.00 P 0.89 0.89 0.89 0.91 -0.02 47 100 187 +100
29OCT26 9.25 P 0.00 0.00 0.00 1.07 -0.02 47 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.25 -0.01 48 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.44 -0.02 49 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.64 -0.04 50 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.06 +0.03 52 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.51 +0.04 54 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.97 -0.02 56 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.44 -0.01 59 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.06 0.00 48 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.08 -0.01 47 0 39 0
27NOV26 6.50 P 0.00 0.00 0.00 0.12 -0.01 48 0 30 0
27NOV26 6.75 P 0.00 0.00 0.00 0.16 -0.01 48 0 45 0
27NOV26 7.00 P 0.00 0.00 0.00 0.21 -0.02 48 0 38 0
27NOV26 7.25 P 0.00 0.00 0.00 0.28 -0.01 48 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.35 -0.01 48 0 193 0
27NOV26 7.75 P 0.00 0.00 0.00 0.43 -0.01 47 0 678 0
27NOV26 8.00 P 0.00 0.00 0.00 0.53 -0.01 47 0 565 0
27NOV26 8.25 P 0.63 0.63 0.63 0.64 -0.01 48 50 415 +35
27NOV26 8.50 P 0.00 0.00 0.00 0.76 -0.01 47 0 116 0
27NOV26 8.75 P 0.00 0.00 0.00 0.90 -0.01 48 0 30 0
27NOV26 9.00 P 0.00 0.00 0.00 1.06 0.00 49 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.22 0.00 49 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.39 0.00 49 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.56 -0.01 49 0 117 0
27NOV26 10.00 P 0.00 0.00 0.00 1.76 0.00 50 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.17 +0.04 51 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.60 +0.03 53 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.05 +0.03 55 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.51 -0.02 57 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 0.01 -0.01 44 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 50 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.01 48 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 539 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.01 47 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.01 48 0 621 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 -0.01 48 0 834 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 -0.02 47 0 443 0
30DEC26 7.25 P 0.39 0.39 0.39 0.37 0.00 48 160 358 +160
30DEC26 7.50 P 0.00 0.00 0.00 0.45 0.00 48 0 369 0
30DEC26 7.75 P 0.00 0.00 0.00 0.54 -0.01 48 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.64 -0.01 47 0 64 0
30DEC26 8.25 P 0.00 0.00 0.00 0.75 -0.01 47 0 252 0
30DEC26 8.50 P 0.00 0.00 0.00 0.88 -0.01 47 0 429 0
30DEC26 8.75 P 0.00 0.00 0.00 1.02 -0.01 48 0 15 0
30DEC26 9.00 P 1.22 1.22 1.22 1.16 -0.02 47 5 235 -5
30DEC26 9.25 P 0.00 0.00 0.00 1.34 0.00 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.50 0.00 48 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.67 -0.01 49 0 33 0
30DEC26 10.00 P 0.00 0.00 0.00 1.86 -0.01 49 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 2.27 -0.02 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.68 +0.04 52 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.12 +0.02 53 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.57 +0.04 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.02 -0.02 55 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.49 +0.05 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.96 +0.03 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.43 +0.03 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.91 -0.03 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.39 -0.03 60 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 0.00 49 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 0.00 49 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 0.00 49 0 437 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 -0.01 48 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 -0.01 48 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 -0.01 48 0 210 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 -0.01 48 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.34 -0.01 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.41 -0.02 48 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 -0.02 47 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.55 -0.03 46 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.65 -0.03 47 0 303 0
30MAR27 7.75 P 0.00 0.00 0.00 0.75 -0.03 46 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.86 -0.03 46 0 229 0
30MAR27 8.25 P 0.98 0.98 0.98 0.98 -0.03 46 190 309 +190
30MAR27 8.50 P 0.00 0.00 0.00 1.11 -0.03 46 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.24 -0.04 46 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.41 0.00 47 0 160 0
30MAR27 9.25 P 0.00 0.00 0.00 1.56 -0.02 47 0 30 0
30MAR27 9.50 P 0.00 0.00 0.00 1.79 +0.02 50 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.93 +0.02 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.11 +0.02 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.49 0.00 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.89 +0.01 51 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.31 +0.04 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.73 +0.03 52 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.17 +0.03 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.62 -0.02 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.07 -0.02 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.51 -0.03 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.99 -0.03 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.13 -0.01 48 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.14 -0.01 48 0 85 0
29JUN27 5.25 P 0.00 0.00 0.00 0.19 0.00 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.23 -0.01 48 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.29 -0.01 49 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.35 -0.01 49 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.42 -0.01 48 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.50 0.00 49 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.59 0.00 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.68 0.00 49 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.78 +0.01 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.89 +0.01 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.01 -0.01 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.13 -0.01 49 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 1.26 0.00 49 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.39 -0.01 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.53 -0.01 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.68 -0.01 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 1.84 0.00 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.00 0.00 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.17 +0.03 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.29 -0.06 48 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.71 -0.01 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.10 +0.02 51 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.49 -0.02 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.91 +0.01 52 0 0 0
TOTAL PUT 1,666 53,751 +1,068
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$ 7.510
28AUG26 4.80 C 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.01 +0.02 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.51 +0.02 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.27 +0.03 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.02 +0.06 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.77 +0.06 34 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.52 +0.05 24 0 201 0
28AUG26 7.25 C 0.31 0.31 0.31 0.31 +0.03 28 36 230 0
28AUG26 7.50 C 0.10 0.10 0.10 0.14 +0.01 26 25 310 +25
28AUG26 7.75 C 0.03 0.03 0.03 0.05 0.00 27 30 285 +30
28AUG26 8.00 C 0.01 0.01 0.01 0.01 -0.01 25 91 374 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 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 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 97 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.83 +0.04 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.73 +0.04 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.63 +0.04 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.53 +0.04 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.28 +0.04 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.04 +0.05 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.79 +0.04 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.04 +0.05 24 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.78 +0.03 0 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 0.59 +0.05 23 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.40 +0.03 23 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 +0.02 22 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 +0.01 22 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 674 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 190 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.73 +0.02 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.65 +0.04 49 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.55 +0.04 46 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.30 +0.04 41 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.56 +0.04 30 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.30 +0.02 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.07 +0.05 23 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.84 +0.04 21 0 0 0
29OCT26 7.00 C 0.61 0.61 0.61 0.66 +0.05 24 29 29 +29
29OCT26 7.25 C 0.00 0.00 0.00 0.47 +0.03 22 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.33 +0.03 22 0 254 0
29OCT26 7.75 C 0.00 0.00 0.00 0.22 +0.03 22 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.14 +0.02 22 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.09 +0.02 23 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 198 0
27NOV26 5.00 C 0.00 0.00 0.00 2.55 +0.03 44 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.30 +0.03 38 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.80 +0.02 27 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.56 +0.03 28 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.31 +0.02 23 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.07 +0.05 21 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.84 +0.03 20 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.66 +0.03 23 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.48 +0.02 22 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.34 +0.02 22 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.74 +0.02 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.65 +0.03 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.55 +0.03 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.30 +0.02 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.05 +0.02 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.80 +0.02 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.56 +0.02 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.32 +0.02 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 +0.05 22 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.86 +0.04 21 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 +0.03 21 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 +0.04 22 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 +0.01 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 +0.02 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 0.00 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 22 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 21 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 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.74 +0.02 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.65 +0.02 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.55 +0.02 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.30 +0.02 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.05 +0.01 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.81 +0.01 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.58 +0.03 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.36 +0.04 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.12 +0.05 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.93 +0.05 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.77 +0.05 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.63 +0.05 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 +0.03 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 +0.04 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 +0.03 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 +0.02 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 0.00 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.74 +0.02 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.65 +0.02 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.55 +0.02 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.30 +0.02 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.06 +0.01 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.83 +0.01 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.62 +0.03 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.41 +0.03 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.22 +0.03 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.02 +0.03 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.90 +0.04 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.75 +0.03 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.63 +0.03 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.52 +0.02 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.44 +0.03 23 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.36 +0.01 23 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
TOTAL CALL 211 9,256 +84
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 69 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 -0.02 24 0 369 0
28AUG26 7.50 P 0.00 0.00 0.00 0.11 -0.04 23 0 235 0
28AUG26 7.75 P 0.00 0.00 0.00 0.28 -0.05 25 0 132 0
28AUG26 8.00 P 0.00 0.00 0.00 0.51 -0.04 32 0 80 0
28AUG26 8.25 P 0.00 0.00 0.00 0.76 -0.04 42 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.01 -0.04 52 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.26 -0.04 61 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.51 -0.04 70 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.76 -0.04 78 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.01 -0.04 85 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.26 -0.04 93 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.51 -0.04 100 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.01 -0.04 113 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.51 -0.04 126 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.01 -0.04 137 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 25 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.02 22 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.22 -0.02 23 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.36 -0.03 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.55 -0.04 23 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.76 -0.05 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.01 -0.04 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.26 -0.04 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.51 -0.04 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.76 -0.04 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.01 -0.04 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.26 -0.04 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.51 -0.04 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.01 -0.04 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.51 -0.04 66 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.01 -0.04 72 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 23 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 24 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 6 0
29OCT26 7.25 P 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.27 -0.02 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.41 -0.03 21 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.58 -0.05 21 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.79 -0.04 22 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.01 -0.05 22 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.26 -0.04 26 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.51 -0.04 30 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.76 -0.04 33 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.01 -0.04 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.26 -0.04 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.51 -0.04 42 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 25 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.18 -0.03 21 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.27 -0.04 20 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.40 -0.05 20 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.56 -0.05 20 0 0 0
27NOV26 8.00 P 0.74 0.74 0.74 0.74 -0.08 19 26 52 +26
27NOV26 8.25 P 0.00 0.00 0.00 0.97 -0.06 21 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.17 -0.04 17 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.60 -0.02 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.02 22 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.03 20 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 -0.03 21 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 -0.04 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 -0.04 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.61 -0.04 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.80 -0.05 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.00 -0.05 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.21 -0.02 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.43 -0.03 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.66 -0.03 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.38 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.63 -0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.12 -0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.62 -0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.11 -0.02 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 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 24 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 0.00 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 0.00 23 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 0.00 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.33 -0.01 22 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 -0.01 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.57 -0.01 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.71 -0.02 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.88 -0.05 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.09 -0.03 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.27 -0.01 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.48 -0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.69 -0.02 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.92 -0.02 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.16 -0.02 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.39 -0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.12 -0.02 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.62 -0.02 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.11 -0.02 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 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.08 -0.01 23 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.24 -0.02 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.43 -0.02 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.54 -0.02 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.66 -0.03 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.81 -0.04 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.97 -0.05 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.17 -0.02 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.36 -0.02 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.57 -0.01 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.77 -0.02 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.99 -0.01 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.20 -0.02 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.43 -0.02 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.66 -0.01 21 0 0 0
TOTAL PUT 26 9,148 +26
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$ 4.670
28AUG26 3.40 C 0.00 0.00 0.00 1.28 -0.04 112 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.20 -0.02 134 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.08 -0.04 94 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.98 -0.03 85 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.88 -0.03 77 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.78 -0.03 69 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.68 -0.02 61 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.58 -0.02 52 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.48 -0.02 44 0 91 0
28AUG26 4.30 C 0.00 0.00 0.00 0.38 -0.02 36 0 1,203 0
28AUG26 4.40 C 0.00 0.00 0.00 0.28 -0.01 28 0 1,306 0
28AUG26 4.50 C 0.00 0.00 0.00 0.19 -0.01 26 0 1,120 0
28AUG26 4.60 C 0.12 0.12 0.12 0.11 0.00 24 23 2,007 0
28AUG26 4.70 C 0.07 0.09 0.07 0.06 0.00 25 281 774 +265
28AUG26 4.80 C 0.05 0.05 0.04 0.02 0.00 22 308 1,682 -20
28AUG26 4.90 C 0.02 0.02 0.02 0.01 0.00 25 235 1,032 +235
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,554 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 1,361 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,041 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 8,020 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 90 0 487 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 101 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 112 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 122 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 131 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.28 -0.04 81 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.20 -0.02 90 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.08 -0.04 69 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.98 -0.03 63 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.88 -0.03 58 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.78 -0.03 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.68 -0.02 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.58 -0.02 41 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.48 -0.02 35 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.39 -0.01 35 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 -0.02 24 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.20 -0.02 25 0 131 0
29SEP26 4.60 C 0.16 0.16 0.16 0.14 -0.01 27 60 1,791 +60
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.01 26 0 1,065 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 0.00 26 0 324 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 0.00 27 0 578 0
29SEP26 5.00 C 0.04 0.04 0.04 0.02 -0.01 25 30 2,396 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 2,923 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3,020 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.28 -0.04 67 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.20 -0.02 73 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.08 -0.04 58 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.98 -0.03 53 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.88 -0.03 48 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.78 -0.03 44 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.68 -0.02 39 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.58 -0.02 35 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.49 -0.01 34 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.39 -0.01 29 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.29 -0.02 24 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.23 -0.01 26 0 94 0
29OCT26 4.60 C 0.00 0.00 0.00 0.17 -0.01 26 0 41 0
29OCT26 4.70 C 0.00 0.00 0.00 0.13 0.00 26 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.05 -0.01 25 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 0.00 26 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 35 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.08 -0.04 50 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.98 -0.03 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.88 -0.03 42 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.78 -0.03 38 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.68 -0.02 35 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.59 -0.01 34 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.49 -0.01 30 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.39 -0.02 25 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.16 -0.02 25 0 800 0
27NOV26 4.80 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.10 -0.02 25 0 2 0
27NOV26 5.00 C 0.10 0.10 0.10 0.08 -0.01 25 100 142 +94
27NOV26 5.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 72 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 -0.01 25 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 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.28 -0.04 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.20 -0.02 55 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.08 -0.04 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.98 -0.03 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.88 -0.03 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.78 -0.03 34 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.69 -0.01 33 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 -0.01 30 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.49 -0.02 26 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.41 -0.02 26 0 91 0
30DEC26 4.40 C 0.35 0.35 0.35 0.34 -0.02 25 14 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.28 -0.02 24 0 1,131 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 -0.02 24 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 -0.02 24 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 -0.01 24 0 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 -0.01 24 0 930 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 10,296 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 1,339 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 516 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 25 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 649 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 395 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.28 -0.04 40 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.20 -0.02 41 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 1.08 -0.04 34 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.99 -0.02 34 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.89 -0.02 31 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.79 -0.02 28 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.70 -0.02 27 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.62 -0.01 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.55 -0.01 26 0 76 0
30MAR27 4.30 C 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.38 -0.01 25 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.34 0.00 25 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.25 -0.01 25 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 -0.01 25 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 581 0
30MAR27 5.25 C 0.00 0.00 0.00 0.13 0.00 25 0 154 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 0.00 25 0 903 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 25 0 653 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 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 31 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 1.28 -0.04 33 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 1.20 -0.02 34 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.08 -0.04 28 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 0.99 -0.03 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.90 -0.02 26 0 16 0
29JUN27 3.90 C 0.00 0.00 0.00 0.82 -0.03 26 0 43 0
29JUN27 4.00 C 0.00 0.00 0.00 0.74 -0.04 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.68 -0.03 25 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.61 -0.03 24 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.56 0.00 25 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.50 -0.01 24 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.46 0.00 25 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.37 -0.01 25 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.34 -0.01 25 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.30 -0.02 25 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.28 -0.01 26 0 13 0
29JUN27 5.25 C 0.00 0.00 0.00 0.22 0.00 26 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.16 0.00 26 0 46 0
29JUN27 5.75 C 0.00 0.00 0.00 0.12 0.00 26 0 32 0
29JUN27 6.00 C 0.00 0.00 0.00 0.09 0.00 26 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 -0.01 26 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 0.00 27 0 42 0
29JUN27 6.75 C 0.08 0.08 0.08 0.04 0.00 27 225 217 +187
29JUN27 7.00 C 0.07 0.07 0.07 0.03 0.00 27 225 200 +149
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 1,501 71,009 +970
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 82 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.04 +0.01 24 0 1,097 0
28AUG26 4.50 P 0.03 0.03 0.03 0.08 +0.01 22 309 2,036 -50
28AUG26 4.60 P 0.05 0.06 0.05 0.14 +0.01 18 83 1,309 +25
28AUG26 4.70 P 0.11 0.11 0.10 0.23 +0.01 19 21 476 +1
28AUG26 4.80 P 0.00 0.00 0.00 0.32 +0.01 0 0 530 0
28AUG26 4.90 P 0.00 0.00 0.00 0.41 +0.01 0 0 419 0
28AUG26 5.00 P 0.00 0.00 0.00 0.51 +0.01 0 0 233 0
28AUG26 5.25 P 0.00 0.00 0.00 0.75 -0.02 0 0 248 0
28AUG26 5.50 P 0.00 0.00 0.00 1.00 -0.02 0 0 565 0
28AUG26 5.75 P 0.00 0.00 0.00 1.24 -0.03 0 0 60 0
28AUG26 6.00 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.03 +0.02 104 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.77 +0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.27 +0.01 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.52 +0.01 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 0.00 27 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 0.00 25 0 2,942 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 23 0 1,233 0
29SEP26 4.30 P 0.06 0.06 0.06 0.07 0.00 24 4 1,512 +4
29SEP26 4.40 P 0.08 0.08 0.08 0.12 +0.01 26 5 2,164 0
29SEP26 4.50 P 0.15 0.15 0.15 0.17 +0.01 26 5 499 +5
29SEP26 4.60 P 0.00 0.00 0.00 0.21 0.00 23 0 335 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 0.00 23 0 4,215 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 +0.01 23 0 757 0
29SEP26 4.90 P 0.00 0.00 0.00 0.44 +0.01 22 0 539 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 0.00 0 0 2,468 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 -0.02 0 0 1,490 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 -0.01 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.25 -0.02 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.49 -0.03 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.75 -0.01 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.03 +0.02 55 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.52 +0.01 0 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 2.77 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.52 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.75 +0.04 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 0.02 0.02 0.02 0.02 0.00 24 1 105 +1
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 0.00 24 0 806 0
29OCT26 4.20 P 0.00 0.00 0.00 0.08 0.00 25 0 142 0
29OCT26 4.30 P 0.00 0.00 0.00 0.11 0.00 24 0 291 0
29OCT26 4.40 P 0.00 0.00 0.00 0.15 0.00 24 0 674 0
29OCT26 4.50 P 0.00 0.00 0.00 0.20 0.00 24 0 129 0
29OCT26 4.60 P 0.00 0.00 0.00 0.25 0.00 23 0 118 0
29OCT26 4.70 P 0.00 0.00 0.00 0.32 +0.01 24 0 120 0
29OCT26 4.80 P 0.00 0.00 0.00 0.39 +0.01 24 0 387 0
29OCT26 4.90 P 0.00 0.00 0.00 0.46 +0.01 22 0 110 0
29OCT26 5.00 P 0.00 0.00 0.00 0.55 +0.02 23 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.03 +0.02 45 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.27 +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 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 0.03 -0.01 23 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.10 -0.01 24 0 60 0
27NOV26 4.30 P 0.00 0.00 0.00 0.13 -0.02 23 0 1,236 0
27NOV26 4.40 P 0.15 0.15 0.15 0.17 -0.02 23 553 589 +553
27NOV26 4.50 P 0.00 0.00 0.00 0.22 -0.01 23 0 68 0
27NOV26 4.60 P 0.00 0.00 0.00 0.28 -0.01 23 0 6 0
27NOV26 4.70 P 0.00 0.00 0.00 0.34 -0.01 23 0 305 0
27NOV26 4.80 P 0.00 0.00 0.00 0.40 -0.01 22 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.48 0.00 22 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.57 +0.01 24 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.78 +0.01 20 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.03 +0.02 40 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.27 +0.01 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 0.00 24 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 0.00 24 0 364 0
30DEC26 4.10 P 0.07 0.07 0.07 0.09 -0.01 23 118 973 +118
30DEC26 4.20 P 0.00 0.00 0.00 0.12 -0.01 23 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 -0.01 23 0 564 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 -0.01 23 0 214 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 0.00 23 0 8,001 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 -0.01 23 0 253 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 -0.01 22 0 151 0
30DEC26 4.80 P 0.00 0.00 0.00 0.43 0.00 23 0 309 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 0.00 22 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 +0.02 24 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.80 +0.03 23 0 1,558 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 0.00 0 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 -0.01 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.50 -0.02 0 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.03 +0.02 36 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.77 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.52 +0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.75 +0.04 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 0.05 -0.01 23 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 0.00 23 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 0.00 24 0 206 0
30MAR27 4.10 P 0.00 0.00 0.00 0.15 0.00 24 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.19 +0.01 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.23 +0.01 24 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.27 0.00 24 0 32 0
30MAR27 4.50 P 0.00 0.00 0.00 0.32 +0.01 24 0 162 0
30MAR27 4.60 P 0.00 0.00 0.00 0.37 0.00 23 0 145 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 +0.01 23 0 150 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 +0.01 23 0 430 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 +0.01 23 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.64 +0.02 24 0 98 0
30MAR27 5.25 P 0.00 0.00 0.00 0.84 +0.03 24 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 +0.03 24 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.27 0.00 0 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.03 +0.02 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.27 +0.01 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.52 +0.01 0 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.06 0.00 25 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.08 0.00 25 0 39 0
29JUN27 3.70 P 0.09 0.09 0.09 0.10 0.00 25 5 46 -5
29JUN27 3.80 P 0.00 0.00 0.00 0.12 0.00 25 0 15 0
29JUN27 3.90 P 0.00 0.00 0.00 0.15 0.00 25 0 25 0
29JUN27 4.00 P 0.00 0.00 0.00 0.18 0.00 25 0 306 0
29JUN27 4.10 P 0.00 0.00 0.00 0.21 0.00 25 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.25 0.00 25 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.29 0.00 25 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.34 0.00 25 0 597 0
29JUN27 4.50 P 0.00 0.00 0.00 0.39 +0.01 25 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.44 0.00 25 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.51 0.00 26 0 334 0
29JUN27 4.80 P 0.00 0.00 0.00 0.58 +0.01 26 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.65 +0.01 26 0 36 0
29JUN27 5.00 P 0.00 0.00 0.00 0.72 +0.03 26 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 0.91 +0.01 27 0 11 0
29JUN27 5.50 P 0.00 0.00 0.00 1.12 +0.02 28 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.33 +0.02 28 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.55 +0.03 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.78 +0.02 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.03 +0.02 28 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.77 +0.01 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
TOTAL PUT 1,104 58,749 +652
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$ 26.500
28AUG26 18.00 C 0.00 0.00 0.00 8.51 -0.23 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.01 -0.25 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.52 -0.26 78 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.02 -0.30 72 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.52 -0.31 66 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.52 -0.24 54 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.52 -0.33 43 0 617 0
28AUG26 23.00 C 0.00 0.00 0.00 3.53 -0.24 41 0 38 0
28AUG26 24.00 C 0.00 0.00 0.00 2.57 -0.22 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.70 -0.18 40 0 115 0
28AUG26 26.00 C 0.00 0.00 0.00 0.98 -0.17 39 0 201 0
28AUG26 27.00 C 0.53 0.53 0.35 0.50 -0.09 40 55 181 -15
28AUG26 28.00 C 0.18 0.18 0.15 0.22 -0.03 40 37 726 +29
28AUG26 29.00 C 0.09 0.09 0.09 0.08 -0.01 40 1 355 0
28AUG26 30.00 C 0.05 0.05 0.05 0.03 0.00 42 41 473 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 213 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 221 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 416 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 285 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 118 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 153 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.06 -0.28 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.56 -0.25 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.06 -0.29 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.52 -0.30 0 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.07 -0.33 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.58 -0.30 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.54 -0.37 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.66 -0.25 36 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.76 -0.22 36 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 2.95 -0.19 37 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.23 -0.16 36 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 1.57 -0.19 35 0 274 0
29SEP26 27.00 C 0.97 0.97 0.97 1.12 -0.11 36 1 1,260 0
29SEP26 28.00 C 0.68 0.68 0.68 0.76 -0.10 36 5 628 0
29SEP26 29.00 C 0.00 0.00 0.00 0.51 -0.06 37 0 394 0
29SEP26 30.00 C 0.00 0.00 0.00 0.32 -0.04 37 0 235 0
29SEP26 31.00 C 0.25 0.25 0.23 0.19 -0.03 36 28 164 +3
29SEP26 32.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 336 0
29SEP26 34.00 C 0.11 0.11 0.11 0.04 -0.01 37 20 439 +20
29SEP26 35.00 C 0.09 0.09 0.09 0.02 -0.01 37 125 295 +125
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29OCT26 18.50 C 0.00 0.00 0.00 8.12 -0.29 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.63 -0.34 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.15 -0.33 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.67 -0.32 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.56 -0.43 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.70 -0.44 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.01 -0.12 35 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.26 -0.19 36 0 0 0
29OCT26 25.00 C 2.38 2.38 2.38 2.58 -0.11 35 15 30 +15
29OCT26 26.00 C 0.00 0.00 0.00 2.00 -0.10 35 0 308 0
29OCT26 27.00 C 0.00 0.00 0.00 1.51 -0.11 35 0 372 0
29OCT26 28.00 C 0.00 0.00 0.00 1.14 -0.09 35 0 655 0
29OCT26 29.00 C 0.00 0.00 0.00 0.86 -0.08 36 0 519 0
29OCT26 30.00 C 0.00 0.00 0.00 0.62 -0.07 36 0 171 0
29OCT26 31.00 C 0.00 0.00 0.00 0.44 -0.05 36 0 182 0
29OCT26 32.00 C 0.00 0.00 0.00 0.30 -0.04 36 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.20 -0.04 36 0 48 0
29OCT26 34.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 3 0
29OCT26 36.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.03 0.00 37 0 8 0
27NOV26 18.50 C 0.00 0.00 0.00 8.12 -0.40 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.63 -0.41 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.25 -0.31 36 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.67 -0.42 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.72 -0.44 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.90 -0.33 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.27 -0.21 36 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.56 -0.20 36 0 0 0
27NOV26 25.00 C 2.70 2.70 2.70 2.84 -0.17 34 15 45 +15
27NOV26 26.00 C 0.00 0.00 0.00 2.36 -0.10 36 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 1.86 -0.12 35 0 30 0
27NOV26 28.00 C 1.35 1.35 1.35 1.48 -0.10 36 17 68 0
27NOV26 29.00 C 0.00 0.00 0.00 1.17 -0.08 36 0 68 0
27NOV26 30.00 C 0.88 0.88 0.88 0.90 -0.11 36 5 35 +5
27NOV26 31.00 C 0.00 0.00 0.00 0.71 -0.08 37 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.53 -0.07 36 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 0.40 -0.05 36 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 0.29 -0.05 36 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.21 -0.04 36 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 0.16 -0.02 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 9.19 -0.41 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.56 -0.50 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.12 -0.50 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.63 -0.55 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.25 -0.43 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.70 -0.52 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.87 -0.40 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.09 -0.35 32 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.36 -0.31 33 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.81 -0.18 36 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.20 -0.06 36 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 2.74 -0.06 37 0 153 0
30DEC26 27.00 C 0.00 0.00 0.00 2.16 -0.10 36 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 1.78 -0.10 36 0 353 0
30DEC26 29.00 C 0.00 0.00 0.00 1.47 -0.10 36 0 137 0
30DEC26 30.00 C 0.00 0.00 0.00 1.19 -0.08 37 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 0.95 -0.07 37 0 86 0
30DEC26 32.00 C 0.00 0.00 0.00 0.75 -0.06 36 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 0.59 -0.04 36 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.46 -0.04 36 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.35 -0.04 36 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.27 -0.03 36 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.21 -0.02 36 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 69 0
30MAR27 17.50 C 0.00 0.00 0.00 9.19 -0.43 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.69 -0.48 16 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.25 -0.48 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.82 -0.47 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.39 -0.43 32 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.01 -0.41 33 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.22 -0.41 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.53 -0.39 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.86 -0.36 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.25 -0.36 35 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.72 -0.28 36 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.33 -0.16 37 0 139 0
30MAR27 27.00 C 0.00 0.00 0.00 2.93 -0.12 38 0 273 0
30MAR27 28.00 C 0.00 0.00 0.00 2.56 -0.10 38 0 316 0
30MAR27 29.00 C 0.00 0.00 0.00 2.22 -0.10 38 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 1.91 -0.11 38 0 46 0
30MAR27 31.00 C 0.00 0.00 0.00 1.63 -0.11 38 0 2,030 0
30MAR27 32.00 C 0.00 0.00 0.00 1.40 -0.09 38 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 1.18 -0.09 38 0 88 0
30MAR27 34.00 C 0.00 0.00 0.00 1.01 -0.08 38 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 0.85 -0.07 38 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 0.73 -0.05 38 0 16 0
30MAR27 37.00 C 0.00 0.00 0.00 0.61 -0.06 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.52 -0.04 38 0 26 0
29JUN27 18.00 C 0.00 0.00 0.00 8.99 -0.50 35 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 8.59 -0.49 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.20 -0.46 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.82 -0.44 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.46 -0.42 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.74 -0.45 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.07 -0.38 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.64 -0.12 39 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 5.07 -0.15 39 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 4.53 -0.13 38 0 49 0
29JUN27 26.00 C 0.00 0.00 0.00 4.06 -0.14 38 0 167 0
29JUN27 27.00 C 0.00 0.00 0.00 3.66 -0.09 39 0 203 0
29JUN27 28.00 C 0.00 0.00 0.00 3.28 -0.10 39 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 2.94 -0.10 39 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.62 -0.12 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.34 -0.11 39 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 2.07 -0.11 39 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.84 -0.09 39 0 69 0
29JUN27 34.00 C 0.00 0.00 0.00 1.63 -0.09 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.43 -0.08 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.27 -0.07 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.12 -0.07 39 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.99 -0.05 39 0 57 0
TOTAL CALL 365 18,429 +197
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 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 40 0 74 0
28AUG26 24.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 416 0
28AUG26 25.00 P 0.22 0.22 0.22 0.17 +0.04 39 10 238 +10
28AUG26 26.00 P 0.53 0.58 0.44 0.46 +0.09 39 32 1,124 +2
28AUG26 27.00 P 0.00 0.00 0.00 0.98 +0.14 40 0 734 0
28AUG26 28.00 P 0.00 0.00 0.00 1.73 +0.24 43 0 915 0
28AUG26 29.00 P 0.00 0.00 0.00 2.56 +0.23 40 0 183 0
28AUG26 30.00 P 0.00 0.00 0.00 3.51 +0.24 39 0 175 0
28AUG26 31.00 P 0.00 0.00 0.00 4.64 +0.38 72 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 5.67 +0.41 86 0 5 0
28AUG26 33.00 P 0.00 0.00 0.00 6.70 +0.44 100 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.71 +0.45 111 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.74 +0.43 124 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.73 +0.47 132 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.71 +0.45 138 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.73 +0.46 149 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 0.02 +0.01 39 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 168 0
29SEP26 22.00 P 0.13 0.13 0.13 0.09 +0.02 37 4 522 +2
29SEP26 23.00 P 0.22 0.22 0.22 0.19 +0.03 36 20 150 +20
29SEP26 24.00 P 0.00 0.00 0.00 0.37 +0.04 37 0 1,661 0
29SEP26 25.00 P 0.67 0.67 0.67 0.63 +0.06 36 3 747 +3
29SEP26 26.00 P 0.98 1.11 0.98 1.01 +0.06 36 10 589 0
29SEP26 27.00 P 1.55 1.69 1.55 1.57 +0.13 37 13 450 +3
29SEP26 28.00 P 0.00 0.00 0.00 2.12 +0.03 34 0 800 0
29SEP26 29.00 P 0.00 0.00 0.00 2.92 +0.18 36 0 369 0
29SEP26 30.00 P 0.00 0.00 0.00 3.74 +0.20 37 0 371 0
29SEP26 31.00 P 0.00 0.00 0.00 4.64 +0.24 38 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.72 +0.37 47 0 61 0
29SEP26 33.00 P 0.00 0.00 0.00 6.71 +0.44 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.71 +0.45 57 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.74 +0.43 63 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.73 +0.47 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.71 +0.45 71 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.75 +0.48 77 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.64 +0.38 73 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.74 +0.48 84 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.64 +0.33 81 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 24 0
29OCT26 21.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 79 0
29OCT26 22.00 P 0.00 0.00 0.00 0.22 +0.02 36 0 39 0
29OCT26 23.00 P 0.45 0.45 0.45 0.39 +0.03 36 5 106 +5
29OCT26 24.00 P 0.74 0.74 0.74 0.64 +0.05 36 10 19 +10
29OCT26 25.00 P 1.10 1.10 1.01 0.98 +0.07 36 9 124 +9
29OCT26 26.00 P 0.00 0.00 0.00 1.42 +0.10 36 0 526 0
29OCT26 27.00 P 0.00 0.00 0.00 1.93 +0.09 36 0 395 0
29OCT26 28.00 P 0.00 0.00 0.00 2.58 +0.14 37 0 354 0
29OCT26 29.00 P 0.00 0.00 0.00 3.20 +0.15 36 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 3.96 +0.17 35 0 195 0
29OCT26 31.00 P 0.00 0.00 0.00 4.94 +0.20 40 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.84 +0.21 42 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.79 +0.22 44 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.76 +0.24 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.77 +0.38 51 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.79 +0.45 56 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.82 +0.42 61 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.85 +0.46 65 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 7 0
27NOV26 21.00 P 0.00 0.00 0.00 0.23 +0.01 36 0 66 0
27NOV26 22.00 P 0.00 0.00 0.00 0.39 +0.03 36 0 7 0
27NOV26 23.00 P 0.00 0.00 0.00 0.61 +0.04 36 0 22 0
27NOV26 24.00 P 0.00 0.00 0.00 0.90 +0.05 36 0 12 0
27NOV26 25.00 P 0.00 0.00 0.00 1.27 +0.06 37 0 118 0
27NOV26 26.00 P 0.00 0.00 0.00 1.73 +0.08 37 0 351 0
27NOV26 27.00 P 0.00 0.00 0.00 2.24 +0.07 37 0 304 0
27NOV26 28.00 P 0.00 0.00 0.00 2.87 +0.11 37 0 191 0
27NOV26 29.00 P 0.00 0.00 0.00 3.47 +0.14 36 0 40 0
27NOV26 30.00 P 0.00 0.00 0.00 4.33 +0.28 39 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.14 +0.17 39 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.01 +0.19 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.91 +0.20 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.85 +0.21 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.82 +0.24 46 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.81 +0.28 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 0.00 36 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 +0.02 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 106 0
30DEC26 19.50 P 0.28 0.28 0.28 0.20 +0.02 36 1 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 +0.02 36 0 356 0
30DEC26 21.00 P 0.00 0.00 0.00 0.42 +0.04 36 0 189 0
30DEC26 22.00 P 0.00 0.00 0.00 0.63 +0.05 36 0 451 0
30DEC26 23.00 P 0.00 0.00 0.00 0.91 +0.06 37 0 198 0
30DEC26 24.00 P 0.00 0.00 0.00 1.25 +0.07 37 0 67 0
30DEC26 25.00 P 0.00 0.00 0.00 1.67 +0.08 37 0 80 0
30DEC26 26.00 P 0.00 0.00 0.00 2.13 +0.07 36 0 142 0
30DEC26 27.00 P 0.00 0.00 0.00 2.70 +0.09 37 0 198 0
30DEC26 28.00 P 0.00 0.00 0.00 3.33 +0.10 37 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 4.06 +0.18 38 0 220 0
30DEC26 30.00 P 0.00 0.00 0.00 4.80 +0.19 38 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.60 +0.21 39 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.44 +0.22 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.31 +0.24 41 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.20 +0.25 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.13 +0.28 43 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 10.07 +0.27 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.03 +0.30 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.01 +0.34 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.99 +0.37 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.23 +0.01 37 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.29 +0.01 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.36 +0.02 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.44 +0.02 38 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.52 +0.02 38 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.63 +0.03 38 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 0.86 +0.03 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.14 +0.04 38 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.46 +0.05 37 0 38 0
30MAR27 24.00 P 0.00 0.00 0.00 1.82 +0.03 37 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 2.27 +0.03 37 0 1,530 0
30MAR27 26.00 P 0.00 0.00 0.00 2.79 +0.06 37 0 152 0
30MAR27 27.00 P 0.00 0.00 0.00 3.34 +0.07 37 0 231 0
30MAR27 28.00 P 0.00 0.00 0.00 3.95 +0.08 37 0 391 0
30MAR27 29.00 P 0.00 0.00 0.00 4.66 +0.15 38 0 43 0
30MAR27 30.00 P 0.00 0.00 0.00 5.47 +0.28 39 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.22 +0.29 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.02 +0.31 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.83 +0.29 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.68 +0.29 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.55 +0.30 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.45 +0.34 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.36 +0.37 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.30 +0.38 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.54 +0.02 39 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.64 +0.03 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.75 +0.03 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.86 +0.03 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.99 +0.03 39 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 1.28 +0.05 39 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.59 +0.06 38 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 1.94 +0.05 38 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 2.36 +0.07 38 0 46 0
29JUN27 25.00 P 0.00 0.00 0.00 2.84 +0.08 38 0 77 0
29JUN27 26.00 P 0.00 0.00 0.00 3.38 +0.11 38 0 289 0
29JUN27 27.00 P 0.00 0.00 0.00 3.90 +0.05 38 0 194 0
29JUN27 28.00 P 0.00 0.00 0.00 4.49 +0.05 38 0 97 0
29JUN27 29.00 P 0.00 0.00 0.00 5.17 +0.13 38 0 42 0
29JUN27 30.00 P 0.00 0.00 0.00 6.02 +0.26 40 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.75 +0.26 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.51 +0.29 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.31 +0.33 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.12 +0.30 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.96 +0.32 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.83 +0.34 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.70 +0.35 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.60 +0.38 43 0 0 0
TOTAL PUT 117 21,955 +64
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 0.00 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.31 0.00 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.07 0.00 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.82 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.57 0.00 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.32 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.08 -0.01 20 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 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.47 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 22 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 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 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 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.36 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.11 0.00 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.86 0.00 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 0.00 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.13 0.00 21 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 1.04 -0.01 21 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 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.57 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.45 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.35 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 0.00 22 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 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.21 0.00 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 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.57 0.00 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 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.03 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.88 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.63 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.52 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.09 0.00 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 50 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 41 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 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 20 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 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.25 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.55 -0.01 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 34 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 26 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 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 -0.01 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 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 0.00 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 0.00 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 0.00 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 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.34 0.00 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 0.55 -0.01 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 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.17 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.56 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.99 0.00 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 0.64 -0.01 109 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.59 -0.01 100 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.54 -0.01 92 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.49 -0.01 83 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.44 -0.01 75 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.39 -0.01 67 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.34 -0.01 59 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.29 -0.01 51 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.25 0.00 61 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.20 0.00 51 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.05 0.00 38 0 1 0
28AUG26 2.30 C 0.00 0.00 0.00 0.02 0.00 40 0 9 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 60 0 39 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 73 0 78 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 84 0 24 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 95 0 8 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 105 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 115 0 47 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 124 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 133 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 141 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 149 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 164 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 171 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.65 0.00 64 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.60 0.00 59 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.55 0.00 54 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.50 0.00 49 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 0.40 -0.01 40 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.35 -0.01 35 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.27 0.00 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.11 0.00 38 0 52 0
29SEP26 2.30 C 0.00 0.00 0.00 0.08 +0.01 41 0 103 0
29SEP26 2.40 C 0.05 0.05 0.05 0.05 0.00 41 76 465 +76
29SEP26 2.50 C 0.00 0.00 0.00 0.03 0.00 41 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 41 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 56 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 64 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 72 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 76 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 79 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 83 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 92 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 95 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 106 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.65 -0.01 45 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.60 -0.01 41 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.50 -0.01 33 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.46 -0.01 39 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.41 -0.01 35 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.37 -0.01 36 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.33 -0.01 36 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.25 -0.01 34 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.15 0.00 39 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 0.08 0.08 0.08 0.08 0.00 39 118 224 +118
29OCT26 2.50 C 0.00 0.00 0.00 0.06 +0.01 41 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 49 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.56 -0.01 37 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.51 -0.02 34 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.47 -0.01 36 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.42 -0.02 32 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.38 -0.02 33 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.35 -0.01 36 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.31 -0.02 35 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.28 -0.02 36 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.02 -0.01 38 0 2 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 3.10 C 0.02 0.02 0.02 0.01 0.00 38 4 4 +4
27NOV26 3.20 C 0.02 0.02 0.02 0.01 0.00 41 3 3 +3
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.66 -0.02 35 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.61 -0.02 32 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.57 -0.02 36 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.53 -0.01 37 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.48 -0.02 34 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.44 -0.02 34 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.41 -0.01 37 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.37 -0.02 36 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.31 -0.01 37 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.25 -0.02 37 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.20 -0.01 37 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.16 -0.01 37 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.12 -0.02 36 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 170 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 0.06 -0.01 38 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 40 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 40 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 46 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 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 66 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 0.69 -0.02 37 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.65 -0.02 37 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.61 -0.02 37 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.57 -0.02 37 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.53 -0.02 36 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.50 -0.01 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.46 -0.02 37 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.43 -0.02 37 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.40 -0.02 37 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.37 -0.02 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.32 -0.02 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.12 -0.01 39 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 0.00 40 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 37 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 42 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 0.72 -0.02 37 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.68 -0.02 37 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.65 -0.01 38 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.61 -0.02 38 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.58 -0.01 38 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.54 -0.02 37 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.51 -0.02 38 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.48 -0.02 38 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.45 -0.02 38 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.29 -0.02 38 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.24 -0.03 37 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.21 -0.01 37 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.04 -0.01 37 0 5 0
TOTAL CALL 201 4,491 +201
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
28AUG26 2.20 P 0.00 0.00 0.00 0.06 0.00 36 0 18 0
28AUG26 2.30 P 0.00 0.00 0.00 0.14 +0.01 46 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.22 0.00 41 0 32 0
28AUG26 2.50 P 0.00 0.00 0.00 0.32 0.00 54 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.42 0.00 66 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.52 0.00 77 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.62 0.00 87 0 0 -3
28AUG26 2.90 P 0.00 0.00 0.00 0.72 0.00 97 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.82 0.00 106 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.92 0.00 115 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.02 0.00 123 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.12 0.00 131 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.22 0.00 138 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.32 0.00 146 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.42 0.00 153 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.52 0.00 160 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.62 0.00 167 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.72 0.00 173 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 50 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 41 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 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 0.08 +0.01 41 0 230 0
29SEP26 2.20 P 0.00 0.00 0.00 0.12 0.00 39 0 10 0
29SEP26 2.30 P 0.18 0.18 0.18 0.18 +0.01 38 3 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 0.00 41 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.44 +0.01 49 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.53 +0.01 49 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.62 0.00 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 56 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 65 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.12 0.00 69 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.22 0.00 73 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.32 0.00 77 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.42 0.00 81 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.52 0.00 84 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.62 0.00 88 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.72 0.00 91 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.82 0.00 94 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.92 0.00 97 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.02 0.00 100 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.12 0.00 103 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.22 0.00 106 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.32 0.00 109 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.42 0.00 112 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.52 0.00 115 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.62 0.00 117 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.72 0.00 120 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.82 0.00 122 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.07 0.00 129 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 +0.01 38 0 4 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.05 +0.01 38 0 6 0
29OCT26 2.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.54 +0.01 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.63 +0.01 44 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.73 +0.01 48 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 49 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 36 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 0.00 37 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 0.12 -0.01 36 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 0.31 +0.01 40 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.56 +0.02 44 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.65 +0.02 46 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.74 +0.02 46 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.83 +0.01 45 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.92 0.00 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 0.02 +0.01 37 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 +0.01 39 0 20 0
30DEC26 1.80 P 0.00 0.00 0.00 0.05 +0.01 39 0 7 0
30DEC26 1.85 P 0.00 0.00 0.00 0.06 0.00 38 0 6 0
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 0.11 +0.01 38 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 0.26 +0.01 38 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.33 +0.01 39 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.40 0.00 39 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.48 0.00 40 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.57 +0.01 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.66 +0.02 43 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.75 +0.02 44 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.84 +0.02 45 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.93 +0.01 44 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.03 +0.01 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.13 +0.01 49 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 56 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.72 0.00 58 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.82 0.00 60 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.92 0.00 62 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 71 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 76 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 0.00 38 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 0.00 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 0.08 -0.01 37 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 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 -0.01 37 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 0.30 -0.01 37 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.38 +0.01 39 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.46 +0.02 41 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.53 +0.01 40 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.61 +0.01 41 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.69 +0.01 41 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.78 +0.02 42 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.86 +0.01 41 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.95 +0.01 42 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.04 +0.02 42 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.14 +0.01 44 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.23 +0.01 43 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.33 +0.01 45 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.43 +0.01 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.52 0.00 45 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 55 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 58 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 0.08 -0.01 37 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 39 0 1 0
29JUN27 1.85 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.17 -0.01 38 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 0.00 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 0.64 +0.01 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.72 +0.01 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.81 +0.02 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.89 +0.02 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.97 +0.01 40 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.06 +0.02 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.15 +0.02 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.25 +0.02 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.35 +0.03 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.44 +0.02 45 0 0 0
TOTAL PUT 3 2,072 -3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 18.260
21AUG26 12.75 C 0.00 0.00 0.00 5.55 -0.37 214 0 0 0
21AUG26 13.00 C 0.00 0.00 0.00 5.30 -0.37 204 0 0 0
21AUG26 13.25 C 0.00 0.00 0.00 5.05 -0.37 194 0 0 0
21AUG26 13.50 C 0.00 0.00 0.00 4.80 -0.37 184 0 0 0
21AUG26 13.75 C 0.00 0.00 0.00 4.55 -0.38 174 0 0 0
21AUG26 14.00 C 0.00 0.00 0.00 4.30 -0.37 165 0 0 0
21AUG26 14.25 C 0.00 0.00 0.00 4.05 -0.37 156 0 0 0
21AUG26 14.50 C 0.00 0.00 0.00 3.80 -0.37 146 0 0 0
21AUG26 14.75 C 0.00 0.00 0.00 3.55 -0.38 137 0 0 0
21AUG26 15.00 C 0.00 0.00 0.00 3.30 -0.37 128 0 0 0
21AUG26 15.25 C 0.00 0.00 0.00 3.05 -0.37 119 0 0 0
21AUG26 15.50 C 0.00 0.00 0.00 2.80 -0.38 110 0 0 0
21AUG26 15.75 C 0.00 0.00 0.00 2.55 -0.38 101 0 0 0
21AUG26 16.00 C 0.00 0.00 0.00 2.31 -0.37 98 0 0 0
21AUG26 16.25 C 0.00 0.00 0.00 2.06 -0.37 89 0 0 0
21AUG26 16.50 C 0.00 0.00 0.00 1.81 -0.37 79 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 1.57 -0.36 74 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 1.32 -0.37 64 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 1.09 -0.36 60 0 0 0
21AUG26 17.50 C 0.77 0.77 0.77 0.87 -0.35 57 6 6 +6
21AUG26 17.75 C 0.00 0.00 0.00 0.67 -0.37 54 0 1 0
21AUG26 18.00 C 0.56 0.56 0.56 0.49 -0.34 52 1 16 0
21AUG26 18.25 C 0.22 0.32 0.22 0.35 -0.30 51 21 59 -15
21AUG26 18.50 C 0.27 0.27 0.15 0.24 -0.25 51 5 18 +1
21AUG26 18.75 C 0.38 0.38 0.19 0.16 -0.20 52 4 27 -2
21AUG26 19.00 C 0.32 0.36 0.05 0.10 -0.16 52 58 88 -42
21AUG26 19.25 C 0.07 0.07 0.07 0.06 -0.12 52 1 57 0
21AUG26 19.50 C 0.11 0.16 0.03 0.04 -0.08 54 25 41 +8
21AUG26 19.75 C 0.03 0.03 0.02 0.02 -0.06 53 6 30 -1
21AUG26 20.00 C 0.03 0.03 0.03 0.01 -0.04 52 4 29 +4
21AUG26 20.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 12 0
21AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
21AUG26 21.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
21AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
21AUG26 22.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.78 -0.43 100 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.30 -0.41 107 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.80 -0.41 97 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.30 -0.40 86 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.80 -0.44 76 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.30 -0.44 67 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.80 -0.39 57 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.31 -0.43 51 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 1.82 -0.39 44 0 66 0
28AUG26 17.00 C 1.48 1.48 1.29 1.43 -0.36 50 5 138 0
28AUG26 17.50 C 0.78 0.78 0.78 1.03 -0.33 47 1 118 +1
28AUG26 18.00 C 1.27 1.27 0.66 0.70 -0.29 46 92 271 -1
28AUG26 18.50 C 0.85 0.85 0.31 0.45 -0.25 45 60 357 +16
28AUG26 19.00 C 0.46 0.50 0.18 0.26 -0.18 44 97 415 -10
28AUG26 19.50 C 0.31 0.32 0.12 0.15 -0.12 45 40 211 -1
28AUG26 20.00 C 0.18 0.18 0.07 0.08 -0.09 45 125 392 +30
28AUG26 21.00 C 0.07 0.07 0.04 0.02 -0.03 46 32 223 -3
28AUG26 22.00 C 0.04 0.04 0.02 0.01 -0.01 52 16 267 +3
28AUG26 23.00 C 0.02 0.02 0.02 0.01 0.00 62 4 296 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 616 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 283 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 244 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 38 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 58 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 113 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 120 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 127 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 134 0 120 0
29SEP26 10.50 C 0.00 0.00 0.00 7.80 -0.40 63 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.30 -0.45 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.80 -0.41 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.30 -0.41 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.80 -0.42 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.39 -0.35 64 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.86 -0.38 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.42 -0.35 56 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.97 -0.30 55 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.50 -0.29 52 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.98 -0.36 44 0 15 0
29SEP26 16.00 C 2.79 2.79 2.47 2.58 -0.35 44 11 30 +7
29SEP26 16.50 C 2.40 2.40 1.96 2.18 -0.31 43 4 262 +2
29SEP26 17.00 C 1.85 1.87 1.61 1.82 -0.31 43 16 855 -1
29SEP26 17.50 C 1.61 1.61 1.28 1.50 -0.27 43 10 334 +2
29SEP26 18.00 C 1.30 1.30 1.06 1.22 -0.24 42 15 395 -8
29SEP26 18.50 C 1.00 1.09 0.80 0.98 -0.19 42 59 233 -17
29SEP26 19.00 C 0.78 0.78 0.68 0.78 -0.18 43 32 400 -30
29SEP26 19.50 C 0.74 0.75 0.50 0.60 -0.16 42 45 458 +7
29SEP26 20.00 C 0.00 0.00 0.00 0.46 -0.13 42 0 377 0
29SEP26 21.00 C 0.40 0.40 0.24 0.26 -0.08 42 13 435 -6
29SEP26 22.00 C 0.18 0.20 0.18 0.14 -0.05 42 7 229 0
29SEP26 23.00 C 0.10 0.11 0.09 0.07 -0.03 42 34 510 +28
29SEP26 24.00 C 0.08 0.08 0.07 0.04 -0.01 43 28 636 0
29SEP26 25.00 C 0.07 0.07 0.07 0.02 -0.01 43 1 302 +1
29SEP26 26.00 C 0.04 0.04 0.04 0.01 -0.01 43 1 205 -1
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 261 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 5.86 -0.44 44 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.39 -0.44 45 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.86 -0.50 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.42 -0.47 40 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.97 -0.45 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.63 -0.34 45 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.16 -0.38 42 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.78 -0.36 42 0 0 0
29OCT26 16.50 C 2.56 2.56 2.56 2.50 -0.21 45 1 47 +1
29OCT26 17.00 C 2.30 2.30 1.88 2.10 -0.28 42 47 91 +44
29OCT26 17.50 C 1.60 1.78 1.59 1.82 -0.26 42 32 49 +32
29OCT26 18.00 C 1.34 1.52 1.34 1.56 -0.22 42 32 84 -15
29OCT26 18.50 C 1.32 1.33 1.13 1.33 -0.19 43 3 125 -1
29OCT26 19.00 C 1.22 1.22 1.05 1.13 -0.17 43 46 258 +15
29OCT26 19.50 C 0.96 0.96 0.96 0.94 -0.16 43 15 129 0
29OCT26 20.00 C 0.79 0.79 0.79 0.78 -0.15 42 4 66 -4
29OCT26 21.00 C 0.00 0.00 0.00 0.52 -0.12 42 0 68 0
29OCT26 22.00 C 0.35 0.40 0.33 0.34 -0.08 42 75 107 +24
29OCT26 23.00 C 0.00 0.00 0.00 0.22 -0.06 42 0 143 0
29OCT26 24.00 C 0.20 0.20 0.20 0.14 -0.04 42 30 228 0
29OCT26 25.00 C 0.18 0.18 0.18 0.09 -0.02 42 30 168 +30
29OCT26 26.00 C 0.10 0.10 0.10 0.06 -0.01 43 1 167 0
29OCT26 27.00 C 0.00 0.00 0.00 0.04 0.00 44 0 96 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 70 0
27NOV26 13.50 C 0.00 0.00 0.00 5.03 -0.42 44 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.53 -0.48 40 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.08 -0.48 39 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.66 -0.49 38 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.31 -0.44 40 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.94 -0.42 40 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.69 -0.31 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.42 -0.23 44 0 0 0
27NOV26 17.50 C 1.94 1.94 1.94 2.13 -0.24 43 17 32 +17
27NOV26 18.00 C 1.82 1.84 1.82 1.88 -0.21 44 30 95 -8
27NOV26 18.50 C 1.68 1.68 1.54 1.64 -0.19 43 105 69 +61
27NOV26 19.00 C 1.53 1.53 1.35 1.44 -0.17 44 30 75 +30
27NOV26 19.50 C 0.00 0.00 0.00 1.25 -0.16 44 0 90 0
27NOV26 20.00 C 1.10 1.10 1.02 1.07 -0.16 43 30 65 +30
27NOV26 21.00 C 0.83 0.83 0.77 0.79 -0.13 43 30 62 0
27NOV26 22.00 C 0.00 0.00 0.00 0.57 -0.10 43 0 47 0
27NOV26 23.00 C 0.00 0.00 0.00 0.41 -0.07 43 0 5 0
27NOV26 24.00 C 0.35 0.35 0.35 0.29 -0.05 43 2 2 0
27NOV26 25.00 C 0.28 0.28 0.25 0.20 -0.04 43 35 72 +9
27NOV26 26.00 C 0.23 0.23 0.23 0.14 -0.03 43 30 60 +30
27NOV26 27.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 81 0
27NOV26 28.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 86 0
30DEC26 10.50 C 0.00 0.00 0.00 7.89 -0.49 42 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.52 -0.38 57 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 6.91 -0.51 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.44 -0.51 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.03 -0.44 44 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.68 -0.33 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.20 -0.39 46 0 0 0
30DEC26 14.00 C 5.02 5.02 5.02 4.64 -0.52 39 5 5 +5
30DEC26 14.50 C 0.00 0.00 0.00 4.41 -0.32 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.89 -0.50 41 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.49 -0.52 40 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.15 -0.50 40 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 2.89 -0.35 42 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.68 -0.24 44 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.41 -0.22 44 0 99 0
30DEC26 18.00 C 0.00 0.00 0.00 2.14 -0.22 43 0 104 0
30DEC26 18.50 C 0.00 0.00 0.00 1.92 -0.19 44 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 1.72 -0.17 44 0 107 0
30DEC26 19.50 C 0.00 0.00 0.00 1.53 -0.16 44 0 499 0
30DEC26 20.00 C 1.23 1.23 1.23 1.35 -0.16 44 3 394 0
30DEC26 21.00 C 0.98 0.98 0.98 1.05 -0.13 44 6 156 +6
30DEC26 22.00 C 0.00 0.00 0.00 0.80 -0.11 43 0 257 0
30DEC26 23.00 C 0.00 0.00 0.00 0.61 -0.09 43 0 87 0
30DEC26 24.00 C 0.00 0.00 0.00 0.46 -0.07 43 0 87 0
30DEC26 25.00 C 0.00 0.00 0.00 0.35 -0.05 43 0 185 0
30DEC26 26.00 C 0.34 0.34 0.34 0.26 -0.04 43 1 95 -1
30DEC26 27.00 C 0.00 0.00 0.00 0.19 -0.03 43 0 82 0
30DEC26 28.00 C 0.26 0.26 0.26 0.14 -0.03 43 8 126 +8
30DEC26 29.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 0.00 44 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 42 0
30DEC26 34.00 C 0.11 0.11 0.11 0.02 -0.01 42 18 254 0
30MAR27 10.50 C 0.00 0.00 0.00 8.06 -0.48 45 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.61 -0.46 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.16 -0.46 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.70 -0.48 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.31 -0.44 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.89 -0.44 43 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 5.49 -0.43 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.11 -0.42 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.74 -0.42 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.37 -0.44 42 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.05 -0.45 42 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.84 -0.27 44 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.54 -0.27 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.25 -0.30 43 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 2.97 -0.27 43 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 2.75 -0.25 43 0 99 0
30MAR27 18.50 C 2.52 2.52 2.43 2.57 -0.17 44 16 275 +16
30MAR27 19.00 C 0.00 0.00 0.00 2.37 -0.15 44 0 198 0
30MAR27 19.50 C 0.00 0.00 0.00 2.18 -0.15 44 0 171 0
30MAR27 20.00 C 1.88 1.95 1.88 2.00 -0.14 44 434 503 +236
30MAR27 21.00 C 0.00 0.00 0.00 1.67 -0.12 44 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 1.39 -0.10 44 0 53 0
30MAR27 23.00 C 0.00 0.00 0.00 1.15 -0.09 44 0 80 0
30MAR27 24.00 C 0.00 0.00 0.00 0.95 -0.07 44 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.79 -0.05 44 0 31 0
30MAR27 26.00 C 0.00 0.00 0.00 0.65 -0.04 44 0 72 0
30MAR27 27.00 C 0.61 0.61 0.61 0.54 -0.03 44 60 105 +49
30MAR27 28.00 C 0.00 0.00 0.00 0.44 -0.03 44 0 82 0
30MAR27 29.00 C 0.00 0.00 0.00 0.36 -0.02 43 0 77 0
30MAR27 30.00 C 0.00 0.00 0.00 0.30 -0.01 44 0 77 0
30MAR27 31.00 C 0.40 0.40 0.40 0.24 -0.02 43 30 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.20 -0.01 43 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 217 0
29JUN27 12.50 C 0.00 0.00 0.00 6.48 -0.50 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.09 -0.49 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.72 -0.48 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.52 -0.31 47 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.08 -0.42 45 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.76 -0.40 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.45 -0.37 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.12 -0.40 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.84 -0.37 44 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.61 -0.33 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.37 -0.30 44 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.19 -0.22 45 0 3 0
29JUN27 18.50 C 3.19 3.19 3.19 2.97 -0.22 45 1 17 +1
29JUN27 19.00 C 0.00 0.00 0.00 2.75 -0.22 45 0 23 0
29JUN27 19.50 C 2.58 2.58 2.58 2.56 -0.19 44 25 25 +25
29JUN27 20.00 C 2.35 2.35 2.35 2.38 -0.19 44 1 35 +1
29JUN27 21.00 C 0.00 0.00 0.00 2.05 -0.16 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.76 -0.15 44 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.51 -0.12 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.29 -0.11 44 0 16 0
29JUN27 25.00 C 0.00 0.00 0.00 1.11 -0.09 44 0 66 0
29JUN27 26.00 C 0.00 0.00 0.00 0.95 -0.08 44 0 18 0
29JUN27 27.00 C 0.00 0.00 0.00 0.81 -0.07 44 0 67 0
29JUN27 28.00 C 0.00 0.00 0.00 0.70 -0.06 44 0 5 0
29JUN27 29.00 C 0.00 0.00 0.00 0.59 -0.06 44 0 28 0
TOTAL CALL 2,112 22,146 +619
21AUG26 12.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
21AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
21AUG26 13.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
21AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
21AUG26 13.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
21AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 14.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 14.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 15.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
21AUG26 15.75 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
21AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
21AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
21AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
21AUG26 17.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 37 0
21AUG26 17.25 P 0.04 0.08 0.04 0.05 +0.02 53 12 55 +6
21AUG26 17.50 P 0.07 0.11 0.07 0.08 +0.03 51 4 56 0
21AUG26 17.75 P 0.11 0.22 0.11 0.13 +0.04 49 13 20 +4
21AUG26 18.00 P 0.12 0.18 0.12 0.21 +0.07 49 9 34 0
21AUG26 18.25 P 0.26 0.26 0.26 0.32 +0.11 49 6 32 0
21AUG26 18.50 P 0.38 0.38 0.38 0.46 +0.16 49 1 70 0
21AUG26 18.75 P 0.00 0.00 0.00 0.63 +0.21 49 0 16 0
21AUG26 19.00 P 0.90 0.90 0.90 0.80 +0.23 44 6 8 0
21AUG26 19.25 P 0.00 0.00 0.00 1.02 +0.28 44 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 1.25 +0.31 42 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 1.50 +0.35 48 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 1.75 +0.38 55 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 2.24 +0.40 0 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 2.74 +0.41 0 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 3.24 +0.41 0 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 3.74 +0.37 0 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 4.24 +0.40 0 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 4.74 +0.39 0 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 5.24 +0.39 0 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 5.74 +0.39 0 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 6.24 +0.39 0 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 6.74 +0.41 0 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 7.24 +0.39 0 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 7.74 +0.39 0 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 8.24 +0.39 0 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 8.74 +0.39 0 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 9.24 +0.40 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 9.74 +0.38 0 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 74 0 109 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 101 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 144 0
28AUG26 15.50 P 0.02 0.02 0.02 0.01 0.00 48 1 259 0
28AUG26 16.00 P 0.03 0.05 0.03 0.02 0.00 45 29 869 +24
28AUG26 16.50 P 0.07 0.09 0.07 0.05 +0.01 44 34 301 +30
28AUG26 17.00 P 0.07 0.17 0.07 0.12 +0.04 45 72 335 -1
28AUG26 17.50 P 0.10 0.20 0.10 0.22 +0.06 43 10 257 -1
28AUG26 18.00 P 0.29 0.45 0.29 0.39 +0.10 43 18 608 +10
28AUG26 18.50 P 0.51 0.85 0.51 0.64 +0.16 42 124 464 +32
28AUG26 19.00 P 0.00 0.00 0.00 0.97 +0.22 42 0 594 0
28AUG26 19.50 P 0.00 0.00 0.00 1.36 +0.27 43 0 259 0
28AUG26 20.00 P 1.49 2.13 1.49 1.80 +0.32 43 39 110 -25
28AUG26 21.00 P 0.00 0.00 0.00 2.74 +0.37 0 0 131 0
28AUG26 22.00 P 0.00 0.00 0.00 3.85 +0.44 84 0 92 0
28AUG26 23.00 P 0.00 0.00 0.00 4.80 +0.45 88 0 39 -12
28AUG26 24.00 P 0.00 0.00 0.00 5.74 +0.39 0 0 13 0
28AUG26 25.00 P 0.00 0.00 0.00 6.74 +0.41 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.74 +0.39 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.81 +0.46 135 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.76 +0.40 123 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.88 +0.55 175 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.82 +0.49 168 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.75 +0.42 139 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.77 +0.44 162 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 295 0
29SEP26 14.00 P 0.05 0.05 0.05 0.03 +0.01 43 2 287 +2
29SEP26 14.50 P 0.09 0.09 0.09 0.05 +0.01 42 3 170 +3
29SEP26 15.00 P 0.12 0.12 0.12 0.09 +0.03 42 4 296 0
29SEP26 15.50 P 0.15 0.19 0.15 0.15 +0.04 42 14 295 0
29SEP26 16.00 P 0.16 0.26 0.16 0.23 +0.06 42 9 348 +5
29SEP26 16.50 P 0.28 0.40 0.28 0.33 +0.07 41 28 714 0
29SEP26 17.00 P 0.37 0.55 0.37 0.47 +0.09 41 28 1,205 -1
29SEP26 17.50 P 0.61 0.75 0.59 0.64 +0.11 41 25 271 +12
29SEP26 18.00 P 0.83 1.00 0.75 0.87 +0.15 41 32 443 0
29SEP26 18.50 P 1.00 1.28 1.00 1.12 +0.18 41 35 432 +16
29SEP26 19.00 P 1.64 1.64 1.51 1.43 +0.21 41 2 259 0
29SEP26 19.50 P 1.99 1.99 1.81 1.77 +0.24 42 2 279 0
29SEP26 20.00 P 1.59 2.36 1.59 2.14 +0.28 42 19 164 0
29SEP26 21.00 P 3.10 3.10 3.10 2.96 +0.32 43 1 198 0
29SEP26 22.00 P 0.00 0.00 0.00 3.85 +0.34 44 0 114 0
29SEP26 23.00 P 4.78 4.78 4.78 4.80 +0.31 46 3 753 +2
29SEP26 24.00 P 0.00 0.00 0.00 5.74 +0.38 0 0 67 0
29SEP26 25.00 P 0.00 0.00 0.00 6.74 +0.38 0 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.74 +0.39 0 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.81 +0.46 71 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 9.76 +0.40 66 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 10.88 +0.55 89 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.82 +0.49 86 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.75 +0.42 76 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.77 +0.44 86 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.74 +0.41 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.74 +0.41 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 18 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 7 0
29OCT26 13.50 P 0.00 0.00 0.00 0.07 +0.02 43 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.15 +0.03 42 0 42 0
29OCT26 15.00 P 0.24 0.24 0.24 0.23 +0.05 42 2 243 +1
29OCT26 15.50 P 0.36 0.36 0.36 0.32 +0.07 42 1 106 0
29OCT26 16.00 P 0.00 0.00 0.00 0.43 +0.07 42 0 122 0
29OCT26 16.50 P 0.54 0.55 0.54 0.56 +0.08 41 16 127 +4
29OCT26 17.00 P 0.74 0.78 0.74 0.72 +0.09 41 16 125 +8
29OCT26 17.50 P 0.86 1.03 0.86 0.93 +0.14 41 18 134 0
29OCT26 18.00 P 1.10 1.29 1.10 1.16 +0.16 41 82 189 +32
29OCT26 18.50 P 1.34 1.58 1.34 1.42 +0.19 41 16 198 0
29OCT26 19.00 P 1.65 1.88 1.65 1.72 +0.22 41 33 145 +17
29OCT26 19.50 P 1.87 2.21 1.87 2.05 +0.24 42 16 105 -3
29OCT26 20.00 P 0.00 0.00 0.00 2.40 +0.26 42 0 245 0
29OCT26 21.00 P 0.00 0.00 0.00 3.25 +0.32 45 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 4.10 +0.36 47 0 18 0
29OCT26 23.00 P 0.00 0.00 0.00 5.01 +0.41 49 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 5.96 +0.46 53 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.88 +0.43 53 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.86 +0.47 56 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.83 +0.48 58 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.76 +0.40 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.88 +0.53 70 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.20 +0.04 43 0 10 0
27NOV26 14.50 P 0.00 0.00 0.00 0.28 +0.05 43 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.38 +0.07 43 0 60 0
27NOV26 15.50 P 0.49 0.49 0.49 0.50 +0.08 43 10 102 +10
27NOV26 16.00 P 0.61 0.61 0.61 0.63 +0.09 43 7 26 +7
27NOV26 16.50 P 0.77 0.86 0.77 0.79 +0.12 42 11 56 +11
27NOV26 17.00 P 0.00 0.00 0.00 0.97 +0.14 42 0 57 0
27NOV26 17.50 P 1.13 1.20 1.13 1.18 +0.16 42 21 61 +6
27NOV26 18.00 P 1.40 1.40 1.40 1.42 +0.18 42 8 125 0
27NOV26 18.50 P 1.70 1.70 1.70 1.68 +0.20 42 15 47 +15
27NOV26 19.00 P 1.77 2.00 1.77 1.98 +0.22 42 20 82 +20
27NOV26 19.50 P 0.00 0.00 0.00 2.31 +0.25 42 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 2.64 +0.26 43 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.38 +0.29 43 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.28 +0.42 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.16 +0.43 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.02 +0.40 48 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.95 +0.42 50 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.86 +0.39 49 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.95 +0.53 58 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.80 +0.44 52 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.88 +0.52 61 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 43 0 8 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 +0.02 44 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.12 +0.02 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 +0.03 43 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 +0.05 43 0 54 0
30DEC26 14.00 P 0.31 0.36 0.31 0.32 +0.05 43 51 101 +35
30DEC26 14.50 P 0.00 0.00 0.00 0.42 +0.07 43 0 139 0
30DEC26 15.00 P 0.54 0.54 0.54 0.54 +0.08 43 10 106 0
30DEC26 15.50 P 0.00 0.00 0.00 0.66 +0.09 43 0 193 0
30DEC26 16.00 P 0.00 0.00 0.00 0.81 +0.10 42 0 200 0
30DEC26 16.50 P 0.00 0.00 0.00 0.98 +0.11 42 0 160 0
30DEC26 17.00 P 1.23 1.23 1.23 1.18 +0.15 42 1 981 0
30DEC26 17.50 P 0.00 0.00 0.00 1.40 +0.16 42 0 255 0
30DEC26 18.00 P 0.00 0.00 0.00 1.64 +0.18 42 0 173 0
30DEC26 18.50 P 2.05 2.05 2.05 1.91 +0.19 42 15 168 0
30DEC26 19.00 P 0.00 0.00 0.00 2.21 +0.22 42 0 102 0
30DEC26 19.50 P 0.00 0.00 0.00 2.52 +0.24 42 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 2.84 +0.24 42 0 414 0
30DEC26 21.00 P 0.00 0.00 0.00 3.58 +0.28 43 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.47 +0.41 46 0 79 0
30DEC26 23.00 P 0.00 0.00 0.00 5.30 +0.46 47 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 6.19 +0.47 48 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.09 +0.44 50 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 8.00 +0.44 50 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.95 +0.44 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.87 +0.42 51 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.88 +0.49 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.85 +0.51 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.76 +0.43 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.77 +0.44 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.74 +0.37 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.74 +0.39 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 +0.03 44 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 +0.03 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 +0.04 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 +0.04 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.32 +0.06 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.41 +0.07 44 0 7 0
30MAR27 13.50 P 0.00 0.00 0.00 0.52 +0.09 44 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.64 +0.10 44 0 99 0
30MAR27 14.50 P 0.00 0.00 0.00 0.76 +0.10 43 0 46 0
30MAR27 15.00 P 0.90 0.90 0.90 0.90 +0.10 43 30 382 0
30MAR27 15.50 P 0.00 0.00 0.00 1.06 +0.12 43 0 230 0
30MAR27 16.00 P 1.27 1.27 1.27 1.24 +0.13 43 15 82 0
30MAR27 16.50 P 0.00 0.00 0.00 1.44 +0.16 42 0 84 0
30MAR27 17.00 P 0.00 0.00 0.00 1.65 +0.17 42 0 345 0
30MAR27 17.50 P 0.00 0.00 0.00 1.90 +0.20 42 0 350 0
30MAR27 18.00 P 0.00 0.00 0.00 2.14 +0.20 42 0 84 0
30MAR27 18.50 P 0.00 0.00 0.00 2.43 +0.24 43 0 231 0
30MAR27 19.00 P 0.00 0.00 0.00 2.72 +0.25 43 0 169 0
30MAR27 19.50 P 3.11 3.11 3.11 3.01 +0.24 42 15 180 -15
30MAR27 20.00 P 3.44 3.44 3.44 3.34 +0.26 43 30 366 +19
30MAR27 21.00 P 0.00 0.00 0.00 4.04 +0.29 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.84 +0.38 44 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.59 +0.38 44 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.50 +0.47 46 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 7.36 +0.45 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.20 +0.42 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.15 +0.44 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.06 +0.38 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.98 +0.35 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.95 +0.37 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.92 +0.40 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.88 +0.41 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.85 +0.45 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.86 +0.51 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.61 +0.07 44 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.74 +0.09 44 0 6 0
29JUN27 13.50 P 0.81 0.81 0.81 0.87 +0.09 44 1 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.00 +0.09 43 0 66 0
29JUN27 14.50 P 0.00 0.00 0.00 1.17 +0.11 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.35 +0.14 43 0 6 0
29JUN27 15.50 P 1.52 1.52 1.52 1.54 +0.14 43 30 154 +30
29JUN27 16.00 P 1.73 1.73 1.73 1.75 +0.15 43 15 17 +13
29JUN27 16.50 P 0.00 0.00 0.00 1.98 +0.17 42 0 16 0
29JUN27 17.00 P 2.25 2.25 2.24 2.22 +0.15 42 63 162 +51
29JUN27 17.50 P 0.00 0.00 0.00 2.47 +0.16 42 0 55 0
29JUN27 18.00 P 2.60 2.60 2.60 2.74 +0.17 42 10 22 -10
29JUN27 18.50 P 2.81 2.81 2.81 3.02 +0.21 42 1 16 +1
29JUN27 19.00 P 0.00 0.00 0.00 3.30 +0.20 42 0 30 0
29JUN27 19.50 P 3.41 3.41 3.41 3.62 +0.24 42 15 75 +15
29JUN27 20.00 P 0.00 0.00 0.00 3.93 +0.24 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.71 +0.36 43 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.44 +0.37 43 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 6.21 +0.45 44 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 7.01 +0.45 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.82 +0.47 44 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 8.63 +0.47 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.48 +0.47 43 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.36 +0.49 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.25 +0.51 44 0 0 0
TOTAL PUT 1,179 22,852 +373
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$ 9.125
28AUG26 6.00 C 0.00 0.00 0.00 3.13 -0.07 79 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.88 -0.07 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.63 -0.07 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.88 -0.09 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.63 -0.08 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.38 -0.08 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.89 -0.04 35 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.66 -0.04 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.46 -0.04 36 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.29 -0.04 36 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.17 -0.04 36 0 41 0
28AUG26 9.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 64 0
28AUG26 9.75 C 0.00 0.00 0.00 0.05 -0.02 39 0 142 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 97 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 93 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.40 -0.08 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.13 -0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.88 -0.10 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.63 -0.11 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.39 -0.10 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.14 -0.10 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.92 -0.08 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.67 -0.08 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.45 -0.07 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.20 -0.09 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.02 -0.03 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.83 -0.03 35 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.64 -0.05 33 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.52 -0.03 35 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.39 -0.03 35 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 -0.03 35 0 60 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 -0.02 35 0 58 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 36 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 37 0 422 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.18 -0.08 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.94 -0.08 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.69 -0.08 45 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.44 -0.09 40 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.21 -0.07 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.94 -0.10 31 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.71 -0.10 32 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.50 -0.09 33 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.29 -0.09 33 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.12 -0.03 35 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.95 -0.03 35 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.79 -0.04 34 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.65 -0.04 34 0 84 0
29OCT26 9.25 C 0.00 0.00 0.00 0.54 -0.03 35 0 84 0
29OCT26 9.50 C 0.00 0.00 0.00 0.44 -0.02 35 0 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.35 -0.03 35 0 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.28 -0.02 35 0 95 0
29OCT26 10.50 C 0.00 0.00 0.00 0.17 -0.01 35 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.06 0.00 36 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 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 2.70 -0.11 37 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.46 -0.11 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.23 -0.10 35 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.01 -0.10 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.79 -0.10 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.59 -0.09 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.39 -0.09 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.21 -0.09 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.07 -0.04 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.90 -0.04 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.77 -0.04 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.67 -0.04 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.57 -0.04 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.49 -0.02 37 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.41 -0.03 37 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.28 -0.02 37 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.18 -0.03 36 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 37 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.46 -0.11 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.22 -0.11 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.98 -0.11 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.75 -0.10 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.52 -0.09 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.30 -0.08 37 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.08 -0.08 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.87 -0.08 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.68 -0.07 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.49 -0.08 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.32 -0.07 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.17 -0.06 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.02 -0.03 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.89 -0.03 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.77 -0.03 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.68 -0.03 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 -0.02 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.50 -0.03 36 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.36 -0.02 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 -0.01 36 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 -0.01 35 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 0.00 36 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 36 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 36 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.33 -0.09 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.10 -0.09 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.89 -0.07 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.68 -0.07 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.47 -0.07 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.28 -0.06 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.09 -0.06 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.91 -0.06 37 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.74 -0.06 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.59 -0.05 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.44 -0.05 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.30 -0.05 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.17 -0.05 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.05 -0.02 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.94 -0.05 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.88 -0.01 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.79 -0.01 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.64 0.00 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.51 +0.01 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.40 0.00 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.32 +0.01 37 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 0.00 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 0.00 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 0.00 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 0.00 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 3.41 -0.08 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.20 -0.07 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.99 -0.07 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.80 -0.05 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.61 -0.05 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.42 -0.05 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.25 -0.04 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.08 -0.04 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.92 -0.04 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.77 -0.04 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.63 -0.04 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.50 -0.04 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.37 -0.04 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.25 -0.05 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.15 -0.03 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.06 -0.03 37 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.96 -0.03 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.78 -0.05 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.66 -0.03 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.55 -0.02 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.45 -0.02 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.37 -0.02 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.25 -0.01 37 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.16 -0.01 36 0 4 0
TOTAL CALL 0 3,841 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 54 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 231 0
28AUG26 8.50 P 0.00 0.00 0.00 0.03 0.00 36 0 351 0
28AUG26 8.75 P 0.06 0.06 0.06 0.07 -0.01 35 8 120 -8
28AUG26 9.00 P 0.00 0.00 0.00 0.16 -0.01 36 0 57 0
28AUG26 9.25 P 0.00 0.00 0.00 0.29 0.00 37 0 168 0
28AUG26 9.50 P 0.00 0.00 0.00 0.46 -0.01 37 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 0.66 +0.01 36 0 76 0
28AUG26 10.00 P 0.00 0.00 0.00 0.89 +0.02 38 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.40 +0.05 58 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.90 +0.05 72 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.40 +0.05 85 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.90 +0.05 97 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.40 +0.05 108 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.90 +0.05 119 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.40 +0.05 129 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.90 +0.05 138 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.40 +0.05 147 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.90 +0.05 156 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.40 +0.05 164 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.90 +0.05 172 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 35 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 0.00 35 0 51 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 0.00 35 0 33 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 0.00 35 0 41 0
29SEP26 8.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 68 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 0.00 34 0 101 0
29SEP26 9.00 P 0.00 0.00 0.00 0.37 +0.02 36 0 93 0
29SEP26 9.25 P 0.00 0.00 0.00 0.50 +0.01 36 0 128 0
29SEP26 9.50 P 0.00 0.00 0.00 0.65 +0.01 36 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.82 +0.02 36 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 1.00 +0.01 35 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.47 +0.09 41 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.93 +0.07 44 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.40 +0.05 45 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.90 +0.05 51 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.40 +0.05 57 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.90 +0.05 62 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.40 +0.05 67 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.90 +0.05 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.40 +0.05 77 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.90 +0.05 82 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.40 +0.05 86 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.90 +0.05 90 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 0.00 34 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 0.00 34 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.04 0.00 35 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.07 0.00 36 0 11 0
29OCT26 7.75 P 0.09 0.09 0.08 0.10 0.00 36 15 27 +15
29OCT26 8.00 P 0.00 0.00 0.00 0.14 0.00 35 0 10 0
29OCT26 8.25 P 0.00 0.00 0.00 0.20 0.00 35 0 18 0
29OCT26 8.50 P 0.00 0.00 0.00 0.28 +0.01 35 0 25 0
29OCT26 8.75 P 0.00 0.00 0.00 0.36 0.00 34 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.48 +0.01 34 0 14 0
29OCT26 9.25 P 0.00 0.00 0.00 0.61 +0.01 35 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.76 +0.01 35 0 114 0
29OCT26 9.75 P 0.00 0.00 0.00 0.92 +0.01 35 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.10 +0.01 35 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.54 +0.08 39 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.98 +0.09 40 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.43 +0.06 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.90 +0.05 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.40 +0.05 46 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.90 +0.05 50 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.40 +0.05 54 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.06 0.00 37 0 2 0
27NOV26 7.25 P 0.00 0.00 0.00 0.08 -0.01 36 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.22 0.00 36 0 2 0
27NOV26 8.25 P 0.00 0.00 0.00 0.29 0.00 36 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.39 +0.01 36 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 0.47 -0.01 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.59 0.00 35 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.73 0.00 36 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.88 +0.03 36 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.03 0.00 36 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.22 +0.02 37 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.60 +0.06 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.02 +0.08 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.46 +0.08 38 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.92 +0.04 39 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.40 +0.04 40 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.90 +0.05 44 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.40 +0.05 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 34 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 36 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 0.00 36 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 0.00 36 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.17 0.00 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 0.00 35 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 +0.01 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 +0.01 36 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 +0.01 35 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 +0.01 35 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.68 +0.02 35 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.81 +0.02 35 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.96 -0.01 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.12 +0.02 36 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.30 +0.06 36 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.67 +0.07 37 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.08 +0.06 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.50 +0.08 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.95 +0.07 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.41 +0.04 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.90 +0.05 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.40 +0.05 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.90 +0.05 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.40 +0.05 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.90 +0.05 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.40 +0.05 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.90 +0.05 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.26 +0.01 37 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.33 +0.02 37 0 21 0
30MAR27 7.75 P 0.00 0.00 0.00 0.39 +0.01 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.46 0.00 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.55 0.00 36 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.66 +0.01 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.77 +0.01 36 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.89 +0.02 36 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.07 +0.07 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.21 +0.03 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.32 +0.04 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.48 +0.04 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.84 +0.07 36 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.22 +0.06 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.62 +0.07 37 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.04 +0.07 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.48 +0.08 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.93 +0.08 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.40 +0.03 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.90 +0.05 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.40 +0.05 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.90 +0.05 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.40 +0.05 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.90 +0.05 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.22 -0.01 37 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 0.00 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.34 -0.01 37 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.41 -0.01 37 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.50 0.00 37 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.58 -0.01 37 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.68 +0.01 37 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.78 +0.01 37 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.89 +0.01 36 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.01 +0.02 36 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.11 0.00 35 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.26 +0.01 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.40 +0.02 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.55 +0.02 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.71 +0.02 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.07 +0.05 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.44 +0.06 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.82 +0.06 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.23 +0.08 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.65 +0.08 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.07 +0.08 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.51 +0.09 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.97 +0.09 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.41 +0.01 35 0 0 0
TOTAL PUT 23 4,104 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 39.000
28AUG26 27.00 C 0.00 0.00 0.00 12.02 -1.07 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.02 -1.08 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.02 -1.29 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.03 -1.08 62 0 14 0
28AUG26 31.00 C 0.00 0.00 0.00 8.04 -1.29 61 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.06 -1.29 61 0 0 0
28AUG26 33.00 C 6.00 6.00 6.00 6.10 -1.06 61 2 2 +2
28AUG26 34.00 C 0.00 0.00 0.00 5.17 -1.05 60 0 60 0
28AUG26 35.00 C 0.00 0.00 0.00 4.29 -1.02 60 0 105 0
28AUG26 36.00 C 0.00 0.00 0.00 3.48 -0.97 60 0 65 0
28AUG26 37.00 C 0.00 0.00 0.00 2.75 -0.91 60 0 114 0
28AUG26 38.00 C 3.00 3.00 1.80 2.11 -0.83 60 21 141 0
28AUG26 39.00 C 2.64 2.75 1.38 1.62 -0.70 62 71 170 -13
28AUG26 40.00 C 2.17 2.17 0.98 1.14 -0.69 60 61 872 +21
28AUG26 41.00 C 0.80 0.80 0.72 0.83 -0.54 61 3 296 0
28AUG26 42.00 C 1.15 1.30 0.49 0.57 -0.44 61 105 653 -28
28AUG26 43.00 C 0.98 0.98 0.39 0.38 -0.34 61 20 344 -5
28AUG26 44.00 C 0.69 0.69 0.30 0.24 -0.26 60 35 547 -13
28AUG26 45.00 C 0.00 0.00 0.00 0.15 -0.19 60 0 550 0
28AUG26 46.00 C 0.12 0.12 0.12 0.10 -0.13 61 5 187 0
28AUG26 47.00 C 0.00 0.00 0.00 0.06 -0.09 61 0 873 0
28AUG26 48.00 C 0.00 0.00 0.00 0.04 -0.06 63 0 335 0
28AUG26 49.00 C 0.00 0.00 0.00 0.02 -0.04 61 0 196 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 540 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 339 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 698 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 512 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,039 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 106 0 319 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 114 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 121 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 128 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 135 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 141 0 105 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 147 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 153 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 159 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 164 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 170 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 175 0 20 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 180 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 185 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 189 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 194 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 198 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 203 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 207 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 211 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 215 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 18.07 -1.14 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.08 -1.14 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.08 -1.11 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.07 -1.14 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.10 -1.12 55 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 13.04 -1.21 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.07 -1.32 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.13 -1.13 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.18 -1.28 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.13 -1.41 37 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 8.28 -1.20 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.69 -0.90 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.90 -0.98 59 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.15 -0.93 59 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 5.45 -0.90 59 0 90 0
29SEP26 36.00 C 0.00 0.00 0.00 4.80 -0.86 59 0 83 0
29SEP26 37.00 C 0.00 0.00 0.00 4.21 -0.81 59 0 155 0
29SEP26 38.00 C 0.00 0.00 0.00 3.66 -0.77 58 0 401 0
29SEP26 39.00 C 3.40 3.40 3.00 3.19 -0.71 59 30 257 +15
29SEP26 40.00 C 3.39 3.39 2.52 2.68 -0.81 58 83 720 -13
29SEP26 41.00 C 2.35 2.35 2.35 2.38 -0.64 59 3 86 0
29SEP26 42.00 C 2.09 2.09 2.09 2.05 -0.56 60 1 193 0
29SEP26 43.00 C 2.02 2.02 1.64 1.74 -0.52 60 33 223 -3
29SEP26 44.00 C 1.43 1.43 1.43 1.47 -0.47 59 1 442 -1
29SEP26 45.00 C 1.61 1.61 1.23 1.24 -0.41 59 45 207 +10
29SEP26 46.00 C 0.00 0.00 0.00 1.03 -0.38 59 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 0.86 -0.33 59 0 281 0
29SEP26 48.00 C 0.97 1.00 0.85 0.71 -0.29 59 16 447 +16
29SEP26 49.00 C 0.99 0.99 0.99 0.59 -0.25 59 15 314 -15
29SEP26 50.00 C 0.87 0.87 0.58 0.49 -0.22 59 29 671 -19
29SEP26 52.50 C 0.00 0.00 0.00 0.29 -0.16 59 0 497 0
29SEP26 55.00 C 0.31 0.31 0.31 0.17 -0.11 59 110 1,511 -4
29SEP26 57.50 C 0.22 0.22 0.21 0.10 -0.07 59 180 1,641 -45
29SEP26 60.00 C 0.20 0.20 0.20 0.06 -0.05 59 2 1,652 -2
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.02 60 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.02 59 0 753 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 96 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 101 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 103 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 12.19 -1.20 39 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.29 -1.35 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.43 -1.31 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.60 -1.23 50 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 8.84 -1.28 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.10 -1.10 53 0 4 0
29OCT26 33.00 C 0.00 0.00 0.00 7.41 -1.03 54 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 6.97 -0.68 59 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 6.33 -0.68 59 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 5.74 -0.74 59 0 90 0
29OCT26 37.00 C 0.00 0.00 0.00 5.12 -0.77 58 0 60 0
29OCT26 38.00 C 0.00 0.00 0.00 4.65 -0.69 59 0 180 0
29OCT26 39.00 C 0.00 0.00 0.00 4.21 -0.70 59 0 107 0
29OCT26 40.00 C 0.00 0.00 0.00 3.79 -0.68 59 0 407 0
29OCT26 41.00 C 0.00 0.00 0.00 3.45 -0.57 60 0 293 0
29OCT26 42.00 C 3.05 3.05 3.05 3.05 -0.56 60 10 136 +10
29OCT26 43.00 C 0.00 0.00 0.00 2.75 -0.48 60 0 300 0
29OCT26 44.00 C 0.00 0.00 0.00 2.45 -0.43 60 0 640 0
29OCT26 45.00 C 3.04 3.04 3.04 2.17 -0.40 60 15 691 0
29OCT26 46.00 C 2.77 2.77 2.77 1.92 -0.36 60 15 512 0
29OCT26 47.00 C 2.52 2.52 2.52 1.70 -0.33 60 15 215 +15
29OCT26 48.00 C 0.00 0.00 0.00 1.49 -0.31 60 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 1.32 -0.27 60 0 124 0
29OCT26 50.00 C 0.00 0.00 0.00 1.16 -0.24 60 0 205 0
29OCT26 52.50 C 0.00 0.00 0.00 0.83 -0.19 59 0 85 0
29OCT26 55.00 C 0.00 0.00 0.00 0.59 -0.15 59 0 151 0
29OCT26 57.50 C 0.00 0.00 0.00 0.42 -0.11 59 0 26 0
29OCT26 60.00 C 0.00 0.00 0.00 0.30 -0.08 59 0 74 0
29OCT26 62.50 C 0.00 0.00 0.00 0.21 -0.06 59 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.15 -0.04 60 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.10 -0.03 59 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.07 -0.03 59 0 691 0
29OCT26 72.50 C 0.00 0.00 0.00 0.05 -0.02 59 0 440 0
27NOV26 28.00 C 0.00 0.00 0.00 11.65 -1.22 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 10.85 -1.20 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.07 -1.12 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.36 -1.03 54 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.68 -0.97 55 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.03 -0.94 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.42 -0.89 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.84 -0.85 56 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.49 -0.65 59 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.91 -0.69 59 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.46 -0.82 59 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.04 -0.73 60 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.67 -0.67 60 0 17 0
27NOV26 41.00 C 0.00 0.00 0.00 4.30 -0.63 61 0 115 0
27NOV26 42.00 C 0.00 0.00 0.00 3.92 -0.59 61 0 21 0
27NOV26 43.00 C 3.45 3.48 3.45 3.57 -0.56 60 45 45 +45
27NOV26 44.00 C 3.29 3.30 3.25 3.25 -0.52 60 90 90 +90
27NOV26 45.00 C 3.93 3.93 3.30 2.95 -0.49 60 105 255 +105
27NOV26 46.00 C 0.00 0.00 0.00 2.68 -0.46 60 0 63 0
27NOV26 47.00 C 3.40 3.46 3.40 2.43 -0.43 60 75 105 +75
27NOV26 48.00 C 0.00 0.00 0.00 2.20 -0.40 60 0 10 0
27NOV26 49.00 C 2.14 2.16 2.14 1.99 -0.38 60 47 64 +47
27NOV26 50.00 C 2.01 2.01 2.01 1.80 -0.35 60 45 78 +37
30DEC26 27.00 C 0.00 0.00 0.00 12.87 -1.24 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.08 -1.20 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.32 -1.18 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.59 -1.05 54 0 100 0
30DEC26 31.00 C 0.00 0.00 0.00 9.90 -1.02 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.40 -0.87 57 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 8.81 -0.78 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.08 -0.89 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.55 -0.85 57 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 7.06 -0.80 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.56 -0.80 58 0 46 0
30DEC26 38.00 C 0.00 0.00 0.00 6.14 -0.76 58 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 5.73 -0.73 59 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 5.35 -0.70 59 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 5.00 -0.67 60 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 4.71 -0.61 60 0 224 0
30DEC26 43.00 C 0.00 0.00 0.00 4.36 -0.62 60 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 4.03 -0.59 60 0 878 0
30DEC26 45.00 C 0.00 0.00 0.00 3.72 -0.56 60 0 950 0
30DEC26 46.00 C 0.00 0.00 0.00 3.43 -0.53 60 0 136 0
30DEC26 47.00 C 0.00 0.00 0.00 3.17 -0.50 60 0 1,092 0
30DEC26 48.00 C 0.00 0.00 0.00 2.92 -0.48 60 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 2.69 -0.45 60 0 210 0
30DEC26 50.00 C 0.00 0.00 0.00 2.48 -0.43 60 0 451 0
30DEC26 52.50 C 0.00 0.00 0.00 2.01 -0.38 60 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.63 -0.32 60 0 1,619 0
30DEC26 57.50 C 0.00 0.00 0.00 1.32 -0.28 60 0 2,567 0
30DEC26 60.00 C 0.00 0.00 0.00 1.07 -0.23 60 0 2,032 0
30DEC26 62.50 C 0.00 0.00 0.00 0.86 -0.20 59 0 937 0
30DEC26 65.00 C 1.20 1.20 1.20 0.70 -0.17 60 3 585 +3
30DEC26 67.50 C 0.00 0.00 0.00 0.56 -0.15 59 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.45 -0.13 59 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 0.36 -0.11 59 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.29 -0.09 59 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.24 -0.07 59 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.19 -0.06 59 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.16 -0.05 60 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 -0.04 60 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 -0.04 59 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 -0.03 59 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 -0.02 60 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 -0.02 60 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 -0.01 60 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 -0.01 60 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 -0.01 59 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 13.84 -1.16 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.15 -1.12 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.48 -1.11 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.86 -1.06 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.27 -1.02 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.69 -1.03 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.14 -1.00 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.64 -0.93 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.15 -0.91 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.69 -0.88 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.26 -0.84 58 0 9 0
30MAR27 38.00 C 0.00 0.00 0.00 7.85 -0.80 59 0 9 0
30MAR27 39.00 C 0.00 0.00 0.00 7.47 -0.76 59 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 7.11 -0.78 59 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 6.78 -1.10 60 0 126 0
30MAR27 42.00 C 0.00 0.00 0.00 6.61 -0.78 61 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 6.26 -0.79 61 0 66 0
30MAR27 44.00 C 0.00 0.00 0.00 5.92 -0.82 61 0 66 0
30MAR27 45.00 C 0.00 0.00 0.00 5.60 -0.81 61 0 33 0
30MAR27 46.00 C 0.00 0.00 0.00 5.24 -0.84 61 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 5.01 -0.77 61 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 4.74 -0.62 61 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 4.48 -0.65 61 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 4.23 -0.70 61 0 167 0
30MAR27 52.50 C 0.00 0.00 0.00 3.68 -0.66 61 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 3.20 -0.61 61 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 2.78 -0.56 61 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 2.42 -0.51 61 0 185 0
30MAR27 62.50 C 0.00 0.00 0.00 2.10 -0.48 60 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 1.83 -0.44 60 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 1.59 -0.40 60 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.39 -0.36 60 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 1.21 -0.33 60 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.06 -0.30 60 0 542 0
30MAR27 77.50 C 0.00 0.00 0.00 0.92 -0.28 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.81 -0.25 60 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 0.70 -0.23 60 0 22 0
30MAR27 85.00 C 0.00 0.00 0.00 0.62 -0.21 60 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 0.54 -0.19 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.47 -0.18 60 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.42 -0.15 60 0 6 0
30MAR27 95.00 C 0.00 0.00 0.00 0.37 -0.14 60 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 0.32 -0.13 60 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.28 -0.12 60 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.25 -0.11 60 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.22 -0.10 60 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.19 -0.09 60 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.17 -0.08 60 0 60 0
30MAR27 112.50 C 0.00 0.00 0.00 0.15 -0.07 60 0 212 0
29JUN27 27.00 C 0.00 0.00 0.00 14.80 -1.12 59 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 14.17 -1.10 59 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 13.57 -1.08 59 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.99 -1.05 59 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.45 -1.04 59 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 11.93 -0.99 60 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.43 -1.27 60 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 10.96 -0.96 60 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.51 -0.94 60 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 10.32 -0.68 62 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 9.91 -0.83 63 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 9.50 -0.78 63 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 9.12 -0.72 63 0 603 0
29JUN27 40.00 C 0.00 0.00 0.00 8.74 -0.69 63 0 200 0
29JUN27 41.00 C 0.00 0.00 0.00 8.37 -0.68 63 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 8.00 -0.68 63 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 7.62 -0.68 62 0 10 0
29JUN27 44.00 C 8.74 8.74 8.74 7.32 -0.61 62 8 110 0
29JUN27 45.00 C 0.00 0.00 0.00 7.02 -0.59 62 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 6.72 -0.59 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.42 -0.59 62 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 6.12 -0.59 62 0 188 0
29JUN27 49.00 C 0.00 0.00 0.00 5.87 -0.54 62 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 5.64 -0.50 62 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 5.05 -0.51 62 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.52 -0.45 62 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 4.09 -0.41 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.65 -0.41 62 0 421 0
29JUN27 62.50 C 0.00 0.00 0.00 3.30 -0.33 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.98 -0.33 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.66 -0.33 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.41 -0.26 62 0 37 0
29JUN27 72.50 C 0.00 0.00 0.00 2.18 -0.26 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.96 -0.26 61 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 1.77 -0.22 61 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 1.62 -0.19 61 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.46 -0.20 61 0 52 0
29JUN27 85.00 C 0.00 0.00 0.00 1.31 -0.19 61 0 90 0
29JUN27 87.50 C 0.00 0.00 0.00 1.20 -0.15 61 0 135 0
TOTAL CALL 1,344 67,104 +330
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 97 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 185 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 118 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 155 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 161 0
28AUG26 32.00 P 0.00 0.00 0.00 0.04 +0.01 62 0 229 0
28AUG26 33.00 P 0.00 0.00 0.00 0.08 +0.02 62 0 381 0
28AUG26 34.00 P 0.18 0.18 0.18 0.15 +0.04 61 3 308 -3
28AUG26 35.00 P 0.00 0.00 0.00 0.26 +0.07 60 0 180 0
28AUG26 36.00 P 0.34 0.51 0.34 0.43 +0.11 59 30 229 +25
28AUG26 37.00 P 0.00 0.00 0.00 0.70 +0.17 59 0 257 0
28AUG26 38.00 P 1.05 1.26 1.05 1.05 +0.24 59 23 365 -11
28AUG26 39.00 P 1.30 1.76 1.30 1.50 +0.33 58 20 260 0
28AUG26 40.00 P 1.26 2.16 1.26 2.06 +0.45 58 19 376 -19
28AUG26 41.00 P 1.77 3.10 1.77 2.78 +0.63 60 17 140 -17
28AUG26 42.00 P 0.00 0.00 0.00 3.52 +0.65 60 0 179 0
28AUG26 43.00 P 0.00 0.00 0.00 4.34 +0.75 60 0 563 0
28AUG26 44.00 P 0.00 0.00 0.00 5.21 +0.83 60 0 211 0
28AUG26 45.00 P 0.00 0.00 0.00 6.12 +0.90 60 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 7.28 +1.17 81 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 8.27 +1.23 87 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 9.28 +1.29 95 0 95 0
28AUG26 49.00 P 0.00 0.00 0.00 10.30 +1.18 104 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 11.19 +1.25 100 0 414 0
28AUG26 52.50 P 0.00 0.00 0.00 13.61 +1.14 104 0 19 -312
28AUG26 55.00 P 0.00 0.00 0.00 16.10 +1.18 115 0 97 -233
28AUG26 57.50 P 0.00 0.00 0.00 18.61 +1.19 129 0 198 0
28AUG26 60.00 P 0.00 0.00 0.00 21.11 +1.19 140 0 506 0
28AUG26 62.50 P 0.00 0.00 0.00 23.61 +1.07 150 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 26.10 +1.06 158 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.60 +1.18 168 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.10 +1.06 177 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 33.60 +1.15 186 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 36.10 +1.15 194 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 38.60 +1.15 201 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 41.11 +1.16 212 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 43.61 +1.16 219 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 46.11 +1.16 226 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 48.61 +1.16 233 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 51.11 +1.16 239 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 53.61 +1.17 246 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 56.11 +1.16 252 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 58.61 +1.16 258 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 61.11 +1.16 264 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 63.61 +1.16 270 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 66.11 +1.16 275 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 68.61 +1.16 281 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 71.11 +1.16 286 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 73.60 +1.18 289 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 60 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 0.00 59 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 +0.02 60 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 +0.02 59 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 0.21 +0.04 59 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 0.30 +0.06 59 0 752 0
29SEP26 31.00 P 0.36 0.36 0.36 0.41 +0.06 58 20 739 +20
29SEP26 32.00 P 0.60 0.60 0.60 0.56 +0.08 58 30 806 +30
29SEP26 33.00 P 0.00 0.00 0.00 0.76 +0.11 58 0 601 0
29SEP26 34.00 P 0.00 0.00 0.00 1.01 +0.15 58 0 34 0
29SEP26 35.00 P 0.88 0.88 0.88 1.30 +0.18 58 5 126 -5
29SEP26 36.00 P 1.76 1.76 1.76 1.63 +0.21 57 2 429 +2
29SEP26 37.00 P 1.79 2.20 1.79 2.08 +0.32 58 20 277 -6
29SEP26 38.00 P 2.28 2.28 2.28 2.51 +0.35 58 15 258 0
29SEP26 39.00 P 3.05 3.20 3.05 3.03 +0.43 58 11 535 +11
29SEP26 40.00 P 0.00 0.00 0.00 3.62 +0.54 59 0 223 0
29SEP26 41.00 P 0.00 0.00 0.00 4.25 +0.60 59 0 229 0
29SEP26 42.00 P 3.85 3.85 3.85 4.93 +0.71 60 30 247 0
29SEP26 43.00 P 0.00 0.00 0.00 5.74 +0.79 62 0 147 0
29SEP26 44.00 P 0.00 0.00 0.00 6.49 +0.82 63 0 92 0
29SEP26 45.00 P 0.00 0.00 0.00 7.29 +0.76 63 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 8.11 +0.79 64 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 8.98 +0.98 65 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 9.80 +1.03 65 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 10.77 +1.10 68 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 11.70 +1.16 70 0 292 0
29SEP26 52.50 P 0.00 0.00 0.00 14.09 +1.25 75 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 16.41 +1.07 76 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 18.94 +1.12 84 0 1,554 0
29SEP26 60.00 P 0.00 0.00 0.00 21.34 +1.10 86 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 23.81 +1.12 91 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 26.10 +1.06 83 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 28.60 +1.18 88 0 30 -16
29SEP26 70.00 P 0.00 0.00 0.00 31.10 +1.06 93 0 42 -4
29SEP26 72.50 P 0.00 0.00 0.00 33.60 +1.15 97 0 19 0
29SEP26 75.00 P 0.00 0.00 0.00 36.10 +1.15 101 0 19 -2
29SEP26 77.50 P 0.00 0.00 0.00 38.78 +1.33 119 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 41.28 +1.33 124 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.61 +1.16 115 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.11 +1.16 118 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.71 +1.26 131 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.29 +1.34 140 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 53.61 +1.17 129 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 56.11 +1.16 132 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 58.61 +1.16 136 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 61.11 +1.16 139 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 63.61 +1.16 142 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 66.11 +1.16 145 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 68.61 +1.16 148 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 71.11 +1.16 150 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 73.60 +1.18 152 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.31 +0.06 59 0 70 0
29OCT26 28.00 P 0.31 0.31 0.31 0.40 +0.08 58 2 2 -2
29OCT26 29.00 P 0.00 0.00 0.00 0.54 +0.10 58 0 122 0
29OCT26 30.00 P 0.00 0.00 0.00 0.70 +0.12 58 0 104 0
29OCT26 31.00 P 0.00 0.00 0.00 0.91 +0.15 58 0 180 0
29OCT26 32.00 P 1.19 1.19 1.19 1.14 +0.18 58 2 92 -2
29OCT26 33.00 P 0.00 0.00 0.00 1.41 +0.21 58 0 84 0
29OCT26 34.00 P 0.00 0.00 0.00 1.73 +0.27 58 0 69 0
29OCT26 35.00 P 0.00 0.00 0.00 2.07 +0.28 58 0 114 0
29OCT26 36.00 P 2.02 2.31 2.02 2.47 +0.35 58 12 102 +5
29OCT26 37.00 P 0.00 0.00 0.00 2.89 +0.36 58 0 213 0
29OCT26 38.00 P 0.00 0.00 0.00 3.38 +0.44 58 0 330 0
29OCT26 39.00 P 0.00 0.00 0.00 3.93 +0.50 58 0 120 0
29OCT26 40.00 P 0.00 0.00 0.00 4.53 +0.53 58 0 302 0
29OCT26 41.00 P 0.00 0.00 0.00 5.30 +0.74 61 0 175 0
29OCT26 42.00 P 0.00 0.00 0.00 5.97 +0.79 62 0 43 0
29OCT26 43.00 P 0.00 0.00 0.00 6.65 +0.65 62 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 7.38 +0.69 62 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 8.13 +0.73 63 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 8.90 +0.75 63 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 9.72 +0.81 64 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 10.53 +0.80 64 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 11.39 +0.85 65 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 12.27 +0.88 66 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 14.52 +0.94 68 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 16.87 +1.02 71 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 19.28 +1.19 75 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 21.61 +1.19 76 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 24.02 +1.33 79 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 26.44 +1.38 81 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 28.88 +1.39 83 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 31.34 +1.30 86 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 33.81 +1.36 89 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 0.71 +0.09 59 0 2 0
27NOV26 29.00 P 0.00 0.00 0.00 0.91 +0.13 59 0 3 0
27NOV26 30.00 P 0.00 0.00 0.00 1.13 +0.15 59 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 1.37 +0.17 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.64 +0.17 58 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 1.97 +0.23 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.31 +0.23 58 0 0 0
27NOV26 35.00 P 2.78 2.80 2.78 2.70 +0.28 58 22 24 +22
27NOV26 36.00 P 0.00 0.00 0.00 3.12 +0.30 58 0 56 0
27NOV26 37.00 P 3.75 3.75 3.75 3.60 +0.36 58 6 58 +6
27NOV26 38.00 P 0.00 0.00 0.00 4.13 +0.44 58 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 4.69 +0.49 59 0 205 0
27NOV26 40.00 P 5.32 5.32 5.32 5.29 +0.49 59 3 328 +3
27NOV26 41.00 P 0.00 0.00 0.00 5.74 +0.37 57 0 277 0
27NOV26 42.00 P 0.00 0.00 0.00 6.71 +0.71 62 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.39 +0.59 62 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 8.08 +0.58 62 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.82 +0.64 63 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.58 +0.67 63 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.34 +0.67 63 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.16 +0.73 64 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.98 +0.76 64 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.80 +0.76 64 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.85 +0.08 58 0 254 0
30DEC26 28.00 P 0.00 0.00 0.00 1.06 +0.11 58 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 1.28 +0.11 58 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.55 +0.16 58 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 1.86 +0.19 59 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 2.15 +0.19 58 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 2.50 +0.20 58 0 105 0
30DEC26 34.00 P 2.75 2.87 2.75 2.87 +0.22 58 3 19 +2
30DEC26 35.00 P 0.00 0.00 0.00 3.29 +0.26 58 0 112 0
30DEC26 36.00 P 0.00 0.00 0.00 3.90 +0.45 60 0 99 0
30DEC26 37.00 P 0.00 0.00 0.00 4.27 +0.39 58 0 113 0
30DEC26 38.00 P 0.00 0.00 0.00 4.93 +0.57 60 0 346 0
30DEC26 39.00 P 0.00 0.00 0.00 5.39 +0.50 59 0 293 0
30DEC26 40.00 P 0.00 0.00 0.00 6.01 +0.54 60 0 413 0
30DEC26 41.00 P 0.00 0.00 0.00 6.66 +0.58 60 0 64 0
30DEC26 42.00 P 0.00 0.00 0.00 7.38 +0.62 61 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 8.07 +0.55 62 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 8.77 +0.56 62 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 9.46 +0.53 62 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 10.22 +0.60 62 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 10.99 +0.63 63 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 11.75 +0.63 63 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 12.55 +0.66 63 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 13.38 +0.72 64 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 15.48 +0.75 65 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 17.68 +0.80 66 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 19.95 +0.87 68 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 22.27 +0.95 70 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 24.63 +0.97 71 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 26.86 +0.97 71 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 29.40 +1.07 75 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 31.77 +1.09 76 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 34.17 +1.21 77 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.58 +1.13 78 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 39.00 +1.24 79 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.44 +1.24 80 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 43.89 +1.17 82 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 46.36 +1.30 83 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.83 +1.31 85 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 51.31 +1.32 87 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 53.80 +1.34 89 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 56.29 +1.34 90 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 58.79 +1.34 92 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 61.24 +1.29 93 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 63.74 +1.29 95 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 66.23 +1.20 96 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 68.74 +1.29 98 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 71.24 +1.29 100 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 73.74 +1.32 102 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.70 +0.02 59 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 2.00 +0.03 59 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 2.29 +0.02 59 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 2.64 +0.06 59 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 3.00 +0.06 59 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.37 +0.06 59 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.79 +0.10 59 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 4.23 +0.10 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.68 +0.10 59 0 32 0
30MAR27 36.00 P 5.22 5.22 5.22 5.20 +0.18 59 1 27 +1
30MAR27 37.00 P 0.00 0.00 0.00 5.75 +0.23 59 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.32 +0.28 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.92 +0.36 60 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 7.54 +0.45 60 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 8.30 +0.62 61 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 8.99 +0.71 62 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.49 +0.61 61 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 10.11 +0.51 60 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 11.09 +0.78 62 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 11.80 +0.57 63 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 12.51 +0.54 63 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 13.28 +0.58 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 14.06 +0.57 63 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 14.84 +0.56 64 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 16.83 +0.55 64 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 18.93 +0.58 65 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 21.07 +0.61 66 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 23.29 +0.67 67 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 25.53 +0.73 68 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 27.86 +0.83 69 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 30.20 +0.93 71 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 32.54 +1.00 72 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 34.88 +0.99 72 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 37.21 +1.04 73 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 39.60 +1.09 74 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 41.98 +1.11 75 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 44.37 +1.13 75 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 46.78 +1.15 76 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 49.20 +1.17 77 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 51.63 +1.19 78 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 54.06 +1.19 78 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 56.51 +1.20 79 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 58.97 +1.31 80 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 61.43 +1.27 81 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 63.80 +1.14 80 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 66.27 +1.24 80 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 68.75 +1.25 82 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 71.24 +1.26 83 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 73.74 +1.29 84 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 2.64 +0.16 60 0 31 0
29JUN27 28.00 P 0.00 0.00 0.00 3.00 +0.21 60 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 3.37 +0.20 60 0 37 0
29JUN27 30.00 P 0.00 0.00 0.00 3.75 +0.20 60 0 7 0
29JUN27 31.00 P 0.00 0.00 0.00 4.17 +0.24 60 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 4.62 +0.26 60 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 5.07 +0.26 60 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 5.53 +0.27 60 0 20 0
29JUN27 35.00 P 0.00 0.00 0.00 6.04 +0.33 59 0 220 0
29JUN27 36.00 P 0.00 0.00 0.00 6.57 +0.34 59 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 7.10 +0.34 59 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 7.63 +0.34 59 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 8.20 +0.38 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 8.83 +0.44 59 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 9.59 +0.60 60 0 110 0
29JUN27 42.00 P 0.00 0.00 0.00 10.26 +0.45 60 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 11.00 +0.58 61 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 11.56 +0.45 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.29 +0.49 61 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.01 +0.63 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.02 +0.90 63 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.78 +0.93 64 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.55 +0.65 64 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 16.34 +0.67 64 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.32 +0.71 65 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 20.32 +0.70 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 22.41 +0.73 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 24.51 +0.73 66 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 26.70 +0.79 67 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 28.92 +0.83 68 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.15 +0.86 68 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.46 +0.94 70 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.73 +0.97 70 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 38.02 +0.99 71 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 40.34 +1.02 71 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 42.65 +1.02 72 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 45.00 +1.05 72 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 47.36 +1.07 73 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 49.72 +1.07 73 0 0 0
TOTAL PUT 296 38,924 -505
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$ 34.880
28AUG26 18.50 C 0.00 0.00 0.00 16.39 +0.34 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 15.89 +0.34 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 15.39 +0.34 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 14.89 +0.34 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 13.89 +0.34 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.89 +0.34 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.89 +0.34 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.89 +0.33 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.89 +0.33 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.89 +0.33 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.90 +0.34 72 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.90 +0.34 62 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 5.90 +0.34 52 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 4.90 +0.34 43 0 545 0
28AUG26 31.00 C 0.00 0.00 0.00 3.90 +0.34 34 0 531 0
28AUG26 32.00 C 2.96 2.96 2.96 2.90 +0.32 25 1 566 0
28AUG26 33.00 C 2.00 2.00 2.00 1.93 +0.28 26 1 661 -1
28AUG26 34.00 C 1.03 1.07 1.03 1.04 +0.18 24 30 1,017 +12
28AUG26 35.00 C 0.44 0.44 0.44 0.45 +0.08 26 9 544 0
28AUG26 36.00 C 0.15 0.15 0.15 0.15 +0.02 27 5 798 0
28AUG26 37.00 C 0.06 0.06 0.06 0.04 0.00 28 15 420 +15
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 752 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 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 63 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 55 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.39 +0.34 90 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.89 +0.34 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.39 +0.34 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.89 +0.34 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.89 +0.34 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.89 +0.34 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.89 +0.34 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.89 +0.33 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.89 +0.33 0 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 8.89 +0.33 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.90 +0.34 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.90 +0.34 46 0 64 0
29SEP26 29.00 C 0.00 0.00 0.00 5.90 +0.34 40 0 244 0
29SEP26 30.00 C 0.00 0.00 0.00 4.90 +0.34 33 0 1,118 0
29SEP26 31.00 C 0.00 0.00 0.00 3.90 +0.33 27 0 1,006 0
29SEP26 32.00 C 0.00 0.00 0.00 2.93 +0.29 27 0 1,156 0
29SEP26 33.00 C 0.00 0.00 0.00 2.06 +0.24 27 0 1,156 0
29SEP26 34.00 C 0.00 0.00 0.00 1.37 +0.16 27 0 1,011 0
29SEP26 35.00 C 0.94 0.94 0.94 0.87 +0.06 26 1 2,376 0
29SEP26 36.00 C 0.61 0.61 0.61 0.58 +0.07 27 32 632 +32
29SEP26 37.00 C 0.40 0.40 0.40 0.35 +0.04 27 22 1,348 +7
29SEP26 38.00 C 0.25 0.25 0.25 0.20 +0.02 27 20 499 +20
29SEP26 39.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 202 0
29SEP26 40.00 C 0.11 0.11 0.11 0.06 0.00 27 16 309 +16
29SEP26 41.00 C 0.00 0.00 0.00 0.03 0.00 27 0 767 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 0.00 28 0 619 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 53 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 16.39 +0.34 85 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 15.89 +0.34 79 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 15.39 +0.34 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 14.89 +0.34 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.89 +0.34 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.89 +0.34 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.89 +0.34 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.89 +0.33 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.89 +0.33 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.89 +0.33 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.90 +0.34 44 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.90 +0.34 38 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.90 +0.34 33 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 4.90 +0.33 28 0 187 0
29OCT26 31.00 C 0.00 0.00 0.00 3.92 +0.29 27 0 311 0
29OCT26 32.00 C 0.00 0.00 0.00 3.04 +0.22 27 0 269 0
29OCT26 33.00 C 0.00 0.00 0.00 2.34 +0.20 27 0 468 0
29OCT26 34.00 C 0.00 0.00 0.00 1.78 +0.16 28 0 374 0
29OCT26 35.00 C 0.00 0.00 0.00 1.26 +0.04 26 0 522 0
29OCT26 36.00 C 0.00 0.00 0.00 0.97 +0.06 27 0 1,221 0
29OCT26 37.00 C 0.74 0.74 0.74 0.69 +0.04 27 15 247 +15
29OCT26 38.00 C 0.00 0.00 0.00 0.48 +0.02 27 0 129 0
29OCT26 39.00 C 0.00 0.00 0.00 0.32 +0.01 27 0 213 0
29OCT26 40.00 C 0.00 0.00 0.00 0.21 0.00 27 0 120 0
29OCT26 41.00 C 0.00 0.00 0.00 0.14 0.00 27 0 167 0
29OCT26 42.00 C 0.17 0.17 0.17 0.09 0.00 27 5 890 +5
29OCT26 43.00 C 0.00 0.00 0.00 0.06 0.00 28 0 58 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 0.00 28 0 84 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.89 +0.34 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.89 +0.34 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.89 +0.34 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.89 +0.33 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.89 +0.33 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.89 +0.33 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.90 +0.34 38 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.90 +0.34 34 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.90 +0.33 30 0 2 0
27NOV26 30.00 C 0.00 0.00 0.00 4.93 +0.30 29 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.07 +0.26 29 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.34 +0.21 29 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 2.73 +0.20 29 0 195 0
27NOV26 34.00 C 0.00 0.00 0.00 2.20 +0.15 29 0 164 0
27NOV26 35.00 C 1.71 1.71 1.71 1.77 +0.14 29 15 164 +15
27NOV26 36.00 C 0.00 0.00 0.00 1.39 +0.15 29 0 36 0
27NOV26 37.00 C 0.00 0.00 0.00 1.10 +0.10 29 0 27 0
27NOV26 38.00 C 0.85 0.85 0.85 0.85 +0.09 29 5 37 +5
27NOV26 39.00 C 0.00 0.00 0.00 0.64 +0.06 29 0 2 0
27NOV26 40.00 C 0.00 0.00 0.00 0.48 +0.05 29 0 32 0
27NOV26 41.00 C 0.00 0.00 0.00 0.35 +0.03 29 0 1 0
27NOV26 42.00 C 0.00 0.00 0.00 0.25 +0.02 29 0 338 0
27NOV26 43.00 C 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 16.39 +0.34 68 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.89 +0.34 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.39 +0.34 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.89 +0.34 0 0 1 0
30DEC26 21.00 C 13.74 13.74 13.74 13.89 +0.34 0 1 1 0
30DEC26 22.00 C 0.00 0.00 0.00 12.89 +0.34 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.89 +0.34 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.89 +0.33 0 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 9.89 +0.33 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.89 +0.33 0 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 7.90 +0.23 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.90 +0.17 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.94 +0.31 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.07 +0.27 29 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 4.32 +0.23 29 0 127 0
30DEC26 32.00 C 0.00 0.00 0.00 3.66 +0.20 29 0 105 0
30DEC26 33.00 C 0.00 0.00 0.00 3.07 +0.17 29 0 204 0
30DEC26 34.00 C 0.00 0.00 0.00 2.56 +0.17 29 0 172 0
30DEC26 35.00 C 0.00 0.00 0.00 2.11 +0.14 29 0 342 0
30DEC26 36.00 C 0.00 0.00 0.00 1.74 +0.09 29 0 472 0
30DEC26 37.00 C 0.00 0.00 0.00 1.43 +0.10 29 0 242 0
30DEC26 38.00 C 0.00 0.00 0.00 1.15 +0.08 29 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.91 +0.07 29 0 87 0
30DEC26 40.00 C 0.00 0.00 0.00 0.72 +0.06 29 0 63 0
30DEC26 41.00 C 0.00 0.00 0.00 0.56 +0.04 29 0 49 0
30DEC26 42.00 C 0.00 0.00 0.00 0.43 +0.03 29 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.34 +0.03 29 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.26 +0.02 29 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.19 +0.01 29 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 0.00 29 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 0.00 29 0 57 0
30DEC26 50.00 C 0.16 0.16 0.16 0.05 +0.01 29 1 82 -1
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 29 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 16.39 +0.34 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.89 +0.34 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.39 +0.34 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.89 +0.34 0 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 13.89 +0.34 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.89 +0.34 0 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 11.89 +0.34 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.89 +0.33 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.89 +0.33 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.92 +0.34 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.02 +0.33 30 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.34 +0.45 32 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 6.54 +0.20 31 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 5.77 +0.47 30 0 364 0
30MAR27 31.00 C 0.00 0.00 0.00 5.11 +0.28 30 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 4.52 +0.28 30 0 378 0
30MAR27 33.00 C 0.00 0.00 0.00 3.97 +0.26 30 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 3.47 +0.16 30 0 58 0
30MAR27 35.00 C 0.00 0.00 0.00 3.05 +0.24 30 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 2.65 +0.17 30 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 2.28 +0.16 30 0 36 0
30MAR27 38.00 C 0.00 0.00 0.00 1.99 +0.17 30 0 49 0
30MAR27 39.00 C 1.68 1.68 1.68 1.71 +0.17 30 1 36 +1
30MAR27 40.00 C 0.00 0.00 0.00 1.47 +0.16 30 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.23 +0.13 30 0 105 0
30MAR27 42.00 C 0.00 0.00 0.00 1.06 +0.13 30 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.88 +0.10 30 0 52 0
30MAR27 44.00 C 0.00 0.00 0.00 0.75 +0.10 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.60 +0.06 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.53 +0.08 30 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.44 +0.07 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.37 +0.06 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.30 +0.05 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.25 +0.04 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.16 +0.03 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 0.00 29 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 16.39 +0.34 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.89 +0.34 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.39 +0.34 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.89 +0.34 0 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.89 +0.34 0 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.89 +0.34 0 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.91 +0.33 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.99 +0.32 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.15 +0.32 31 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 9.36 +0.31 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.59 +0.30 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.87 +0.30 31 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 7.18 +0.28 31 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 6.53 +0.44 31 0 91 0
29JUN27 31.00 C 0.00 0.00 0.00 5.76 +0.25 30 0 183 0
29JUN27 32.00 C 0.00 0.00 0.00 5.20 +0.24 30 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 4.71 +0.23 30 0 46 0
29JUN27 34.00 C 4.10 4.10 4.10 4.22 +0.20 30 15 105 +15
29JUN27 35.00 C 3.66 3.66 3.66 3.81 +0.21 30 15 62 +15
29JUN27 36.00 C 0.00 0.00 0.00 3.39 +0.18 30 0 213 0
29JUN27 37.00 C 0.00 0.00 0.00 3.05 +0.18 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 2.71 +0.16 31 0 12 0
29JUN27 39.00 C 0.00 0.00 0.00 2.43 +0.16 31 0 33 0
29JUN27 40.00 C 0.00 0.00 0.00 2.15 +0.15 31 0 96 0
29JUN27 41.00 C 0.00 0.00 0.00 1.91 +0.13 31 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 1.70 +0.05 31 0 21 0
29JUN27 43.00 C 1.43 1.43 1.43 1.54 +0.15 31 12 49 +12
29JUN27 44.00 C 0.00 0.00 0.00 1.40 +0.10 32 0 79 0
29JUN27 45.00 C 1.16 1.16 1.16 1.17 +0.04 31 1 158 0
29JUN27 46.00 C 0.00 0.00 0.00 1.06 +0.08 31 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.94 +0.08 31 0 2 0
TOTAL CALL 238 35,359 +183
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 144 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 132 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 54 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 369 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 440 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 279 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 883 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,278 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 1,443 0
28AUG26 32.00 P 0.11 0.11 0.10 0.06 -0.07 27 16 1,377 -1
28AUG26 33.00 P 0.27 0.27 0.25 0.23 -0.15 27 5 648 -1
28AUG26 34.00 P 0.68 0.68 0.67 0.60 -0.24 26 9 780 0
28AUG26 35.00 P 0.00 0.00 0.00 1.25 -0.31 27 0 377 0
28AUG26 36.00 P 0.00 0.00 0.00 2.07 -0.33 26 0 20 0
28AUG26 37.00 P 0.00 0.00 0.00 3.01 -0.34 25 0 74 0
28AUG26 38.00 P 4.10 4.10 4.10 4.00 -0.34 26 5 0 -5
28AUG26 39.00 P 0.00 0.00 0.00 5.00 -0.33 32 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.00 -0.33 38 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.00 -0.33 44 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.00 -0.33 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.99 -0.34 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.99 -0.34 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.99 -0.34 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.99 -0.34 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.99 -0.34 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 318 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 96 0
29SEP26 28.00 P 0.06 0.06 0.06 0.02 -0.01 28 4 169 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 684 0
29SEP26 30.00 P 0.15 0.15 0.15 0.12 -0.04 27 8 962 0
29SEP26 31.00 P 0.00 0.00 0.00 0.24 -0.08 27 0 848 0
29SEP26 32.00 P 0.48 0.48 0.48 0.44 -0.13 27 4 1,685 -4
29SEP26 33.00 P 0.78 0.81 0.78 0.79 -0.15 27 9 2,154 -5
29SEP26 34.00 P 1.23 1.24 1.23 1.23 -0.16 27 29 809 +1
29SEP26 35.00 P 0.00 0.00 0.00 1.81 -0.19 27 0 1,269 0
29SEP26 36.00 P 0.00 0.00 0.00 2.52 -0.26 28 0 262 0
29SEP26 37.00 P 0.00 0.00 0.00 3.27 -0.29 27 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 4.26 -0.19 32 0 74 0
29SEP26 39.00 P 0.00 0.00 0.00 5.06 -0.33 27 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 6.02 -0.31 27 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 7.06 -0.27 34 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 8.00 -0.33 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.00 -0.33 32 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.99 -0.34 0 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 10.99 -0.34 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.99 -0.34 0 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 12.99 -0.34 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.99 -0.34 0 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 14.99 -0.34 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.99 -0.34 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 18.49 -0.34 47 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 20.99 -0.33 55 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 23.49 -0.33 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.99 -0.33 67 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.48 -0.34 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.98 -0.34 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 106 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 11 0
29OCT26 27.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 45 0
29OCT26 29.00 P 0.00 0.00 0.00 0.16 -0.06 27 0 99 0
29OCT26 30.00 P 0.00 0.00 0.00 0.29 -0.10 27 0 277 0
29OCT26 31.00 P 0.00 0.00 0.00 0.49 -0.12 27 0 1,325 0
29OCT26 32.00 P 0.80 0.80 0.80 0.77 -0.15 27 4 1,143 0
29OCT26 33.00 P 0.00 0.00 0.00 1.15 -0.16 28 0 431 0
29OCT26 34.00 P 1.58 1.59 1.58 1.62 -0.18 28 26 233 +21
29OCT26 35.00 P 0.00 0.00 0.00 2.17 -0.23 28 0 41 0
29OCT26 36.00 P 0.00 0.00 0.00 2.83 -0.26 28 0 60 0
29OCT26 37.00 P 0.00 0.00 0.00 3.52 -0.31 27 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.32 -0.32 27 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.19 -0.33 27 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.10 -0.23 27 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.12 -0.21 31 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.06 -0.27 31 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.03 -0.30 31 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.00 -0.33 29 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.99 -0.34 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.99 -0.34 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.99 -0.34 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 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 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 40 0
27NOV26 27.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 41 0
27NOV26 28.00 P 0.00 0.00 0.00 0.22 -0.03 29 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.35 -0.06 29 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 0.54 -0.08 29 0 16 0
27NOV26 31.00 P 0.00 0.00 0.00 0.79 -0.12 29 0 17 0
27NOV26 32.00 P 1.10 1.10 1.10 1.10 -0.13 29 4 225 -6
27NOV26 33.00 P 1.48 1.48 1.48 1.49 -0.16 29 5 278 0
27NOV26 34.00 P 1.99 1.99 1.95 1.95 -0.20 28 21 331 +15
27NOV26 35.00 P 0.00 0.00 0.00 2.50 -0.22 28 0 277 0
27NOV26 36.00 P 0.00 0.00 0.00 3.14 -0.25 29 0 75 0
27NOV26 37.00 P 0.00 0.00 0.00 3.84 -0.25 29 0 0 0
27NOV26 38.00 P 4.70 4.70 4.70 4.60 -0.27 29 5 5 +5
27NOV26 39.00 P 0.00 0.00 0.00 5.41 -0.29 29 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.27 -0.21 29 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.23 -0.16 31 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.13 -0.20 30 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.07 -0.26 30 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.05 -0.28 31 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.03 -0.30 32 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.00 -0.33 30 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.99 -0.34 0 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 38 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 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 45 0
30DEC26 23.00 P 0.08 0.08 0.08 0.02 -0.01 29 4 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 165 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 -0.03 29 0 74 0
30DEC26 27.00 P 0.00 0.00 0.00 0.22 -0.04 29 0 117 0
30DEC26 28.00 P 0.00 0.00 0.00 0.35 -0.05 29 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 0.52 -0.07 29 0 199 0
30DEC26 30.00 P 0.00 0.00 0.00 0.75 -0.07 29 0 204 0
30DEC26 31.00 P 0.00 0.00 0.00 1.02 -0.10 29 0 226 0
30DEC26 32.00 P 0.00 0.00 0.00 1.37 -0.11 29 0 115 0
30DEC26 33.00 P 0.00 0.00 0.00 1.78 -0.13 29 0 139 0
30DEC26 34.00 P 0.00 0.00 0.00 2.22 -0.19 28 0 180 0
30DEC26 35.00 P 0.00 0.00 0.00 2.79 -0.21 29 0 182 0
30DEC26 36.00 P 3.39 3.39 3.39 3.39 -0.25 28 15 125 0
30DEC26 37.00 P 0.00 0.00 0.00 4.08 -0.25 29 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 4.81 -0.27 29 0 33 0
30DEC26 39.00 P 0.00 0.00 0.00 5.59 -0.28 29 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 6.42 -0.24 29 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 7.37 -0.13 31 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.23 -0.17 30 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.15 -0.18 30 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 10.08 -0.25 30 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 11.05 -0.28 30 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 12.03 -0.30 31 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 13.03 -0.30 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.99 -0.34 28 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.99 -0.34 30 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.99 -0.34 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.49 -0.34 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.99 -0.33 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.49 -0.33 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.99 -0.33 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.48 -0.34 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.98 -0.34 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 30 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 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.04 0.00 30 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.07 0.00 30 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 0.29 0.29 0.29 0.18 0.00 30 1 4,052 0
30MAR27 25.00 P 0.37 0.37 0.37 0.27 -0.01 30 1 43 -1
30MAR27 26.00 P 0.00 0.00 0.00 0.40 -0.01 30 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.56 -0.01 30 0 70 0
30MAR27 28.00 P 0.00 0.00 0.00 0.76 -0.02 30 0 86 0
30MAR27 29.00 P 0.00 0.00 0.00 1.00 -0.04 30 0 161 0
30MAR27 30.00 P 0.00 0.00 0.00 1.29 -0.06 30 0 193 0
30MAR27 31.00 P 0.00 0.00 0.00 1.61 -0.07 30 0 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 1.98 -0.11 29 0 443 0
30MAR27 33.00 P 0.00 0.00 0.00 2.43 -0.12 29 0 253 0
30MAR27 34.00 P 0.00 0.00 0.00 2.88 -0.18 29 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.46 -0.11 29 0 204 0
30MAR27 36.00 P 0.00 0.00 0.00 4.05 -0.19 29 0 172 0
30MAR27 37.00 P 0.00 0.00 0.00 4.72 -0.12 30 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.41 -0.16 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.17 -0.11 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.95 -0.11 30 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 7.75 -0.12 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.58 -0.11 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.44 -0.13 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.27 -0.20 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.18 -0.29 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.12 -0.30 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.07 -0.31 30 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 14.03 -0.32 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.01 -0.33 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.00 -0.33 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.49 -0.34 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.99 -0.33 35 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.49 -0.33 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.99 -0.33 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.29 -0.02 31 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.42 -0.01 31 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 0.57 -0.01 32 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.74 -0.05 31 0 185 0
29JUN27 27.00 P 0.00 0.00 0.00 0.98 -0.04 32 0 4 0
29JUN27 28.00 P 0.00 0.00 0.00 1.24 -0.05 32 0 16 0
29JUN27 29.00 P 1.66 1.66 1.66 1.55 -0.06 32 1 36 +1
29JUN27 30.00 P 0.00 0.00 0.00 1.89 -0.07 32 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.29 -0.08 32 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 2.71 -0.11 32 0 171 0
29JUN27 33.00 P 0.00 0.00 0.00 3.20 -0.11 32 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 3.71 -0.13 32 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 4.29 -0.14 32 0 150 0
29JUN27 36.00 P 0.00 0.00 0.00 4.88 -0.16 32 0 45 0
29JUN27 37.00 P 0.00 0.00 0.00 5.54 -0.16 33 0 3 0
29JUN27 38.00 P 0.00 0.00 0.00 6.21 -0.18 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.93 -0.20 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.68 -0.20 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.46 +0.03 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.00 -0.23 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.80 -0.25 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.65 -0.25 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.51 -0.26 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.39 -0.27 31 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.29 -0.28 31 0 0 0
TOTAL PUT 176 40,591 +20
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$ 8.335
28AUG26 6.00 C 0.00 0.00 0.00 2.34 -0.21 63 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.09 -0.20 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.84 -0.21 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.59 -0.20 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.34 -0.23 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.09 -0.21 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.86 -0.19 44 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.63 -0.18 41 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.43 -0.16 40 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.28 -0.13 42 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.16 -0.09 41 0 173 0
28AUG26 8.75 C 0.08 0.08 0.08 0.09 -0.06 42 5 331 0
28AUG26 9.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 222 0
28AUG26 9.25 C 0.02 0.02 0.02 0.02 -0.02 42 115 587 +73
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 148 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 180 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 474 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,179 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 758 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 410 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 299 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 112 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 121 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 130 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 138 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 145 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 153 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 160 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 167 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 173 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 2.36 -0.22 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.11 -0.21 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.86 -0.21 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.62 -0.22 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.39 -0.22 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.17 -0.20 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.96 -0.17 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.77 -0.16 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.60 -0.15 35 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.46 -0.15 35 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.34 -0.10 35 0 160 0
29SEP26 8.75 C 0.00 0.00 0.00 0.25 -0.08 35 0 566 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 -0.07 36 0 334 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.05 36 0 160 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.04 36 0 566 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.03 36 0 457 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 104 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 117 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 126 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 129 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 136 0 20 0
29OCT26 6.00 C 0.00 0.00 0.00 2.38 -0.21 37 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.11 -0.24 0 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.87 -0.24 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.65 -0.23 31 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.44 -0.22 33 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.23 -0.21 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.07 -0.17 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.90 -0.14 37 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.74 -0.13 36 0 60 0
29OCT26 8.25 C 0.00 0.00 0.00 0.60 -0.11 36 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.49 -0.09 36 0 215 0
29OCT26 8.75 C 0.00 0.00 0.00 0.39 -0.09 36 0 51 0
29OCT26 9.00 C 0.00 0.00 0.00 0.31 -0.07 36 0 241 0
29OCT26 9.25 C 0.00 0.00 0.00 0.25 -0.06 37 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.19 -0.05 37 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.14 -0.05 36 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 195 0
29OCT26 10.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 158 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 0.00 38 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.38 -0.23 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.15 -0.23 30 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.93 -0.23 33 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.71 -0.22 33 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.51 -0.20 35 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.32 -0.20 35 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.16 -0.17 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.99 -0.15 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.85 -0.13 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.71 -0.11 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.60 -0.09 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.50 -0.08 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.42 -0.07 37 0 60 0
27NOV26 9.25 C 0.00 0.00 0.00 0.34 -0.08 37 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.28 -0.06 37 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.23 -0.05 37 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.18 -0.05 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.43 -0.23 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.20 -0.22 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.99 -0.21 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.78 -0.21 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.58 -0.20 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.40 -0.19 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.23 -0.18 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.10 -0.14 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.93 -0.16 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.80 -0.15 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.72 -0.08 37 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.62 -0.07 37 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.54 -0.07 38 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.45 -0.07 37 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 -0.07 37 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.32 -0.06 37 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.27 -0.06 37 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 -0.04 37 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 512 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 199 0
30MAR27 6.00 C 0.00 0.00 0.00 2.55 -0.22 36 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.35 -0.21 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.15 -0.21 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.96 -0.20 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.78 -0.20 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.62 -0.18 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.46 -0.18 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.31 -0.17 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.18 -0.16 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.06 -0.14 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.94 -0.14 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.87 -0.10 37 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 0.77 -0.10 37 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.68 -0.09 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.60 -0.09 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.53 -0.08 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.47 -0.08 37 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.36 -0.08 37 0 175 0
30MAR27 11.00 C 0.00 0.00 0.00 0.28 -0.06 37 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.21 -0.05 36 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 -0.04 36 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 121 0
29JUN27 6.00 C 0.00 0.00 0.00 2.69 -0.17 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.50 -0.17 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.29 -0.20 36 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.12 -0.20 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.95 -0.20 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.80 -0.18 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.65 -0.17 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.51 -0.17 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.38 -0.16 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.26 -0.15 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.18 -0.08 37 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 1.08 -0.08 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.98 -0.08 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.89 -0.09 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.81 -0.08 37 0 15 0
29JUN27 9.75 C 0.79 0.79 0.79 0.74 -0.07 37 1 30 +1
29JUN27 10.00 C 0.00 0.00 0.00 0.68 -0.07 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.54 -0.08 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.45 -0.05 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.38 -0.04 38 0 3 0
29JUN27 12.00 C 0.30 0.30 0.30 0.31 -0.04 38 4 8 +4
29JUN27 12.50 C 0.00 0.00 0.00 0.26 -0.03 38 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.17 -0.03 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 58 0
TOTAL CALL 125 27,011 +78
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 313 0
28AUG26 7.75 P 0.00 0.00 0.00 0.04 +0.02 41 0 749 0
28AUG26 8.00 P 0.10 0.11 0.10 0.10 +0.04 43 3 463 +3
28AUG26 8.25 P 0.22 0.22 0.22 0.18 +0.06 40 4 459 +4
28AUG26 8.50 P 0.37 0.37 0.30 0.31 +0.09 39 9 1,549 -1
28AUG26 8.75 P 0.00 0.00 0.00 0.49 +0.13 40 0 349 0
28AUG26 9.00 P 0.00 0.00 0.00 0.70 +0.16 41 0 548 0
28AUG26 9.25 P 0.00 0.00 0.00 0.93 +0.18 42 0 704 0
28AUG26 9.50 P 0.00 0.00 0.00 1.20 +0.22 60 0 242 0
28AUG26 9.75 P 0.00 0.00 0.00 1.43 +0.21 58 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.70 +0.23 77 0 359 -91
28AUG26 10.50 P 0.00 0.00 0.00 2.20 +0.23 91 0 101 0
28AUG26 11.00 P 0.00 0.00 0.00 2.70 +0.23 106 0 56 0
28AUG26 11.50 P 0.00 0.00 0.00 3.20 +0.23 118 0 182 0
28AUG26 12.00 P 0.00 0.00 0.00 3.70 +0.23 130 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 4.20 +0.23 141 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.70 +0.23 152 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.20 +0.23 163 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.70 +0.23 172 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.20 +0.23 181 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.70 +0.23 190 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.20 +0.23 198 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.70 +0.23 206 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.20 +0.23 214 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 36 0 240 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 +0.02 36 0 500 0
29SEP26 7.50 P 0.08 0.08 0.08 0.10 +0.02 36 15 592 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 +0.04 36 0 386 0
29SEP26 8.00 P 0.23 0.27 0.23 0.24 +0.05 35 34 460 +34
29SEP26 8.25 P 0.39 0.39 0.39 0.35 +0.07 35 3 634 0
29SEP26 8.50 P 0.00 0.00 0.00 0.48 +0.08 35 0 318 0
29SEP26 8.75 P 0.00 0.00 0.00 0.66 +0.12 37 0 380 0
29SEP26 9.00 P 0.00 0.00 0.00 0.82 +0.15 36 0 214 0
29SEP26 9.25 P 0.00 0.00 0.00 1.01 +0.14 35 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 1.26 +0.20 40 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.49 +0.20 42 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.70 +0.18 40 0 608 0
29SEP26 10.50 P 0.00 0.00 0.00 2.20 +0.23 48 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.70 +0.23 55 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 3.20 +0.23 61 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.70 +0.23 68 0 205 0
29SEP26 12.50 P 0.00 0.00 0.00 4.20 +0.23 74 0 45 -179
29SEP26 13.00 P 0.00 0.00 0.00 4.70 +0.23 79 0 0 -92
29SEP26 13.50 P 0.00 0.00 0.00 5.20 +0.23 84 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.70 +0.23 89 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.20 +0.23 94 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.70 +0.23 98 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.20 +0.23 103 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.70 +0.23 107 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.20 +0.23 111 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.67 +0.20 98 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.17 +0.20 102 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.67 +0.20 105 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.17 +0.20 108 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.67 +0.20 112 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.17 +0.20 115 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.67 +0.20 118 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.67 +0.20 124 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.67 +0.20 129 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.67 +0.20 134 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.67 +0.20 139 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.67 +0.20 144 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.67 +0.20 148 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.67 +0.20 153 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.67 +0.20 157 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 +0.02 38 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 300 0
29OCT26 7.25 P 0.15 0.15 0.15 0.13 +0.03 36 3 255 0
29OCT26 7.50 P 0.00 0.00 0.00 0.20 +0.05 37 0 275 0
29OCT26 7.75 P 0.00 0.00 0.00 0.27 +0.05 36 0 145 0
29OCT26 8.00 P 0.00 0.00 0.00 0.36 +0.06 36 0 107 0
29OCT26 8.25 P 0.00 0.00 0.00 0.48 +0.08 36 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.61 +0.09 36 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 0.77 +0.10 37 0 204 0
29OCT26 9.00 P 0.00 0.00 0.00 0.93 +0.11 36 0 94 0
29OCT26 9.25 P 0.00 0.00 0.00 1.11 +0.14 36 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.34 +0.19 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.56 +0.19 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.78 +0.20 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.24 +0.22 44 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.71 +0.23 45 0 100 0
29OCT26 11.50 P 0.00 0.00 0.00 3.20 +0.23 49 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.70 +0.23 54 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.20 +0.23 58 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.70 +0.23 63 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.14 +0.03 37 0 15 0
27NOV26 7.25 P 0.00 0.00 0.00 0.20 +0.04 37 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.27 +0.05 37 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.36 +0.06 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.46 +0.07 37 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.58 +0.08 37 0 206 0
27NOV26 8.50 P 0.00 0.00 0.00 0.71 +0.09 37 0 1,175 0
27NOV26 8.75 P 0.00 0.00 0.00 0.86 +0.10 37 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.04 +0.12 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.22 +0.16 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.42 +0.16 39 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.62 +0.17 40 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.84 +0.19 41 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.28 +0.20 42 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.73 +0.21 42 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.22 +0.23 46 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.70 +0.23 47 0 6 0
27NOV26 12.50 P 0.00 0.00 0.00 4.20 +0.23 51 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.70 +0.23 55 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.03 37 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 +0.03 37 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 +0.04 37 0 125 0
30DEC26 7.50 P 0.00 0.00 0.00 0.35 +0.05 37 0 165 0
30DEC26 7.75 P 0.00 0.00 0.00 0.44 +0.06 37 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.54 +0.06 37 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.66 +0.07 37 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 0.80 +0.08 37 0 517 0
30DEC26 8.75 P 0.00 0.00 0.00 0.94 +0.08 37 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.13 +0.12 38 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.31 +0.15 39 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.49 +0.16 39 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 1.69 +0.17 39 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 1.89 +0.17 39 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.32 +0.19 40 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.77 +0.21 41 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.23 +0.20 42 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.71 +0.22 44 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 4.20 +0.23 46 0 228 0
30DEC26 13.00 P 0.00 0.00 0.00 4.70 +0.23 49 0 448 0
30DEC26 13.50 P 0.00 0.00 0.00 5.20 +0.23 52 0 293 0
30DEC26 14.00 P 0.00 0.00 0.00 5.70 +0.23 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.20 +0.23 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.70 +0.23 61 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.20 +0.23 64 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.70 +0.23 67 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.20 +0.23 69 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.67 +0.20 64 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.17 +0.20 66 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.67 +0.20 68 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.17 +0.20 70 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.67 +0.20 72 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.17 +0.20 74 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.67 +0.20 76 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 +0.02 37 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
30MAR27 7.00 P 0.33 0.33 0.33 0.34 +0.03 37 100 100 +100
30MAR27 7.25 P 0.00 0.00 0.00 0.42 +0.03 37 0 295 0
30MAR27 7.50 P 0.00 0.00 0.00 0.51 +0.04 37 0 180 0
30MAR27 7.75 P 0.00 0.00 0.00 0.62 +0.06 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.73 +0.06 37 0 204 0
30MAR27 8.25 P 0.00 0.00 0.00 0.85 +0.07 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 0.99 +0.08 37 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 1.14 +0.10 37 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.31 +0.11 37 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.48 +0.14 38 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.65 +0.14 38 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.84 +0.15 38 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.01 +0.12 37 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.41 +0.13 38 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 2.84 +0.14 38 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.28 +0.14 38 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.76 +0.21 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.22 +0.21 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.71 +0.23 42 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 5.20 +0.23 44 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.70 +0.23 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.20 +0.22 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.70 +0.23 51 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 7.20 +0.23 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.70 +0.23 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.20 +0.23 57 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.67 +0.20 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.17 +0.20 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.67 +0.20 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.21 +0.03 38 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.27 +0.03 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 +0.04 38 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.40 +0.04 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.49 +0.05 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.58 +0.05 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.69 +0.07 38 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.79 +0.06 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 0.91 +0.07 38 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 1.03 +0.06 38 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.17 +0.08 38 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.32 +0.08 38 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.46 +0.06 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 1.62 +0.11 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 1.79 +0.12 38 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 1.96 +0.12 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.15 +0.13 38 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 2.53 +0.15 38 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.01 +0.15 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.43 +0.15 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.85 +0.14 40 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 4.32 +0.19 42 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.78 +0.20 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.20 +0.20 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.70 +0.22 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.20 +0.22 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.70 +0.23 45 0 0 0
TOTAL PUT 171 29,315 -222
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 32.17 +0.05 151 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.67 +0.07 138 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.17 +0.07 125 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.67 +0.04 113 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.18 +0.05 102 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.68 +0.07 91 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.18 +0.07 80 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.46 0.00 36 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 11.96 -0.01 0 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 9.46 -0.01 0 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 6.97 0.00 20 0 31 0
28AUG26 82.50 C 4.03 4.03 4.03 4.50 -0.02 17 2 187 -2
28AUG26 85.00 C 0.00 0.00 0.00 2.35 +0.04 19 0 348 0
28AUG26 87.50 C 0.57 0.86 0.57 0.79 -0.05 17 16 710 -16
28AUG26 90.00 C 0.15 0.21 0.15 0.16 -0.02 17 3 437 -3
28AUG26 92.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 876 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 122 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 298 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 288 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 32.17 -0.06 72 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.68 -0.02 66 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.19 -0.05 60 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.70 -0.04 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.21 -0.03 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.73 -0.05 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.24 -0.04 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.57 -0.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.09 -0.01 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.63 -0.01 19 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 7.27 -0.02 19 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 5.12 -0.03 19 0 63 0
29SEP26 85.00 C 3.36 3.36 3.36 3.35 0.00 19 1 158 +1
29SEP26 87.50 C 1.67 1.67 1.67 1.90 -0.03 18 1 187 -1
29SEP26 90.00 C 0.99 0.99 0.99 1.02 -0.02 19 1 296 0
29SEP26 92.50 C 0.00 0.00 0.00 0.52 -0.01 19 0 979 0
29SEP26 95.00 C 0.00 0.00 0.00 0.23 -0.01 19 0 660 0
29SEP26 97.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 139 0
29SEP26 100.00 C 0.00 0.00 0.00 0.04 0.00 20 0 27 0
29SEP26 102.50 C 0.06 0.06 0.06 0.01 -0.01 19 30 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 24 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 32.28 +0.05 62 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.75 +0.02 55 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.25 +0.01 50 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.76 +0.01 46 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.32 +0.06 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.83 +0.05 38 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.37 +0.09 34 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 14.58 -0.01 18 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.12 -0.02 18 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 9.75 -0.02 19 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 7.54 -0.04 19 0 0 0
29OCT26 82.50 C 5.05 5.05 5.05 5.70 +0.07 20 2 2 +2
29OCT26 85.00 C 0.00 0.00 0.00 3.91 0.00 18 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 2.57 -0.05 18 0 3 0
29OCT26 90.00 C 1.38 1.60 1.38 1.64 -0.04 18 3 37 +3
29OCT26 92.50 C 0.84 0.84 0.84 1.01 -0.02 19 30 36 +30
29OCT26 95.00 C 0.00 0.00 0.00 0.60 -0.03 19 0 37 0
29OCT26 97.50 C 0.00 0.00 0.00 0.32 -0.02 19 0 5 0
29OCT26 100.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 23 0
29OCT26 102.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.02 0.00 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 24.76 -0.01 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 22.32 +0.06 35 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.83 +0.05 31 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 17.37 +0.07 28 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 14.58 -0.09 15 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 12.31 -0.02 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 10.10 -0.03 19 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 8.07 -0.04 19 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 6.26 -0.04 19 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 4.71 -0.05 19 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 3.33 -0.15 19 0 0 0
27NOV26 90.00 C 1.97 2.24 1.97 2.34 -0.04 19 3 6 +3
27NOV26 92.50 C 0.00 0.00 0.00 1.60 -0.03 19 0 3 0
27NOV26 95.00 C 0.96 0.96 0.96 1.11 +0.01 20 1 2 -1
27NOV26 97.50 C 0.00 0.00 0.00 0.71 -0.03 20 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.43 -0.03 20 0 7 0
27NOV26 102.50 C 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.28 +0.05 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.75 0.00 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.25 -0.01 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.76 -0.01 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.32 +0.05 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.83 0.00 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.37 -0.16 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.88 -0.06 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.67 -0.03 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.56 -0.03 19 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.61 -0.04 19 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 6.86 -0.04 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 5.34 +0.02 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.02 +0.01 19 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 2.96 -0.03 19 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 2.16 -0.01 19 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.58 -0.03 20 0 9 0
30DEC26 97.50 C 1.03 1.03 1.03 1.09 -0.04 20 1 108 -1
30DEC26 100.00 C 0.00 0.00 0.00 0.74 -0.02 20 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 0.49 -0.02 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.31 -0.02 19 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.20 0.00 20 0 0 0
30DEC26 110.00 C 0.28 0.28 0.28 0.12 -0.01 19 1 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.05 0.00 20 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.03 0.00 20 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 0.00 20 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 32.28 -0.29 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.90 -0.34 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.53 -0.32 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.18 -0.35 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.84 -0.36 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.55 -0.27 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.30 -0.27 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.91 -0.12 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.94 -0.05 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.03 -0.05 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.27 -0.06 21 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 8.67 -0.07 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.24 -0.07 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.98 -0.07 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.83 +0.03 21 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 3.89 -0.02 21 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 3.13 -0.01 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.52 0.00 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.02 -0.04 21 0 21 0
30MAR27 102.50 C 0.00 0.00 0.00 1.55 -0.05 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.20 -0.05 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.92 -0.04 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.67 -0.03 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.50 -0.03 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.38 -0.02 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 32.93 -0.39 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.62 -0.37 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.29 -0.38 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.99 -0.37 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.74 -0.35 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.52 -0.33 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.15 -0.54 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.09 -0.51 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.16 -0.02 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 13.36 -0.02 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.91 -0.01 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 10.29 +0.01 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.87 +0.07 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 7.52 +0.05 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.30 -0.07 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.37 0.00 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.46 -0.06 21 0 1 0
29JUN27 97.50 C 3.55 3.55 3.55 3.79 +0.02 21 1 3 +1
29JUN27 100.00 C 0.00 0.00 0.00 3.13 -0.04 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.66 0.00 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.23 -0.01 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.83 -0.02 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.44 -0.01 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.18 -0.01 21 0 0 0
TOTAL CALL 96 9,273 +16
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 400 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 311 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 798 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 233 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,029 0
28AUG26 75.00 P 0.04 0.04 0.04 0.01 0.00 36 2 611 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 28 0 329 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 21 0 811 0
28AUG26 82.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 1,103 0
28AUG26 85.00 P 0.36 0.36 0.36 0.32 -0.03 17 2 141 0
28AUG26 87.50 P 0.00 0.00 0.00 1.27 -0.04 16 0 82 0
28AUG26 90.00 P 0.00 0.00 0.00 3.20 -0.02 17 0 90 0
28AUG26 92.50 P 0.00 0.00 0.00 5.60 0.00 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 8.10 0.00 0 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 10.60 0.00 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.10 0.00 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.60 0.00 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.10 0.00 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.60 0.00 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.10 0.00 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.60 0.00 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.10 0.00 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 44 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 20 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 0.00 19 0 331 0
29SEP26 77.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 32 0
29SEP26 80.00 P 0.00 0.00 0.00 0.30 -0.01 19 0 374 0
29SEP26 82.50 P 0.00 0.00 0.00 0.75 -0.01 19 0 94 0
29SEP26 85.00 P 0.00 0.00 0.00 1.55 -0.02 19 0 157 0
29SEP26 87.50 P 3.25 3.25 2.66 2.78 -0.03 19 3 40 +2
29SEP26 90.00 P 0.00 0.00 0.00 4.35 -0.01 19 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 6.34 0.00 19 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.56 -0.01 19 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.94 +0.01 19 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.38 +0.01 19 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.14 +0.29 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.62 +0.05 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.11 +0.05 39 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.61 +0.06 42 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.10 +0.05 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.59 +0.04 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.10 +0.05 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.58 +0.05 54 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.07 +0.03 57 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 34 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 0.00 20 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 31 0
29OCT26 75.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 90 0
29OCT26 77.50 P 0.00 0.00 0.00 0.29 -0.02 19 0 90 0
29OCT26 80.00 P 0.00 0.00 0.00 0.64 -0.03 19 0 210 0
29OCT26 82.50 P 0.00 0.00 0.00 1.23 -0.04 19 0 6 0
29OCT26 85.00 P 0.00 0.00 0.00 2.13 -0.04 19 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 3.29 -0.04 19 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 4.85 -0.04 19 0 2 0
29OCT26 92.50 P 0.00 0.00 0.00 6.70 -0.03 19 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 8.80 -0.02 19 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 11.07 0.00 19 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 13.44 -0.01 18 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.14 +0.26 26 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.62 +0.04 29 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.11 +0.05 31 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.61 +0.05 34 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 26.10 +0.05 36 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 84 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.13 -0.01 19 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 0.30 -0.02 20 0 5 0
27NOV26 77.50 P 0.89 0.89 0.89 0.59 -0.02 20 30 152 +30
27NOV26 80.00 P 0.00 0.00 0.00 1.07 -0.03 20 0 6 0
27NOV26 82.50 P 0.00 0.00 0.00 1.77 -0.04 20 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 2.71 0.00 20 0 2 0
27NOV26 87.50 P 0.00 0.00 0.00 3.90 -0.04 19 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.39 -0.04 19 0 1 0
27NOV26 92.50 P 0.00 0.00 0.00 7.16 -0.03 19 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 9.14 -0.02 19 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 11.29 -0.02 19 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 13.57 -0.01 19 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 16.43 +0.47 27 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 18.94 +0.34 30 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 21.43 +0.37 32 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 23.93 +0.25 35 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.41 +0.36 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 0.00 20 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 0.00 20 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.13 0.00 20 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.26 -0.01 20 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.49 -0.02 20 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 0.87 -0.02 20 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 1.41 -0.04 20 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 2.18 -0.04 20 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.20 -0.04 20 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 4.39 -0.10 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.80 -0.04 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.49 -0.04 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.40 -0.03 19 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.48 -0.02 19 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.70 -0.02 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.51 +0.47 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.97 +0.27 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.46 +0.35 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.94 +0.26 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.43 +0.38 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.93 +0.38 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.43 +0.38 37 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.91 +0.38 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 0.00 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.31 -0.01 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.53 -0.02 21 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 0.84 -0.03 21 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 1.27 -0.03 21 0 157 0
30MAR27 77.50 P 0.00 0.00 0.00 1.84 -0.04 21 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.57 -0.06 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.48 -0.06 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.46 -0.06 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.68 -0.02 21 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.09 -0.06 21 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.66 -0.06 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.42 -0.05 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.32 -0.05 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.36 -0.04 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.99 +0.34 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.31 +0.41 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.52 +0.32 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.98 +0.30 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.44 +0.36 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.93 +0.38 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.05 0.00 22 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.26 0.00 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.65 -0.03 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.00 -0.01 22 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 1.44 -0.01 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 1.99 -0.01 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 2.67 -0.01 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.49 -0.01 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.46 -0.01 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.52 -0.02 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.76 +0.04 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.14 +0.04 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.67 -0.07 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.38 -0.04 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.18 -0.04 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.42 +0.41 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.45 +0.38 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.61 +0.43 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.90 +0.51 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.05 +0.32 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.47 +0.34 25 0 0 0
TOTAL PUT 37 12,591 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 11.510
28AUG26 8.00 C 0.00 0.00 0.00 3.52 +0.26 90 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.27 +0.26 83 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.02 +0.26 75 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.77 +0.26 68 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.52 +0.26 61 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.27 +0.26 55 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.02 +0.26 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.77 +0.25 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.53 +0.25 47 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.06 +0.22 44 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.65 +0.17 44 0 60 0
28AUG26 11.50 C 0.25 0.25 0.25 0.35 +0.11 44 12 372 +12
28AUG26 12.00 C 0.13 0.17 0.12 0.16 +0.05 44 28 195 +4
28AUG26 12.50 C 0.00 0.00 0.00 0.07 +0.03 46 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 152 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 64 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 156 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 128 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.52 +0.22 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.27 +0.22 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.02 +0.22 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.77 +0.22 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.52 +0.24 0 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.31 +0.23 56 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.03 +0.26 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.78 +0.25 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.54 +0.19 35 0 43 0
29SEP26 10.50 C 0.91 0.95 0.91 1.10 +0.20 36 90 76 -60
29SEP26 11.00 C 0.00 0.00 0.00 0.76 +0.17 39 0 380 0
29SEP26 11.50 C 0.00 0.00 0.00 0.47 +0.12 38 0 672 0
29SEP26 12.00 C 0.00 0.00 0.00 0.28 +0.08 37 0 474 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 +0.05 37 0 457 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 176 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 230 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 121 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.54 +0.24 64 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.27 +0.22 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.05 +0.25 59 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.80 +0.23 54 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.55 +0.22 50 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.31 +0.23 47 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.05 +0.27 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.79 +0.24 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.56 +0.21 34 0 19 0
29OCT26 10.50 C 1.03 1.03 1.03 1.17 +0.19 36 15 84 +15
29OCT26 11.00 C 0.83 0.84 0.83 0.84 +0.16 36 29 187 -15
29OCT26 11.50 C 0.45 0.47 0.45 0.59 +0.13 36 46 225 -45
29OCT26 12.00 C 0.34 0.34 0.34 0.40 +0.09 35 15 65 0
29OCT26 12.50 C 0.00 0.00 0.00 0.27 +0.07 35 0 39 0
29OCT26 13.00 C 0.00 0.00 0.00 0.17 +0.04 35 2 52 +2
29OCT26 13.50 C 0.00 0.00 0.00 0.11 +0.03 35 0 14 0
29OCT26 14.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 +0.02 37 2 32 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.27 +0.22 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.05 +0.23 52 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.81 +0.23 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.55 +0.21 44 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.31 +0.22 42 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.05 +0.24 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.82 +0.23 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.61 +0.21 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.27 +0.19 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.96 +0.15 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.72 +0.12 36 0 5 0
27NOV26 12.00 C 0.00 0.00 0.00 0.53 +0.09 35 0 89 0
27NOV26 12.50 C 0.00 0.00 0.00 0.39 +0.07 36 0 8 0
27NOV26 13.00 C 0.00 0.00 0.00 0.28 +0.06 35 0 2 0
27NOV26 13.50 C 0.00 0.00 0.00 0.20 +0.04 36 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.14 +0.03 36 0 13 0
27NOV26 14.50 C 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.54 +0.24 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.27 +0.20 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.05 +0.23 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.81 +0.22 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.55 +0.20 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.31 +0.19 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.11 +0.26 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.85 +0.19 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.66 +0.18 34 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.32 +0.11 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.04 +0.11 34 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.79 +0.05 33 0 692 0
30DEC26 12.00 C 0.00 0.00 0.00 0.64 +0.07 34 0 252 0
30DEC26 12.50 C 0.00 0.00 0.00 0.49 +0.05 34 0 268 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 +0.04 34 0 207 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 +0.03 34 0 166 0
30DEC26 14.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 247 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 +0.02 35 0 152 0
30DEC26 15.00 C 0.16 0.16 0.16 0.11 +0.01 35 15 80 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 35 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 35 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 35 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.54 +0.24 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.28 +0.17 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.05 +0.17 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.83 +0.17 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.66 +0.21 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.49 +0.23 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.30 +0.22 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.13 +0.27 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.93 +0.22 35 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.64 +0.20 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.39 +0.16 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.18 +0.22 36 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.99 +0.16 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.83 +0.15 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.69 +0.14 36 0 60 0
30MAR27 13.50 C 0.54 0.54 0.54 0.56 +0.12 36 15 15 +15
30MAR27 14.00 C 0.46 0.46 0.46 0.46 +0.10 36 15 17 +15
30MAR27 14.50 C 0.00 0.00 0.00 0.38 +0.09 36 0 25 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 +0.07 35 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 +0.06 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 +0.06 36 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 +0.05 36 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 +0.04 36 0 0 0
30MAR27 17.50 C 0.18 0.18 0.18 0.10 +0.03 35 38 46 +35
30MAR27 18.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 +0.02 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.61 +0.23 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.41 +0.23 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.23 +0.22 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.05 +0.22 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.87 +0.20 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.71 +0.20 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.56 +0.20 38 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 2.40 +0.18 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.26 +0.19 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.99 +0.17 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.75 +0.21 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.49 +0.14 37 0 91 0
29JUN27 12.00 C 0.00 0.00 0.00 1.30 +0.13 37 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 1.14 +0.13 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.99 +0.11 37 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.86 +0.10 37 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.74 +0.08 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.65 +0.09 38 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.59 +0.07 38 0 8 0
29JUN27 15.50 C 0.00 0.00 0.00 0.51 +0.07 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.44 +0.06 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.37 +0.05 38 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.31 +0.03 38 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.28 +0.05 38 0 175 0
TOTAL CALL 322 11,246 -7
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 72 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 27 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 86 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 -0.04 47 0 187 0
28AUG26 11.00 P 0.24 0.24 0.14 0.14 -0.08 45 134 830 +5
28AUG26 11.50 P 0.00 0.00 0.00 0.34 -0.14 46 0 108 0
28AUG26 12.00 P 0.00 0.00 0.00 0.65 -0.19 46 0 210 0
28AUG26 12.50 P 0.00 0.00 0.00 1.05 -0.23 46 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 1.51 -0.25 47 0 195 0
28AUG26 13.50 P 0.00 0.00 0.00 1.99 -0.26 0 0 203 0
28AUG26 14.00 P 0.00 0.00 0.00 2.49 -0.26 0 0 127 0
28AUG26 14.50 P 0.00 0.00 0.00 2.99 -0.26 0 0 15 0
28AUG26 15.00 P 3.75 3.75 3.75 3.49 -0.26 0 5 45 +5
28AUG26 15.50 P 0.00 0.00 0.00 3.99 -0.26 0 0 4 0
28AUG26 16.00 P 0.00 0.00 0.00 4.49 -0.26 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.99 -0.26 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.49 -0.26 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.99 -0.26 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.49 -0.26 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.99 -0.26 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.49 -0.26 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.99 -0.26 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.49 -0.26 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.02 37 0 101 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.03 38 0 92 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.04 37 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 -0.06 37 0 138 0
29SEP26 10.50 P 0.34 0.34 0.33 0.28 -0.08 37 14 223 -12
29SEP26 11.00 P 0.57 0.57 0.47 0.47 -0.12 36 43 740 -21
29SEP26 11.50 P 0.00 0.00 0.00 0.74 -0.18 35 0 1,545 0
29SEP26 12.00 P 0.00 0.00 0.00 1.10 -0.19 37 0 193 0
29SEP26 12.50 P 0.00 0.00 0.00 1.50 -0.21 37 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 1.93 -0.19 36 0 106 0
29SEP26 13.50 P 0.00 0.00 0.00 2.38 -0.22 33 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.83 -0.28 0 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.33 -0.27 0 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.82 -0.27 0 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.34 -0.22 0 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.86 -0.19 44 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.36 -0.19 48 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.86 -0.19 52 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.36 -0.19 56 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.85 -0.20 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.35 -0.19 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.85 -0.19 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.35 -0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.85 -0.19 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.85 -0.19 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.85 -0.19 70 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.85 -0.19 79 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.85 -0.18 86 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 20 0
29OCT26 9.25 P 0.00 0.00 0.00 0.09 -0.03 35 0 10 0
29OCT26 9.50 P 0.00 0.00 0.00 0.13 -0.03 35 0 35 0
29OCT26 9.75 P 0.00 0.00 0.00 0.17 -0.05 35 0 68 0
29OCT26 10.00 P 0.00 0.00 0.00 0.23 -0.05 35 0 22 0
29OCT26 10.50 P 0.46 0.46 0.46 0.38 -0.09 34 15 75 -15
29OCT26 11.00 P 0.00 0.00 0.00 0.59 -0.12 34 0 17 0
29OCT26 11.50 P 0.00 0.00 0.00 0.86 -0.16 34 0 49 0
29OCT26 12.00 P 0.00 0.00 0.00 1.19 -0.19 34 0 87 0
29OCT26 12.50 P 0.00 0.00 0.00 1.58 -0.20 35 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 1.99 -0.19 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.44 -0.20 35 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.90 -0.21 35 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.38 -0.22 35 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.86 -0.23 29 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.34 -0.23 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.86 -0.20 36 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.36 -0.26 40 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.15 -0.04 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.20 -0.04 35 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.26 -0.05 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.32 -0.09 35 0 15 0
27NOV26 10.50 P 0.00 0.00 0.00 0.49 -0.09 34 0 37 0
27NOV26 11.00 P 0.00 0.00 0.00 0.71 -0.12 34 0 12 0
27NOV26 11.50 P 0.00 0.00 0.00 0.98 -0.16 34 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.31 -0.18 35 0 16 0
27NOV26 12.50 P 0.00 0.00 0.00 1.68 -0.19 35 0 7 0
27NOV26 13.00 P 0.00 0.00 0.00 2.09 -0.17 36 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.52 -0.17 37 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.97 -0.17 37 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.41 -0.20 35 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.92 -0.17 40 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.38 -0.20 37 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.87 -0.20 38 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.36 -0.26 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 -0.03 34 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 -0.04 34 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.04 34 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.05 35 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 -0.05 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 -0.06 34 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 -0.07 34 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.41 -0.07 35 0 83 0
30DEC26 10.50 P 0.00 0.00 0.00 0.59 -0.10 34 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 0.83 -0.11 35 0 52 0
30DEC26 11.50 P 0.00 0.00 0.00 1.11 -0.13 35 0 153 0
30DEC26 12.00 P 0.00 0.00 0.00 1.43 -0.16 35 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 1.77 -0.17 35 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.16 -0.17 35 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.57 -0.18 35 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.01 -0.18 36 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.45 -0.20 35 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 3.94 -0.17 38 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.41 -0.18 38 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.87 -0.20 34 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.36 -0.26 33 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.86 -0.23 35 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.36 -0.20 38 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.85 -0.20 0 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.35 -0.26 0 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.85 -0.26 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.35 -0.26 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.85 -0.26 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.85 -0.26 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.85 -0.26 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.85 -0.25 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.85 -0.25 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 -0.02 35 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 -0.02 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.38 -0.04 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.45 -0.06 35 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.53 -0.07 35 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.62 -0.06 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.82 -0.09 35 0 16 0
30MAR27 11.00 P 0.00 0.00 0.00 1.08 -0.09 35 0 33 0
30MAR27 11.50 P 0.00 0.00 0.00 1.35 -0.12 35 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.64 -0.16 34 0 56 0
30MAR27 12.50 P 0.00 0.00 0.00 1.99 -0.15 35 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.36 -0.16 35 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.75 -0.17 35 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.16 -0.17 36 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.59 -0.17 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.02 -0.18 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.47 -0.18 36 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.95 -0.17 37 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.41 -0.21 36 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.88 -0.21 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.37 -0.25 35 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.86 -0.19 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.36 -0.25 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.85 -0.26 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.35 -0.26 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.85 -0.26 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.85 -0.26 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.85 -0.26 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.85 -0.25 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.85 -0.25 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.28 -0.03 38 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.34 -0.03 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.40 -0.05 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.48 -0.04 38 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.55 -0.06 38 0 13 0
29JUN27 9.25 P 0.00 0.00 0.00 0.64 -0.06 38 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.73 -0.06 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.83 -0.07 39 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.94 -0.07 39 0 12 0
29JUN27 10.50 P 0.00 0.00 0.00 1.17 -0.09 39 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.42 -0.11 39 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.71 -0.12 39 0 91 0
29JUN27 12.00 P 2.09 2.09 2.09 2.02 -0.13 39 15 195 +15
29JUN27 12.50 P 0.00 0.00 0.00 2.36 -0.14 40 0 195 0
29JUN27 13.00 P 0.00 0.00 0.00 2.71 -0.16 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.09 -0.16 40 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.38 -0.28 38 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.78 -0.30 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.19 -0.20 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.62 -0.20 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.06 -0.21 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.51 -0.22 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.97 -0.23 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.44 -0.23 38 0 0 0
TOTAL PUT 226 10,571 -23
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$ 60.650
28AUG26 43.00 C 0.00 0.00 0.00 17.68 +0.14 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.69 +0.15 69 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.69 +0.15 64 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.69 +0.15 58 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 13.69 +0.15 52 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.69 +0.31 46 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.69 +0.30 40 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.69 +0.30 0 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 8.19 +0.29 0 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 5.69 +0.29 0 0 60 0
28AUG26 57.50 C 0.00 0.00 0.00 3.23 +0.25 19 0 161 0
28AUG26 60.00 C 1.00 1.00 0.99 1.12 +0.03 18 30 220 -26
28AUG26 62.50 C 0.00 0.00 0.00 0.19 -0.01 19 0 237 0
28AUG26 65.00 C 0.02 0.02 0.02 0.02 0.00 20 20 51 +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 43 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 20.69 +0.24 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.70 +0.25 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.70 +0.24 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.70 +0.16 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.71 +0.17 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.69 +0.15 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.70 +0.16 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.69 +0.15 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.69 +0.23 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.74 +0.27 29 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 10.69 +0.19 0 0 19 0
29SEP26 52.50 C 8.12 8.12 8.12 8.24 +0.23 0 15 75 0
29SEP26 55.00 C 0.00 0.00 0.00 5.69 +0.14 0 0 139 0
29SEP26 57.50 C 0.00 0.00 0.00 3.33 +0.10 14 0 138 0
29SEP26 60.00 C 1.40 1.40 1.40 1.58 +0.03 17 1 121 0
29SEP26 62.50 C 0.60 0.65 0.60 0.61 +0.03 17 26 178 +22
29SEP26 65.00 C 0.00 0.00 0.00 0.17 0.00 17 0 119 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 0.00 17 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 25 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 16.73 +0.19 35 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.73 +0.19 31 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.73 +0.19 26 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.73 +0.19 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.73 +0.27 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.74 +0.27 25 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.03 +0.49 38 0 0 0
29OCT26 52.50 C 8.13 8.13 8.13 8.31 +0.26 24 15 15 +15
29OCT26 55.00 C 0.00 0.00 0.00 5.73 +0.12 0 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 3.56 +0.06 16 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 1.98 +0.01 17 0 100 0
29OCT26 62.50 C 0.00 0.00 0.00 1.01 +0.02 17 0 198 0
29OCT26 65.00 C 0.00 0.00 0.00 0.43 -0.01 17 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 0.16 -0.01 17 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 0.00 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 16.73 +0.19 32 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.73 +0.19 29 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.73 +0.19 26 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.73 +0.19 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.73 +0.26 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.74 +0.27 22 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.03 +0.49 32 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.31 +0.11 20 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 5.83 +0.17 16 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 3.85 +0.05 17 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 2.38 +0.02 17 0 16 0
27NOV26 62.50 C 1.40 1.41 1.40 1.40 +0.06 18 30 68 +30
27NOV26 65.00 C 0.00 0.00 0.00 0.72 +0.03 17 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.34 +0.01 17 0 15 0
27NOV26 70.00 C 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 0.00 17 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 19.72 +0.27 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.72 +0.26 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.72 +0.18 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.73 +0.19 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.73 +0.19 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.73 +0.19 22 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.73 +0.19 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.73 +0.26 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.74 +0.27 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.03 +0.49 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.31 +0.11 17 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.05 +0.05 16 0 30 0
30DEC26 57.50 C 3.96 3.96 3.96 4.21 +0.02 17 3 11 -3
30DEC26 60.00 C 0.00 0.00 0.00 2.76 +0.02 17 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 1.71 +0.03 17 0 72 0
30DEC26 65.00 C 0.00 0.00 0.00 1.02 +0.07 17 0 81 0
30DEC26 67.50 C 0.00 0.00 0.00 0.55 +0.04 17 0 29 0
30DEC26 70.00 C 0.00 0.00 0.00 0.28 +0.02 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 +0.01 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 0.00 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 0.00 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 20 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 17.72 +0.12 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.73 +0.11 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.73 +0.07 17 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 14.73 +0.05 15 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.73 +0.01 13 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.78 +0.02 15 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.82 -0.02 14 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.03 +0.32 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.84 +0.07 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.82 +0.04 17 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.08 +0.03 16 0 1 0
30MAR27 60.00 C 3.40 3.40 3.40 3.65 +0.04 17 3 18 +3
30MAR27 62.50 C 0.00 0.00 0.00 2.52 +0.03 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.70 +0.05 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 1.09 +0.04 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.66 +0.02 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.39 +0.01 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.23 +0.01 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 0.00 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 17.87 +0.03 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.90 +0.03 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.94 +0.04 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.98 +0.03 0 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.03 +0.04 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.09 +0.03 11 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.15 +0.02 12 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.40 +0.09 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.29 +0.17 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.51 +0.18 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.92 +0.14 17 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 4.57 +0.10 17 0 10 0
29JUN27 62.50 C 0.00 0.00 0.00 3.46 +0.07 17 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 2.56 +0.05 17 0 45 0
29JUN27 67.50 C 0.00 0.00 0.00 1.86 +0.03 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.32 +0.02 17 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.92 +0.01 18 0 22 0
29JUN27 75.00 C 0.00 0.00 0.00 0.63 0.00 18 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.43 0.00 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.30 0.00 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.20 0.00 18 0 0 0
TOTAL CALL 143 3,104 +61
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 157 0
28AUG26 55.00 P 0.02 0.02 0.02 0.01 0.00 26 4 245 -4
28AUG26 57.50 P 0.00 0.00 0.00 0.04 -0.03 19 0 414 0
28AUG26 60.00 P 0.70 0.70 0.57 0.48 -0.16 19 18 147 +1
28AUG26 62.50 P 0.00 0.00 0.00 2.06 -0.25 21 0 95 0
28AUG26 65.00 P 0.00 0.00 0.00 4.35 -0.30 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 6.85 -0.30 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 9.35 -0.30 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 11.99 -0.16 67 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.68 +0.03 91 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.99 -0.16 86 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.66 +0.01 109 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.99 -0.16 104 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.49 -0.16 112 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.97 -0.18 116 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 29.64 -0.01 142 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 86 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 92 0
29SEP26 55.00 P 0.18 0.18 0.18 0.11 -0.05 17 4 129 -4
29SEP26 57.50 P 0.00 0.00 0.00 0.50 -0.10 17 0 168 0
29SEP26 60.00 P 0.00 0.00 0.00 1.45 -0.16 18 0 46 0
29SEP26 62.50 P 0.00 0.00 0.00 3.11 -0.19 19 0 125 0
29SEP26 65.00 P 0.00 0.00 0.00 5.14 -0.30 17 0 210 0
29SEP26 67.50 P 0.00 0.00 0.00 7.53 -0.30 17 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.01 -0.29 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.59 -0.20 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.03 -0.26 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.52 -0.26 34 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.02 -0.25 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.57 -0.20 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.05 -0.22 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.56 -0.20 55 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.00 -0.26 51 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 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 0.00 18 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29OCT26 52.50 P 0.13 0.13 0.13 0.07 -0.04 17 1 123 -1
29OCT26 55.00 P 0.00 0.00 0.00 0.28 -0.07 17 0 73 0
29OCT26 57.50 P 0.00 0.00 0.00 0.82 -0.10 17 0 64 0
29OCT26 60.00 P 1.83 1.83 1.78 1.80 -0.18 17 12 38 +2
29OCT26 62.50 P 0.00 0.00 0.00 3.41 -0.15 18 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 5.46 -0.19 20 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 7.58 -0.31 17 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.02 -0.29 17 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.76 -0.04 31 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.24 -0.05 34 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.74 -0.04 38 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.23 -0.05 42 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.73 -0.04 45 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 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 19 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.16 -0.03 17 0 16 0
27NOV26 55.00 P 0.00 0.00 0.00 0.45 -0.06 17 0 46 0
27NOV26 57.50 P 0.00 0.00 0.00 1.04 -0.11 17 0 16 0
27NOV26 60.00 P 2.25 2.25 2.25 2.10 -0.12 17 10 10 +10
27NOV26 62.50 P 0.00 0.00 0.00 3.65 -0.14 18 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 5.62 -0.18 19 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 7.66 -0.29 17 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 10.04 -0.29 17 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 12.81 0.00 28 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.24 -0.05 30 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.74 -0.04 34 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.23 -0.05 36 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.73 -0.04 40 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 23 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 19 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 0.00 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 0.00 18 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 125 0
30DEC26 52.50 P 0.22 0.22 0.22 0.26 -0.02 17 1 33 0
30DEC26 55.00 P 0.00 0.00 0.00 0.60 -0.07 17 0 34 0
30DEC26 57.50 P 0.00 0.00 0.00 1.25 -0.14 17 0 48 0
30DEC26 60.00 P 2.20 2.20 2.20 2.27 -0.16 17 10 43 +8
30DEC26 62.50 P 0.00 0.00 0.00 3.82 -0.11 17 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 5.70 -0.14 18 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 7.85 -0.13 19 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 10.18 -0.15 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.81 0.00 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.25 -0.05 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.74 -0.05 30 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.23 -0.05 33 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.73 -0.05 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.23 -0.04 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.72 -0.05 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.22 -0.05 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.10 -0.02 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.15 -0.03 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.22 -0.03 16 0 7 0
30MAR27 52.50 P 0.50 0.50 0.50 0.47 -0.06 16 3 82 -3
30MAR27 55.00 P 0.00 0.00 0.00 0.93 -0.10 16 0 31 0
30MAR27 57.50 P 0.00 0.00 0.00 1.67 -0.13 16 0 33 0
30MAR27 60.00 P 2.85 2.85 2.85 2.72 -0.16 16 1 13 +1
30MAR27 62.50 P 0.00 0.00 0.00 4.18 -0.11 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.97 -0.13 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.91 -0.28 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.18 -0.25 17 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.81 -0.03 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.27 -0.03 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.74 -0.05 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.23 -0.05 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.73 -0.05 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.23 -0.04 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.72 -0.05 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.22 -0.05 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.23 -0.03 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.31 -0.04 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.40 -0.06 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.53 -0.06 18 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.95 -0.10 18 0 13 0
29JUN27 55.00 P 0.00 0.00 0.00 1.59 -0.13 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 2.46 -0.16 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.59 -0.21 18 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 5.01 -0.24 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.68 -0.26 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.60 -0.28 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.73 +0.02 20 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.05 -0.30 21 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.50 -0.30 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.03 -0.18 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.53 -0.04 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.91 -0.05 29 0 0 0
TOTAL PUT 64 3,671 +10
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$ 20.820
28AUG26 15.00 C 0.00 0.00 0.00 5.83 -0.12 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.33 -0.05 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.83 -0.12 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.33 -0.11 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.83 -0.05 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.34 -0.12 46 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.84 -0.04 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.35 -0.04 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.88 -0.04 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.44 -0.04 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.06 -0.05 40 0 0 0
28AUG26 21.00 C 0.42 0.47 0.42 0.47 -0.01 39 30 137 -30
28AUG26 22.00 C 0.16 0.16 0.16 0.16 0.00 39 2 630 +2
28AUG26 23.00 C 0.04 0.04 0.04 0.04 -0.01 39 20 434 -20
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 257 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.87 -0.13 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.37 -0.13 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.91 -0.10 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.42 -0.09 40 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.93 -0.11 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.41 -0.05 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.94 -0.04 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.49 -0.03 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.06 -0.04 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.68 -0.03 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.37 +0.01 30 0 90 0
29SEP26 21.00 C 0.70 0.70 0.70 0.80 +0.02 30 1 106 -1
29SEP26 22.00 C 0.00 0.00 0.00 0.42 -0.01 29 0 730 0
29SEP26 23.00 C 0.18 0.20 0.18 0.20 0.00 29 30 348 +30
29SEP26 24.00 C 0.00 0.00 0.00 0.09 0.00 29 0 134 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 30 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 31 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 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 44 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 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 65 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.37 -0.13 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.91 -0.10 29 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.42 -0.10 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.93 -0.11 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.44 -0.08 24 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.03 -0.04 29 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.61 -0.03 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.21 -0.03 29 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.90 +0.03 31 0 23 0
29OCT26 20.00 C 1.53 1.54 1.53 1.54 -0.01 29 8 60 +4
29OCT26 21.00 C 0.00 0.00 0.00 1.00 0.00 29 0 45 0
29OCT26 22.00 C 0.00 0.00 0.00 0.62 0.00 29 0 141 0
29OCT26 23.00 C 0.00 0.00 0.00 0.35 -0.02 29 0 78 0
29OCT26 24.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 42 0
29OCT26 25.00 C 0.11 0.11 0.11 0.10 0.00 29 5 22 +5
29OCT26 26.00 C 0.00 0.00 0.00 0.05 0.00 29 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 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 40 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.91 -0.12 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.42 -0.13 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.96 -0.12 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.53 -0.04 29 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.10 -0.04 29 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.70 -0.03 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.33 -0.03 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.02 0.00 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.71 0.00 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.20 +0.01 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.80 -0.02 30 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.52 -0.01 30 0 256 0
27NOV26 24.00 C 0.00 0.00 0.00 0.32 -0.01 29 0 16 0
27NOV26 25.00 C 0.00 0.00 0.00 0.20 0.00 30 0 1 0
27NOV26 26.00 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 5.87 -0.14 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.39 -0.14 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.92 -0.12 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.46 -0.11 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.96 -0.16 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.58 -0.05 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.16 -0.07 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.78 -0.06 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.42 -0.07 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.10 -0.08 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.86 -0.01 29 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.35 -0.04 29 0 22 0
30DEC26 22.00 C 0.00 0.00 0.00 0.94 -0.06 29 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.65 -0.05 29 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.44 -0.04 29 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 0.29 -0.03 29 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 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 5.96 -0.14 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.52 -0.14 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.09 -0.14 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.63 -0.20 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.26 -0.13 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.88 -0.03 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.52 -0.03 29 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.19 -0.02 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.88 -0.02 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.59 -0.01 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.32 -0.01 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.90 +0.02 30 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.49 0.00 30 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.16 0.00 30 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.89 0.00 30 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.67 0.00 30 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.50 0.00 29 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.37 0.00 29 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.28 0.00 29 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 0.00 29 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 0.00 30 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 6.21 -0.14 32 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.79 -0.14 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.34 -0.19 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.00 -0.14 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.58 -0.15 29 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.23 -0.14 29 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.89 -0.13 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.58 -0.06 29 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.38 +0.01 31 0 11 0
29JUN27 19.50 C 0.00 0.00 0.00 3.09 -0.01 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.80 -0.03 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.35 +0.02 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.93 +0.01 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.57 -0.01 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.29 -0.01 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.05 -0.01 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.85 -0.01 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.68 -0.02 30 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.55 -0.01 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.43 -0.01 30 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.34 -0.01 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.27 -0.01 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
TOTAL CALL 96 6,093 -10
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 79 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 0.00 40 0 107 0
28AUG26 19.00 P 0.00 0.00 0.00 0.05 0.00 40 0 124 0
28AUG26 19.50 P 0.00 0.00 0.00 0.10 0.00 38 0 361 0
28AUG26 20.00 P 0.23 0.23 0.20 0.20 -0.01 38 4 309 -3
28AUG26 21.00 P 0.57 0.71 0.57 0.60 -0.01 37 62 590 -47
28AUG26 22.00 P 0.00 0.00 0.00 1.32 +0.03 39 0 545 0
28AUG26 23.00 P 0.00 0.00 0.00 2.21 +0.04 39 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 3.27 +0.13 64 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.28 +0.14 79 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.28 +0.14 91 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.27 +0.13 101 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.28 +0.14 114 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.28 +0.14 124 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.28 +0.14 134 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.28 +0.14 143 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 11.27 +0.13 149 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 0.00 31 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 29 0 30 0
29SEP26 18.00 P 0.09 0.09 0.08 0.06 0.00 29 20 51 +20
29SEP26 18.50 P 0.14 0.14 0.14 0.11 +0.01 29 19 51 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 34 0
29SEP26 19.50 P 0.00 0.00 0.00 0.30 +0.01 29 0 140 0
29SEP26 20.00 P 0.00 0.00 0.00 0.44 0.00 29 0 353 0
29SEP26 21.00 P 0.00 0.00 0.00 0.87 -0.01 28 0 533 0
29SEP26 22.00 P 0.00 0.00 0.00 1.52 +0.04 29 0 357 0
29SEP26 23.00 P 0.00 0.00 0.00 2.32 +0.04 29 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 3.27 +0.09 34 0 91 0
29SEP26 25.00 P 0.00 0.00 0.00 4.28 +0.14 41 0 105 0
29SEP26 26.00 P 0.00 0.00 0.00 5.28 +0.14 47 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 6.28 +0.14 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.28 +0.14 59 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.28 +0.14 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.28 +0.14 69 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.28 +0.14 74 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.28 +0.14 79 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.27 +0.13 81 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.28 +0.14 87 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.28 +0.14 91 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.28 +0.14 95 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.28 +0.14 98 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 0.03 +0.01 30 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 0.00 30 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.08 0.00 29 0 2 0
29OCT26 17.50 P 0.16 0.16 0.16 0.12 0.00 29 8 12 +8
29OCT26 18.00 P 0.00 0.00 0.00 0.19 0.00 29 0 88 0
29OCT26 18.50 P 0.00 0.00 0.00 0.29 +0.01 29 0 27 0
29OCT26 19.00 P 0.00 0.00 0.00 0.41 0.00 29 0 79 0
29OCT26 19.50 P 0.65 0.65 0.58 0.57 0.00 29 31 227 +30
29OCT26 20.00 P 0.81 0.81 0.81 0.77 0.00 29 15 302 +15
29OCT26 21.00 P 0.00 0.00 0.00 1.25 -0.01 28 0 256 0
29OCT26 22.00 P 0.00 0.00 0.00 1.91 -0.01 28 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.69 +0.03 29 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.54 +0.03 29 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.53 +0.17 33 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.44 +0.12 32 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.42 +0.13 35 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.42 +0.20 39 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.40 +0.13 40 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.40 +0.14 44 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.40 +0.15 48 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.39 +0.14 50 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 0.00 30 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.32 +0.01 30 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.44 +0.01 30 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 0.56 -0.02 29 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.73 -0.03 29 0 16 0
27NOV26 20.00 P 0.00 0.00 0.00 0.95 -0.02 29 0 18 0
27NOV26 21.00 P 0.00 0.00 0.00 1.44 -0.01 28 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.07 -0.02 28 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.84 +0.03 29 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 3.73 +0.11 32 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.62 +0.13 33 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.56 +0.19 35 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.51 +0.19 36 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.44 +0.16 35 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.42 +0.13 37 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.42 +0.13 40 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.41 +0.13 43 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.41 +0.14 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 -0.02 28 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 -0.02 29 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.41 -0.02 29 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.54 -0.02 29 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.69 -0.02 28 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.86 -0.02 28 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 1.05 -0.04 28 0 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.54 -0.06 27 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.18 -0.04 28 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.93 -0.01 28 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.82 +0.09 31 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.68 +0.11 31 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.59 +0.17 32 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.54 +0.18 34 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.46 +0.14 33 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.44 +0.12 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.42 +0.13 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.41 +0.13 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.41 +0.13 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.40 +0.13 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.39 +0.13 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.38 +0.12 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.37 +0.12 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.38 +0.14 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 +0.01 29 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 +0.01 29 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.36 +0.01 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.45 0.00 29 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.56 -0.01 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.69 -0.02 29 0 626 0
30MAR27 18.50 P 0.00 0.00 0.00 0.85 0.00 29 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 1.03 0.00 29 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 1.22 0.00 29 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.45 +0.01 29 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 1.95 0.00 28 0 26 0
30MAR27 22.00 P 0.00 0.00 0.00 2.53 -0.02 28 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 3.28 +0.03 29 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.05 +0.11 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.85 +0.09 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.71 +0.12 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.64 +0.15 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.58 +0.16 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.48 +0.12 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.45 +0.15 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.43 +0.14 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.41 +0.13 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.40 +0.13 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.39 +0.12 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.38 +0.12 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.38 +0.13 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.28 0.00 30 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.36 +0.01 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.46 +0.01 30 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.57 +0.02 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.70 0.00 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.83 0.00 30 0 35 0
29JUN27 18.00 P 0.00 0.00 0.00 1.01 0.00 30 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.17 0.00 30 0 46 0
29JUN27 19.00 P 1.40 1.40 1.40 1.33 -0.01 29 2 48 +2
29JUN27 19.50 P 0.00 0.00 0.00 1.58 -0.01 30 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.80 -0.02 30 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.29 -0.04 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.86 -0.05 29 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.50 +0.02 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.30 +0.11 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.08 +0.09 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.90 +0.03 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.76 +0.08 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.67 +0.09 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.60 +0.10 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.50 +0.06 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.46 +0.07 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.43 +0.07 32 0 0 0
TOTAL PUT 161 7,266 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 405.000
21AUG26 305.00 C 0.00 0.00 0.00 100.07 -1.41 0 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 95.07 -1.37 0 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 90.08 -2.51 85 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 85.08 -1.35 78 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 80.08 -1.36 70 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 75.08 -1.71 61 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 70.08 -1.36 0 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 65.08 -1.23 0 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 60.08 -1.23 0 0 0 0
21AUG26 350.00 C 0.00 0.00 0.00 55.08 -1.23 0 0 0 0
21AUG26 355.00 C 0.00 0.00 0.00 50.09 -1.22 47 0 0 0
21AUG26 360.00 C 0.00 0.00 0.00 45.09 -1.23 41 0 0 0
21AUG26 365.00 C 0.00 0.00 0.00 40.09 -1.23 35 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 35.10 -1.22 36 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 30.11 -1.22 33 0 0 0
21AUG26 380.00 C 0.00 0.00 0.00 25.14 -1.23 31 0 0 0
21AUG26 385.00 C 0.00 0.00 0.00 20.24 -1.22 30 0 0 0
21AUG26 390.00 C 0.00 0.00 0.00 15.42 -1.76 28 0 3 0
21AUG26 395.00 C 0.00 0.00 0.00 10.87 -1.68 27 0 0 0
21AUG26 400.00 C 0.00 0.00 0.00 6.89 -1.54 26 0 28 0
21AUG26 405.00 C 3.60 3.68 2.87 3.86 -1.21 26 85 104 +66
21AUG26 410.00 C 2.14 2.14 1.18 1.87 -0.92 26 187 711 +23
21AUG26 415.00 C 0.90 0.90 0.54 0.84 -0.53 26 292 793 +208
21AUG26 420.00 C 0.30 0.30 0.30 0.34 -0.26 27 1 800 -1
21AUG26 425.00 C 0.00 0.00 0.00 0.13 -0.10 28 0 238 0
21AUG26 430.00 C 0.12 0.12 0.12 0.05 -0.04 29 20 427 0
21AUG26 435.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 125 0
21AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 32 0 78 0
21AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 515.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 205.16 -1.22 0 0 59 0
28AUG26 205.00 C 0.00 0.00 0.00 200.16 -1.22 0 0 59 0
28AUG26 210.00 C 0.00 0.00 0.00 195.17 -1.22 108 0 59 0
28AUG26 215.00 C 0.00 0.00 0.00 190.17 -1.22 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 185.18 -1.21 106 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 180.18 -1.22 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 175.18 -1.22 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 170.19 -1.22 90 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 165.19 -1.34 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 160.20 -1.22 88 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 155.20 -1.22 0 0 5 0
28AUG26 255.00 C 0.00 0.00 0.00 150.20 -1.23 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 145.21 -1.22 73 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 140.21 -1.38 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 135.22 -1.38 72 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 130.22 -1.76 0 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 125.22 -1.35 0 0 32 0
28AUG26 285.00 C 0.00 0.00 0.00 120.23 -1.33 59 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 115.23 -1.35 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 110.01 -1.58 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 105.24 -1.22 0 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 95.25 -1.37 45 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 85.26 -1.38 43 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 75.13 -1.66 0 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 65.28 -1.22 34 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 55.40 -1.11 40 0 63 0
28AUG26 360.00 C 0.00 0.00 0.00 45.46 -2.18 35 0 1,540 0
28AUG26 370.00 C 0.00 0.00 0.00 35.47 -2.17 28 0 2,145 0
28AUG26 380.00 C 25.80 25.80 25.80 25.80 -1.88 25 10 1,989 -10
28AUG26 390.00 C 14.20 16.28 14.20 16.57 -1.12 23 10 1,514 0
28AUG26 400.00 C 7.25 9.06 7.00 8.95 -1.16 22 111 3,988 -59
28AUG26 410.00 C 3.74 4.00 2.75 3.79 -0.52 21 1,040 6,659 +162
28AUG26 420.00 C 1.80 1.80 0.98 1.48 -0.16 23 292 5,479 +174
28AUG26 430.00 C 0.40 0.43 0.36 0.56 +0.01 24 155 4,889 -33
28AUG26 440.00 C 0.23 0.23 0.20 0.22 +0.05 26 64 2,519 -62
28AUG26 450.00 C 0.00 0.00 0.00 0.08 +0.03 27 0 3,188 0
28AUG26 460.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 5,053 0
28AUG26 470.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 1,318 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,379 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,064 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,729 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 45 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 48 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 51 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 55 0 655 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 58 0 44 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 64 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 67 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 73 0 423 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 81 0 110 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 205.42 -1.04 109 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 200.29 -1.17 94 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 195.43 -1.04 102 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 190.43 -1.04 98 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 185.29 -1.19 82 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 180.18 -1.31 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 175.31 -1.18 78 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 170.37 -1.13 81 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 165.36 -1.17 77 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 160.36 -1.15 73 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 155.37 -1.15 71 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 150.20 -1.33 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 145.21 -1.32 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 140.21 -1.38 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 135.22 -1.38 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 130.22 -1.76 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 125.22 -1.35 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 120.23 -1.33 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 115.23 -1.35 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 110.07 -1.52 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 105.36 -1.10 39 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 95.25 -1.61 0 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 85.26 -1.38 0 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 75.39 -1.40 25 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 65.40 -1.24 0 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 55.40 -2.98 0 0 487 0
29SEP26 360.00 C 0.00 0.00 0.00 45.50 -2.42 22 0 943 0
29SEP26 370.00 C 32.90 32.90 32.90 35.80 -2.46 21 1 807 -1
29SEP26 380.00 C 25.55 25.55 24.08 26.69 -0.99 21 4 2,256 -3
29SEP26 390.00 C 16.00 17.77 15.70 18.15 -2.22 20 352 4,086 +132
29SEP26 400.00 C 10.45 11.50 9.80 11.83 -1.52 20 64 4,492 +23
29SEP26 410.00 C 6.60 7.00 6.00 7.19 -0.87 20 1,020 5,089 +783
29SEP26 420.00 C 3.50 3.74 3.37 4.45 -0.32 21 32 4,537 -1
29SEP26 430.00 C 2.08 2.24 1.91 2.66 -0.18 21 224 2,898 -60
29SEP26 440.00 C 1.20 1.20 1.08 1.60 -0.12 22 85 6,050 +10
29SEP26 450.00 C 0.00 0.00 0.00 0.93 -0.10 22 0 6,495 0
29SEP26 460.00 C 0.00 0.00 0.00 0.53 -0.11 23 0 1,589 0
29SEP26 470.00 C 0.00 0.00 0.00 0.33 -0.06 24 0 2,172 0
29SEP26 480.00 C 0.00 0.00 0.00 0.19 -0.04 24 0 2,470 0
29SEP26 490.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 1,240 0
29SEP26 500.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 11,098 0
29SEP26 510.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 500 0
29SEP26 530.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 419 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 29 0 519 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 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 37 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 41 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 200.29 -1.17 79 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 195.43 -1.04 84 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 190.43 -1.04 81 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 185.29 -1.19 70 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 180.26 -1.23 53 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 175.31 -1.18 66 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 170.37 -1.13 68 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 165.36 -1.17 65 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 160.36 -1.15 62 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 155.37 -1.15 60 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 150.29 -1.24 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 145.30 -1.23 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 140.31 -1.28 45 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 135.31 -1.29 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 130.32 -1.66 40 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 125.32 -1.25 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 120.33 -1.23 35 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 115.34 -1.24 37 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 110.34 -1.25 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 105.36 -1.21 35 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 95.36 -1.50 29 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 85.37 -1.27 24 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 75.39 -1.40 24 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 65.40 -1.25 21 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 55.45 -2.93 21 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 45.70 -2.22 21 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 36.44 -1.82 21 0 197 0
29OCT26 380.00 C 0.00 0.00 0.00 28.22 -1.39 21 0 330 0
29OCT26 390.00 C 19.11 20.52 19.06 20.75 -1.90 20 102 936 +102
29OCT26 400.00 C 13.72 13.72 13.72 15.16 -1.36 20 13 454 -13
29OCT26 410.00 C 10.66 10.88 10.60 10.80 -0.90 20 950 1,660 +562
29OCT26 420.00 C 0.00 0.00 0.00 7.60 -0.51 20 0 1,046 0
29OCT26 430.00 C 4.50 4.51 4.49 5.24 -0.31 21 65 887 +50
29OCT26 440.00 C 2.96 3.19 2.96 3.56 -0.11 21 83 569 +30
29OCT26 450.00 C 2.30 2.30 2.30 2.42 +0.02 22 30 705 -5
29OCT26 460.00 C 1.40 1.40 1.40 1.60 +0.07 22 1 887 0
29OCT26 470.00 C 1.09 1.09 1.09 1.09 +0.14 22 30 781 +25
29OCT26 480.00 C 0.00 0.00 0.00 0.70 +0.12 23 0 150 0
29OCT26 490.00 C 0.00 0.00 0.00 0.45 +0.10 23 0 179 0
29OCT26 500.00 C 0.00 0.00 0.00 0.29 +0.08 23 0 20 0
29OCT26 510.00 C 0.00 0.00 0.00 0.19 +0.07 23 0 109 0
29OCT26 520.00 C 0.00 0.00 0.00 0.12 +0.05 24 0 88 0
29OCT26 530.00 C 0.00 0.00 0.00 0.08 +0.04 24 0 20 0
29OCT26 540.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 37 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 0.00 200.29 -1.42 70 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 195.43 -1.39 73 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 190.43 -1.24 70 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 185.29 -1.46 62 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 180.26 -1.77 55 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 175.31 -1.58 58 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 170.37 -1.47 59 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 165.36 -1.32 57 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 160.36 -1.38 54 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 155.37 -1.42 53 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 150.29 -1.87 41 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 145.30 -1.62 42 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 140.31 -1.71 41 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 135.31 -1.61 38 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 130.32 -1.85 38 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 125.32 -1.78 35 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 120.33 -1.58 34 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 115.34 -1.72 34 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 110.34 -1.83 31 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 105.36 -1.58 32 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 95.36 -1.79 27 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 85.37 -1.71 24 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 75.39 -1.70 23 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 65.44 -1.28 21 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 55.73 -2.65 21 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 46.54 -1.99 21 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 38.14 -2.02 21 0 1 0
27NOV26 380.00 C 0.00 0.00 0.00 30.74 -1.47 21 0 0 0
27NOV26 390.00 C 24.02 24.02 24.02 23.99 -1.77 21 18 78 +18
27NOV26 400.00 C 17.51 17.51 17.51 18.58 -1.46 21 30 740 0
27NOV26 410.00 C 13.84 13.84 13.84 14.13 -1.15 21 30 633 +30
27NOV26 420.00 C 9.84 9.93 9.84 10.57 -0.91 21 90 279 +90
27NOV26 430.00 C 7.15 7.16 7.15 7.86 -0.59 21 25 312 0
27NOV26 440.00 C 0.00 0.00 0.00 5.76 -0.42 21 0 147 0
27NOV26 450.00 C 0.00 0.00 0.00 4.18 -0.23 21 0 374 0
27NOV26 460.00 C 2.94 2.94 2.94 3.08 -0.01 22 50 443 +50
27NOV26 470.00 C 2.26 2.26 2.26 2.21 +0.08 22 50 281 +50
27NOV26 480.00 C 1.78 1.78 1.78 1.56 +0.09 22 10 333 0
27NOV26 490.00 C 0.00 0.00 0.00 1.09 +0.09 22 0 10 0
27NOV26 500.00 C 0.00 0.00 0.00 0.75 +0.08 22 0 0 0
27NOV26 510.00 C 0.90 0.93 0.90 0.51 +0.07 23 6 20 +6
27NOV26 520.00 C 0.00 0.00 0.00 0.35 +0.06 23 0 11 0
27NOV26 530.00 C 0.00 0.00 0.00 0.24 +0.06 23 0 23 0
27NOV26 540.00 C 0.00 0.00 0.00 0.16 +0.04 23 0 8 0
27NOV26 550.00 C 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 28 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 31 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 0.00 205.42 -1.04 68 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 200.29 -1.81 61 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 195.43 -1.39 63 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 190.43 -1.78 61 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 185.29 -1.74 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 180.27 -1.76 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 175.31 -1.58 51 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 170.37 -1.63 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 165.36 -1.32 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 160.36 -1.38 47 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 155.37 -1.42 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 150.30 -1.86 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 145.31 -1.61 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 140.31 -1.71 0 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 135.32 -1.60 32 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 130.33 -1.92 33 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 125.33 -1.81 0 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 120.34 -1.57 29 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 115.34 -1.78 0 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 110.35 -1.82 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 105.36 -1.92 26 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 95.37 -1.86 23 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 85.40 -2.12 22 0 34 0
30DEC26 330.00 C 0.00 0.00 0.00 75.55 -1.67 22 0 15 0
30DEC26 340.00 C 0.00 0.00 0.00 65.98 -1.36 22 0 300 0
30DEC26 350.00 C 0.00 0.00 0.00 56.95 -1.44 22 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 48.64 -1.42 22 0 304 0
30DEC26 370.00 C 0.00 0.00 0.00 41.08 -1.94 22 0 736 0
30DEC26 380.00 C 34.00 34.00 34.00 34.23 -1.15 22 1 1,376 +1
30DEC26 390.00 C 0.00 0.00 0.00 27.79 -1.77 21 0 1,786 0
30DEC26 400.00 C 21.90 22.71 21.90 22.42 -1.57 21 132 5,620 +120
30DEC26 410.00 C 16.30 17.58 16.30 17.87 -1.23 21 22 4,766 0
30DEC26 420.00 C 0.00 0.00 0.00 14.09 -1.00 21 0 7,087 0
30DEC26 430.00 C 0.00 0.00 0.00 11.00 -0.75 21 0 1,397 0
30DEC26 440.00 C 7.86 8.32 7.86 8.53 -0.50 21 23 1,309 +3
30DEC26 450.00 C 6.31 6.31 6.00 6.58 -0.25 22 47 2,842 +10
30DEC26 460.00 C 4.70 4.78 4.58 5.15 +0.07 22 28 4,282 +16
30DEC26 470.00 C 3.73 3.73 3.73 3.85 +0.14 22 50 767 -50
30DEC26 480.00 C 3.01 3.01 3.01 2.89 +0.19 22 50 554 -50
30DEC26 490.00 C 0.00 0.00 0.00 2.15 +0.19 22 0 321 0
30DEC26 500.00 C 1.96 1.96 1.96 1.57 +0.18 22 2 1,351 0
30DEC26 510.00 C 1.65 1.65 1.65 1.13 +0.17 22 10 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.83 +0.17 22 0 643 0
30DEC26 530.00 C 0.00 0.00 0.00 0.60 +0.14 23 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.43 +0.12 23 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.31 +0.11 23 0 315 0
30DEC26 560.00 C 0.00 0.00 0.00 0.21 +0.07 23 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.16 +0.07 23 0 79 0
30DEC26 580.00 C 0.00 0.00 0.00 0.11 +0.05 23 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.08 +0.04 23 0 210 0
30DEC26 600.00 C 0.62 0.62 0.62 0.06 +0.03 23 30 542 0
30DEC26 610.00 C 0.00 0.00 0.00 0.04 +0.03 23 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 24 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 205.42 -1.04 53 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 200.29 -1.81 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 195.43 -1.39 49 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 190.43 -1.78 47 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 185.29 -1.74 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 180.27 -1.76 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 175.31 -1.58 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 170.37 -1.63 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 165.36 -1.32 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 160.36 -1.38 35 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 155.37 -1.42 34 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 150.30 -1.86 31 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 145.31 -1.61 30 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 140.31 -1.71 28 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 135.32 -1.60 27 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 130.33 -1.92 26 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 125.33 -1.81 25 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 120.34 -1.89 23 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 115.38 -2.09 23 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 110.49 -2.33 23 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 105.68 -2.43 23 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 95.87 -3.05 21 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 86.75 -3.15 21 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 78.18 -2.93 22 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 70.86 -1.76 23 0 2,417 0
30MAR27 350.00 C 0.00 0.00 0.00 63.16 -1.37 23 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 55.88 -1.29 23 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 49.07 -1.22 23 0 1,457 0
30MAR27 380.00 C 0.00 0.00 0.00 42.95 -1.07 23 0 1,420 0
30MAR27 390.00 C 0.00 0.00 0.00 36.17 -0.88 22 0 837 0
30MAR27 400.00 C 29.68 29.68 28.20 31.09 -0.70 22 45 3,084 +3
30MAR27 410.00 C 24.71 24.71 24.71 26.68 -0.61 22 1 3,461 +1
30MAR27 420.00 C 20.41 20.41 20.00 22.97 -0.39 23 4 2,728 +4
30MAR27 430.00 C 17.17 17.17 17.17 19.56 -0.25 23 1 300 -1
30MAR27 440.00 C 0.00 0.00 0.00 16.83 -0.07 23 0 1,330 0
30MAR27 450.00 C 0.00 0.00 0.00 14.30 +0.08 23 0 1,771 0
30MAR27 460.00 C 0.00 0.00 0.00 12.20 +0.20 24 0 994 0
30MAR27 470.00 C 0.00 0.00 0.00 10.36 +0.29 24 0 505 0
30MAR27 480.00 C 0.00 0.00 0.00 8.80 +0.41 24 0 272 0
30MAR27 490.00 C 6.23 6.23 6.23 7.46 +0.43 24 50 962 0
30MAR27 500.00 C 0.00 0.00 0.00 6.34 +0.53 24 0 329 0
30MAR27 510.00 C 4.41 4.41 4.41 5.35 +0.33 25 50 418 +50
30MAR27 520.00 C 0.00 0.00 0.00 4.57 +0.46 25 0 181 0
30MAR27 530.00 C 0.00 0.00 0.00 3.82 +0.30 25 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 3.30 +0.40 25 0 144 0
30MAR27 550.00 C 0.00 0.00 0.00 2.78 +0.39 25 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.37 +0.39 26 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 2.13 +0.53 26 0 32 0
30MAR27 580.00 C 0.00 0.00 0.00 1.81 +0.47 26 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.57 +0.48 27 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.35 +0.45 27 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.13 +0.38 27 0 194 0
30MAR27 620.00 C 1.29 1.29 1.29 0.99 +0.39 27 30 74 -30
30MAR27 630.00 C 0.00 0.00 0.00 0.86 +0.36 27 0 117 0
30MAR27 640.00 C 0.00 0.00 0.00 0.73 +0.32 27 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 0.63 +0.30 28 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.56 +0.28 28 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.48 +0.25 28 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.41 +0.22 28 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.35 +0.20 28 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.31 +0.18 28 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.28 +0.18 29 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 0.24 +0.15 29 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 200.29 -1.81 37 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 195.43 -1.39 38 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 190.43 -1.78 36 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 185.29 -1.74 32 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 180.27 -1.76 30 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 175.31 -1.58 29 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 170.37 -1.63 28 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 165.36 -1.32 27 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 160.36 -1.38 25 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 155.39 -1.40 23 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 150.58 -1.58 23 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 145.82 -1.27 23 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 141.09 -1.26 23 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 136.38 -0.56 23 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 131.72 -0.57 23 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 127.06 -0.42 23 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 122.50 -0.40 23 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 115.38 -2.27 0 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 110.82 -2.26 0 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 106.34 -2.26 12 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 97.50 -2.23 17 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 89.21 -1.97 19 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 81.49 -1.39 20 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 74.08 -1.31 21 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 66.94 -3.14 21 0 2 0
29JUN27 360.00 C 58.74 59.20 58.74 60.39 -2.71 22 150 146 -7
29JUN27 370.00 C 0.00 0.00 0.00 55.85 -0.91 23 0 132 0
29JUN27 380.00 C 0.00 0.00 0.00 49.81 -0.86 23 0 327 0
29JUN27 390.00 C 0.00 0.00 0.00 43.08 -0.70 22 0 236 0
29JUN27 400.00 C 35.00 35.83 34.02 38.05 -0.55 22 128 575 +108
29JUN27 410.00 C 0.00 0.00 0.00 33.68 -0.50 23 0 298 0
29JUN27 420.00 C 0.00 0.00 0.00 29.55 -0.35 23 0 2,345 0
29JUN27 430.00 C 0.00 0.00 0.00 26.40 -0.38 23 0 394 0
29JUN27 440.00 C 20.50 20.50 20.50 23.51 -0.32 23 40 854 +40
29JUN27 450.00 C 17.80 17.88 17.73 21.06 -0.35 24 90 696 -10
29JUN27 460.00 C 0.00 0.00 0.00 18.71 -0.30 24 0 84 0
29JUN27 470.00 C 0.00 0.00 0.00 16.88 -0.32 25 0 83 0
29JUN27 480.00 C 0.00 0.00 0.00 15.06 -0.35 25 0 171 0
29JUN27 490.00 C 0.00 0.00 0.00 13.57 -0.29 25 0 181 0
29JUN27 500.00 C 0.00 0.00 0.00 12.26 -0.31 26 0 207 0
29JUN27 510.00 C 0.00 0.00 0.00 10.96 -0.34 26 0 154 0
29JUN27 520.00 C 0.00 0.00 0.00 9.98 -0.28 26 0 54 0
29JUN27 530.00 C 0.00 0.00 0.00 9.08 -0.30 27 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 8.19 -0.32 27 0 10 0
29JUN27 550.00 C 4.95 4.95 4.95 7.46 -0.26 27 50 89 +50
29JUN27 560.00 C 0.00 0.00 0.00 6.87 -0.28 28 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 6.28 -0.30 28 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 5.71 -0.31 28 0 45 0
29JUN27 590.00 C 0.00 0.00 0.00 5.27 -0.24 29 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 4.90 -0.26 29 0 30 0
29JUN27 610.00 C 0.00 0.00 0.00 4.54 -0.28 29 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 4.19 -0.29 30 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 3.84 -0.31 30 0 30 0
29JUN27 640.00 C 0.00 0.00 0.00 3.62 -0.23 30 0 30 0
29JUN27 650.00 C 0.00 0.00 0.00 3.41 -0.24 31 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 3.21 -0.25 31 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 3.00 -0.27 31 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 2.80 -0.28 32 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 2.61 -0.29 32 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 2.49 -0.23 32 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 2.46 -0.22 33 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 2.34 -0.24 33 0 0 0
TOTAL CALL 6,666 205,540 +2,604
21AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 375.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 60 0
21AUG26 385.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 85 0
21AUG26 390.00 P 0.57 0.57 0.47 0.36 +0.02 29 31 410 -29
21AUG26 395.00 P 0.00 0.00 0.00 0.84 +0.01 27 0 485 0
21AUG26 400.00 P 1.85 3.10 1.70 1.85 +0.05 26 296 1,330 +63
21AUG26 405.00 P 4.25 5.68 3.69 3.69 +0.19 25 191 508 +27
21AUG26 410.00 P 0.00 0.00 0.00 6.76 +0.56 25 0 437 0
21AUG26 415.00 P 0.00 0.00 0.00 10.78 +1.07 27 0 66 0
21AUG26 420.00 P 18.36 18.36 16.15 15.35 +1.06 29 40 74 +10
21AUG26 425.00 P 0.00 0.00 0.00 20.17 +1.22 31 0 112 0
21AUG26 430.00 P 0.00 0.00 0.00 25.01 +1.18 29 0 140 0
21AUG26 435.00 P 0.00 0.00 0.00 30.00 +1.20 0 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 35.00 +1.20 0 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 40.00 +1.20 0 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 45.00 +1.20 0 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 50.00 +1.20 0 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 55.00 +1.20 0 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 60.00 +1.20 0 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 65.00 +1.20 0 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 70.00 +1.20 0 0 0 0
21AUG26 480.00 P 0.00 0.00 0.00 75.00 +1.20 0 0 0 0
21AUG26 485.00 P 0.00 0.00 0.00 80.63 +1.83 112 0 0 0
21AUG26 490.00 P 0.00 0.00 0.00 85.65 +1.85 118 0 0 0
21AUG26 495.00 P 0.00 0.00 0.00 90.63 +1.83 123 0 0 0
21AUG26 500.00 P 0.00 0.00 0.00 95.62 +1.82 127 0 0 0
21AUG26 505.00 P 0.00 0.00 0.00 100.59 +1.79 131 0 0 0
21AUG26 510.00 P 0.00 0.00 0.00 105.69 +1.89 139 0 0 0
21AUG26 515.00 P 0.00 0.00 0.00 110.66 +1.86 143 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 103 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 72 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 62 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 59 0 521 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,464 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 554 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,256 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,863 0
28AUG26 350.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 8,656 0
28AUG26 360.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 5,103 0
28AUG26 370.00 P 0.23 0.23 0.23 0.18 +0.09 28 25 2,776 0
28AUG26 380.00 P 0.60 0.69 0.53 0.56 +0.22 26 93 4,478 -44
28AUG26 390.00 P 1.52 1.94 1.36 1.52 +0.33 24 78 4,674 -8
28AUG26 400.00 P 3.59 4.80 3.59 3.81 +0.64 22 432 4,504 -210
28AUG26 410.00 P 10.00 10.42 8.51 8.55 +1.11 21 860 3,631 -141
28AUG26 420.00 P 16.40 18.80 16.16 16.16 +1.50 22 43 5,050 -6
28AUG26 430.00 P 0.00 0.00 0.00 25.36 +1.25 24 0 1,485 0
28AUG26 440.00 P 0.00 0.00 0.00 35.03 +1.21 25 0 162 0
28AUG26 450.00 P 0.00 0.00 0.00 45.00 +1.20 0 0 158 0
28AUG26 460.00 P 55.19 55.19 55.19 55.00 +1.20 0 15 93 +15
28AUG26 470.00 P 0.00 0.00 0.00 65.00 +1.20 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 75.00 +1.20 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 85.65 +1.85 67 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 95.62 +1.69 72 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 105.90 +2.10 82 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 115.76 +1.83 85 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 125.88 +2.08 92 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 135.58 +1.78 92 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 145.58 +1.78 96 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 155.62 +1.71 102 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 165.58 +1.71 106 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 175.58 +1.78 110 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 185.57 +1.77 114 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 195.58 +1.71 119 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 205.58 +1.71 123 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 215.58 +1.69 127 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 225.58 +1.70 131 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 235.57 +1.77 134 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 245.55 +1.67 137 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 255.87 +2.07 149 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 265.89 +2.09 153 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 275.57 +1.65 149 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 285.57 +1.77 152 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 295.57 +1.77 156 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 305.57 +1.72 159 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 315.57 +1.71 162 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 44 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 34 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 32 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 31 0 289 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 29 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 28 0 810 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.02 -0.04 23 0 4,561 0
29SEP26 330.00 P 0.00 0.00 0.00 0.06 -0.07 23 0 4,978 0
29SEP26 340.00 P 0.68 0.68 0.68 0.17 -0.14 22 10 2,818 0
29SEP26 350.00 P 1.02 1.02 1.02 0.45 -0.19 22 10 4,928 +10
29SEP26 360.00 P 1.69 1.69 1.69 1.04 -0.25 22 11 4,331 -1
29SEP26 370.00 P 2.50 2.90 2.40 2.18 -0.12 22 42 6,609 0
29SEP26 380.00 P 4.70 4.98 4.30 4.20 +0.18 21 188 5,962 +50
29SEP26 390.00 P 7.30 8.25 7.05 7.22 +0.52 21 533 6,259 +236
29SEP26 400.00 P 12.36 13.02 11.40 11.40 +0.70 21 166 6,183 +70
29SEP26 410.00 P 19.15 19.49 17.98 17.61 +1.66 21 102 4,218 0
29SEP26 420.00 P 27.30 27.30 24.90 24.96 +1.99 22 186 3,749 -14
29SEP26 430.00 P 0.00 0.00 0.00 32.86 +1.07 21 0 887 0
29SEP26 440.00 P 0.00 0.00 0.00 41.86 +1.12 22 0 1,829 0
29SEP26 450.00 P 0.00 0.00 0.00 51.27 +1.43 23 0 430 0
29SEP26 460.00 P 0.00 0.00 0.00 60.94 +1.18 23 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 70.77 +1.20 24 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 81.94 +2.37 36 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 91.93 +2.28 39 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 101.91 +2.37 42 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 111.88 +2.51 45 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 121.88 +1.52 48 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 131.80 +1.46 50 0 30 0
29SEP26 540.00 P 0.00 0.00 0.00 141.76 +1.65 52 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 151.83 +1.53 55 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 161.81 +1.52 58 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 171.74 +1.86 60 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 181.73 +1.47 62 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 191.72 +1.47 64 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 201.74 +1.92 67 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 211.75 +1.92 69 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 221.75 +1.53 71 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 231.68 +1.89 73 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 241.64 +1.86 75 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 251.74 +1.53 78 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 261.70 +1.52 79 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 271.62 +1.87 80 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 281.67 +1.51 83 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 291.68 +1.93 85 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 301.65 +1.55 86 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 311.67 +1.94 88 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 321.66 +1.94 90 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
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 44 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 38 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 0.01 -0.01 25 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 -0.05 21 0 957 0
29OCT26 310.00 P 0.65 0.65 0.57 0.04 -0.09 21 70 660 +35
29OCT26 320.00 P 0.00 0.00 0.00 0.10 -0.16 21 0 345 0
29OCT26 330.00 P 1.07 1.08 1.07 0.24 -0.26 21 160 895 0
29OCT26 340.00 P 1.49 1.49 1.49 0.58 -0.36 21 20 767 +20
29OCT26 350.00 P 2.23 2.23 2.04 1.19 -0.47 21 80 612 -20
29OCT26 360.00 P 0.00 0.00 0.00 2.30 -0.44 21 0 731 0
29OCT26 370.00 P 4.42 5.02 4.42 4.02 -0.14 21 36 2,255 +29
29OCT26 380.00 P 7.35 7.37 7.35 6.67 +0.22 21 13 1,085 +2
29OCT26 390.00 P 10.50 11.36 10.40 10.13 +0.61 21 1,012 2,060 +949
29OCT26 400.00 P 16.10 16.28 14.75 14.63 +1.12 21 540 1,898 +317
29OCT26 410.00 P 22.14 22.14 20.30 20.47 +1.71 21 120 673 +40
29OCT26 420.00 P 27.73 27.89 27.11 27.42 +2.07 21 150 659 +150
29OCT26 430.00 P 0.00 0.00 0.00 34.70 +1.25 21 0 242 0
29OCT26 440.00 P 0.00 0.00 0.00 43.12 +1.32 21 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 52.08 +1.34 22 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 61.42 +1.34 22 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 73.15 +3.44 31 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 83.23 +2.69 34 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 93.40 +3.71 37 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 103.22 +3.03 39 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 113.47 +3.09 42 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 123.36 +3.00 44 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 133.18 +2.84 46 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 143.32 +3.00 49 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 153.38 +3.08 51 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 163.12 +2.83 52 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 173.35 +3.07 55 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 183.11 +2.85 56 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 193.25 +3.00 59 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 203.07 +2.84 60 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 213.06 +2.83 62 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 223.05 +2.83 64 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 233.04 +3.25 65 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 243.03 +2.83 67 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 253.02 +2.81 69 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 263.01 +2.83 71 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 273.00 +2.83 72 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 282.99 +2.83 74 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 292.99 +3.24 75 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 302.97 +2.87 77 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 313.22 +3.49 79 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 323.19 +3.05 81 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 23 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 285.00 P 0.58 0.58 0.58 0.02 -0.02 22 1 8 +1
27NOV26 290.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.08 -0.04 22 0 30 0
27NOV26 310.00 P 0.00 0.00 0.00 0.18 -0.07 22 0 18 0
27NOV26 320.00 P 1.31 1.31 1.31 0.39 -0.09 22 1 71 +1
27NOV26 330.00 P 0.00 0.00 0.00 0.76 -0.12 22 0 32 0
27NOV26 340.00 P 0.00 0.00 0.00 1.39 -0.16 21 0 36 0
27NOV26 350.00 P 3.50 3.52 3.50 2.44 -0.14 21 60 317 +30
27NOV26 360.00 P 4.81 4.96 4.81 3.99 -0.09 21 65 248 +34
27NOV26 370.00 P 6.77 7.02 6.77 6.18 +0.17 21 53 359 +50
27NOV26 380.00 P 10.00 10.00 9.75 9.11 +0.57 21 12 379 +2
27NOV26 390.00 P 0.00 0.00 0.00 12.73 +0.79 21 0 776 0
27NOV26 400.00 P 18.50 18.50 17.35 17.31 +1.20 21 6 770 0
27NOV26 410.00 P 0.00 0.00 0.00 22.96 +1.60 21 0 524 0
27NOV26 420.00 P 31.36 31.36 29.34 29.51 +1.84 21 60 162 0
27NOV26 430.00 P 0.00 0.00 0.00 36.56 +1.08 21 0 612 0
27NOV26 440.00 P 0.00 0.00 0.00 44.55 +1.17 21 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 53.10 +1.23 22 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 62.09 +1.26 22 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 73.34 +3.18 27 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 83.33 +2.65 30 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 93.40 +2.85 32 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 103.22 +3.03 34 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 113.47 +3.09 37 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 123.36 +3.00 39 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 133.18 +2.84 40 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 143.32 +3.00 42 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 153.38 +3.08 45 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 163.12 +2.83 46 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 173.35 +3.07 48 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 183.11 +2.85 49 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 193.25 +3.00 51 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 203.07 +2.84 52 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 213.06 +2.83 54 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 223.05 +2.83 55 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 233.04 +3.25 57 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 243.03 +2.83 58 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 253.02 +2.81 60 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 263.01 +2.83 61 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 273.00 +2.83 63 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 282.99 +2.83 64 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 292.99 +3.24 66 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 302.97 +2.87 67 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 313.22 +3.49 69 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 323.19 +3.05 70 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 0.01 -0.01 24 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.05 -0.05 23 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.08 -0.06 23 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.11 -0.08 23 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.16 -0.10 23 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.23 -0.11 23 0 561 0
30DEC26 300.00 P 1.16 1.16 1.16 0.31 -0.15 23 50 5,767 +50
30DEC26 310.00 P 1.54 1.54 1.54 0.57 -0.21 23 50 3,411 0
30DEC26 320.00 P 0.00 0.00 0.00 1.01 -0.26 23 0 1,939 0
30DEC26 330.00 P 2.69 2.69 2.69 1.70 -0.29 22 10 1,724 0
30DEC26 340.00 P 0.00 0.00 0.00 2.71 -0.30 22 0 2,043 0
30DEC26 350.00 P 4.98 4.98 4.98 4.15 -0.27 22 6 1,683 +6
30DEC26 360.00 P 6.82 6.82 6.60 6.09 +0.02 22 42 1,946 +2
30DEC26 370.00 P 8.70 9.30 8.70 8.64 +0.42 22 9 1,830 +1
30DEC26 380.00 P 11.80 12.52 11.80 11.51 +0.41 22 49 6,239 +7
30DEC26 390.00 P 15.61 16.20 15.07 15.13 +0.50 21 120 4,129 +10
30DEC26 400.00 P 20.35 21.37 19.90 19.90 +1.00 21 122 2,427 -25
30DEC26 410.00 P 26.22 26.80 25.22 25.43 +1.43 22 14 2,496 0
30DEC26 420.00 P 31.80 33.54 31.78 31.74 +1.70 22 67 3,644 -9
30DEC26 430.00 P 0.00 0.00 0.00 38.66 +1.02 22 0 1,734 0
30DEC26 440.00 P 0.00 0.00 0.00 46.30 +1.15 22 0 1,335 0
30DEC26 450.00 P 0.00 0.00 0.00 54.48 +1.25 22 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 63.11 +1.31 22 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 73.91 +3.11 26 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 83.92 +2.97 28 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 93.40 +2.85 29 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 103.22 +3.03 31 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 113.47 +3.09 33 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 123.36 +3.00 35 0 31 0
30DEC26 530.00 P 0.00 0.00 0.00 133.18 +2.84 36 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 143.32 +3.00 38 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 153.38 +3.08 40 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 163.12 +2.83 41 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 173.35 +3.07 43 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 183.11 +2.85 44 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 193.25 +3.00 46 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 203.07 +2.84 47 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 213.06 +2.83 48 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 223.05 +2.83 50 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 233.04 +3.25 51 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 243.03 +2.83 52 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 253.02 +2.81 54 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 263.01 +2.83 55 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 273.00 +2.83 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 282.99 +2.83 57 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 292.99 +3.24 59 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 302.97 +2.87 60 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 313.22 +3.49 62 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 323.19 +3.05 63 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 28 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 24 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.05 -0.04 23 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 212 0
30MAR27 255.00 P 0.00 0.00 0.00 0.11 -0.05 23 0 30 0
30MAR27 260.00 P 1.24 1.24 1.24 0.15 -0.06 23 22 32 +22
30MAR27 265.00 P 1.40 1.40 1.40 0.20 -0.09 23 3 3 +3
30MAR27 270.00 P 0.00 0.00 0.00 0.29 -0.08 23 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 0.37 -0.12 23 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 0.51 -0.12 23 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.65 -0.15 23 0 105 0
30MAR27 290.00 P 0.00 0.00 0.00 0.85 -0.16 23 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 1.08 -0.16 23 0 134 0
30MAR27 300.00 P 3.15 3.24 3.15 1.37 -0.20 23 4 373 +2
30MAR27 310.00 P 0.00 0.00 0.00 2.10 -0.23 23 0 354 0
30MAR27 320.00 P 0.00 0.00 0.00 3.09 -0.26 23 0 718 0
30MAR27 330.00 P 0.00 0.00 0.00 4.47 -0.22 23 0 4,403 0
30MAR27 340.00 P 0.00 0.00 0.00 6.26 -0.20 23 0 920 0
30MAR27 350.00 P 0.00 0.00 0.00 8.49 -0.15 23 0 1,156 0
30MAR27 360.00 P 0.00 0.00 0.00 11.18 -0.06 23 0 1,163 0
30MAR27 370.00 P 16.14 16.14 16.14 14.36 +0.02 23 45 1,443 +45
30MAR27 380.00 P 0.00 0.00 0.00 18.26 +0.17 23 0 2,819 0
30MAR27 390.00 P 23.55 24.80 23.43 22.67 +0.34 24 75 1,276 +51
30MAR27 400.00 P 0.00 0.00 0.00 27.57 +0.54 24 0 3,650 0
30MAR27 410.00 P 0.00 0.00 0.00 33.17 +0.65 24 0 3,477 0
30MAR27 420.00 P 0.00 0.00 0.00 39.56 +0.87 24 0 2,448 0
30MAR27 430.00 P 0.00 0.00 0.00 44.99 +1.01 23 0 214 0
30MAR27 440.00 P 0.00 0.00 0.00 52.24 +1.17 24 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 59.79 +1.32 24 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 69.80 +3.45 26 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 78.38 +1.69 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 87.25 +1.61 27 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 96.43 +1.98 28 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 105.70 +3.20 29 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 114.89 +2.49 30 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 124.18 +3.11 30 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 133.60 +3.07 31 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 143.32 +2.80 32 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 153.38 +3.08 33 0 140 0
30MAR27 560.00 P 0.00 0.00 0.00 163.12 +2.75 34 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 173.35 +3.07 36 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 183.11 +2.85 37 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 193.25 +3.00 38 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 203.07 +2.84 39 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 213.06 +2.83 40 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 223.05 +2.83 41 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 233.04 +3.25 42 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 243.03 +2.83 44 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 253.02 +2.81 45 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 263.01 +2.83 46 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 273.00 +2.83 47 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 282.99 +2.83 48 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 292.99 +3.24 49 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 302.97 +2.87 50 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 313.22 +3.49 51 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 323.19 +3.05 52 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.23 -0.04 23 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.32 -0.04 23 0 30 0
29JUN27 255.00 P 0.00 0.00 0.00 0.41 -0.04 23 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.54 -0.05 23 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.68 -0.05 23 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 0.86 -0.06 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.08 -0.06 23 0 136 0
29JUN27 280.00 P 3.30 3.40 3.30 1.31 -0.07 23 2 213 +2
29JUN27 285.00 P 0.00 0.00 0.00 1.64 -0.07 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.98 -0.06 23 0 203 0
29JUN27 295.00 P 0.00 0.00 0.00 2.39 -0.07 23 0 27 0
29JUN27 300.00 P 0.00 0.00 0.00 2.88 -0.06 23 0 493 0
29JUN27 310.00 P 0.00 0.00 0.00 4.03 -0.04 23 0 384 0
29JUN27 320.00 P 0.00 0.00 0.00 5.43 -0.02 23 0 969 0
29JUN27 330.00 P 0.00 0.00 0.00 7.30 +0.01 24 0 375 0
29JUN27 340.00 P 0.00 0.00 0.00 9.54 +0.08 24 0 415 0
29JUN27 350.00 P 0.00 0.00 0.00 12.09 +0.17 24 0 571 0
29JUN27 360.00 P 17.40 17.40 17.40 15.25 +0.22 24 10 740 0
29JUN27 370.00 P 21.05 21.05 21.00 18.81 +0.34 24 46 290 +45
29JUN27 380.00 P 0.00 0.00 0.00 22.77 +0.40 24 0 240 0
29JUN27 390.00 P 28.60 29.25 28.60 27.41 +0.54 24 39 169 0
29JUN27 400.00 P 0.00 0.00 0.00 32.34 +0.69 24 0 447 0
29JUN27 410.00 P 0.00 0.00 0.00 37.94 +0.76 24 0 195 0
29JUN27 420.00 P 45.60 45.60 45.60 43.89 +0.91 24 10 830 0
29JUN27 430.00 P 0.00 0.00 0.00 49.38 -0.58 24 0 267 0
29JUN27 440.00 P 0.00 0.00 0.00 56.49 +0.92 24 0 220 0
29JUN27 450.00 P 66.73 66.73 65.68 65.95 +2.83 26 55 125 +35
29JUN27 460.00 P 0.00 0.00 0.00 73.93 +3.11 26 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 82.38 +1.86 27 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 90.95 +2.17 28 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 99.70 +2.06 28 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 108.31 +2.15 28 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 117.17 +2.20 29 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 126.29 +2.40 29 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 135.39 +2.45 30 0 55 0
29JUN27 540.00 P 0.00 0.00 0.00 144.68 +2.71 30 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 153.96 +2.58 30 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 163.40 +2.67 31 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 173.35 +3.07 32 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 183.17 +2.91 33 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 193.25 +3.00 34 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 203.07 +2.84 35 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 213.06 +2.83 36 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 223.05 +2.83 37 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 233.04 +3.25 38 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 243.03 +2.83 39 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 253.02 +2.81 40 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 263.01 +2.83 41 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 273.00 +2.83 42 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 282.99 +2.83 42 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 292.99 +3.24 43 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 302.97 +2.87 44 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 313.22 +3.49 46 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 323.19 +3.05 46 0 0 0
TOTAL PUT 6,661 221,062 +1,915
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 23.820
28AUG26 16.50 C 0.00 0.00 0.00 7.43 -0.57 136 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.93 -0.57 127 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.43 -0.57 117 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.93 -0.57 108 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.43 -0.57 100 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.93 -0.57 91 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.34 -0.66 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.84 -0.66 43 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.84 -0.54 31 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 1.87 -0.52 31 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.01 -0.46 30 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.42 -0.31 31 0 200 0
28AUG26 25.00 C 0.12 0.12 0.12 0.12 -0.17 31 12 93 +12
28AUG26 26.00 C 0.00 0.00 0.00 0.03 -0.05 32 0 106 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 108 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 142 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 38 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.43 -0.57 82 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.93 -0.57 76 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.43 -0.57 71 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.94 -0.56 67 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.44 -0.57 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.94 -0.57 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.45 -0.57 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.86 -0.64 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.87 -0.54 26 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 1.96 -0.50 28 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.18 -0.43 27 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 0.65 -0.32 28 0 180 0
29SEP26 25.00 C 0.38 0.38 0.38 0.31 -0.19 28 30 89 +30
29SEP26 26.00 C 0.00 0.00 0.00 0.13 -0.10 28 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.43 -0.57 69 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.93 -0.57 64 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.43 -0.57 60 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.94 -0.56 56 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.44 -0.57 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.95 -0.56 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.45 -0.57 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.86 -0.67 28 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.88 -0.53 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.04 -0.42 28 0 30 0
29OCT26 23.00 C 0.00 0.00 0.00 1.28 -0.38 26 0 42 0
29OCT26 24.00 C 0.00 0.00 0.00 0.75 -0.26 25 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.42 -0.15 25 0 64 0
29OCT26 26.00 C 0.00 0.00 0.00 0.23 -0.08 25 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.43 -0.57 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.94 -0.56 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.44 -0.57 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.95 -0.56 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.46 -0.58 40 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.86 -0.67 26 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.89 -0.52 24 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.09 -0.41 26 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.39 -0.39 25 0 50 0
27NOV26 24.00 C 0.96 0.96 0.96 0.90 -0.29 25 10 121 +10
27NOV26 25.00 C 0.66 0.66 0.59 0.56 -0.21 24 49 169 +30
27NOV26 26.00 C 0.00 0.00 0.00 0.34 -0.13 24 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.20 -0.09 24 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.11 -0.07 24 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 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
30DEC26 16.50 C 0.00 0.00 0.00 7.43 -0.57 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.93 -0.57 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.43 -0.58 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.94 -0.56 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.44 -0.57 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.96 -0.56 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.47 -0.57 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.86 -0.67 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.92 -0.52 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.12 -0.46 24 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.50 -0.38 24 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.08 -0.27 24 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.73 -0.19 24 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.48 -0.15 24 0 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.31 -0.12 24 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.19 -0.10 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 -0.06 24 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.43 -0.57 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.94 -0.56 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.44 -0.57 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.96 -0.56 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.51 -0.52 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.01 -0.54 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.52 -0.54 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.94 -0.64 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.15 -0.46 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.50 -0.41 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.95 -0.37 24 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 1.55 -0.29 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.18 -0.22 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.88 -0.19 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.64 -0.15 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.46 -0.13 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.33 -0.11 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.23 -0.10 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.16 -0.07 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.11 -0.06 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 7.44 -0.56 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.95 -0.56 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.48 -0.55 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.06 -0.49 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.59 -0.50 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.15 -0.49 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.75 -0.46 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.32 -0.39 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.59 -0.36 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.91 -0.36 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.39 -0.31 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.96 -0.27 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.59 -0.23 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.28 -0.19 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.02 -0.16 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.80 -0.14 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.63 -0.12 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.49 -0.09 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.38 -0.08 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.29 -0.07 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.23 -0.04 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
TOTAL CALL 101 5,479 +82
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 81 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 102 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 315 0
28AUG26 23.00 P 0.00 0.00 0.00 0.16 +0.06 29 0 311 0
28AUG26 24.00 P 0.00 0.00 0.00 0.55 +0.18 29 0 443 0
28AUG26 25.00 P 0.00 0.00 0.00 1.28 +0.38 30 0 67 0
28AUG26 26.00 P 0.00 0.00 0.00 2.19 +0.49 30 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 3.18 +0.53 0 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 4.18 +0.54 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.18 +0.54 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.18 +0.54 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.18 +0.54 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.18 +0.54 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.18 +0.54 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.18 +0.54 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.18 +0.54 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.18 +0.54 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.18 +0.54 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 41 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.06 28 0 85 0
29SEP26 22.00 P 0.35 0.39 0.35 0.40 +0.11 27 31 291 0
29SEP26 23.00 P 0.70 0.70 0.70 0.80 +0.19 27 8 1,283 +8
29SEP26 24.00 P 0.00 0.00 0.00 1.42 +0.33 28 0 203 0
29SEP26 25.00 P 0.00 0.00 0.00 2.17 +0.39 27 0 94 0
29SEP26 26.00 P 0.00 0.00 0.00 3.03 +0.45 27 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.97 +0.50 27 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.86 +0.57 0 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.84 +0.60 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.83 +0.58 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.82 +0.55 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.82 +0.57 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.81 +0.56 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.81 +0.57 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.81 +0.57 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.81 +0.57 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.80 +0.57 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.80 +0.57 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.80 +0.56 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 32 0
29OCT26 19.50 P 0.00 0.00 0.00 0.07 +0.03 25 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 0.12 +0.05 26 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.27 +0.10 25 0 30 0
29OCT26 22.00 P 0.00 0.00 0.00 0.53 +0.15 25 0 140 0
29OCT26 23.00 P 0.00 0.00 0.00 0.94 +0.21 24 0 140 0
29OCT26 24.00 P 0.00 0.00 0.00 1.50 +0.29 24 0 86 0
29OCT26 25.00 P 0.00 0.00 0.00 2.20 +0.41 23 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 3.10 +0.50 25 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 4.00 +0.50 25 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 4.86 +0.55 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.84 +0.57 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.83 +0.58 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.82 +0.55 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.82 +0.57 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.82 +0.57 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.81 +0.57 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.81 +0.56 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
27NOV26 19.50 P 0.15 0.15 0.15 0.12 +0.03 24 1 2 +1
27NOV26 20.00 P 0.00 0.00 0.00 0.18 +0.05 24 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.37 +0.08 24 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 0.67 +0.13 24 0 50 0
27NOV26 23.00 P 0.00 0.00 0.00 1.06 +0.17 23 0 65 0
27NOV26 24.00 P 1.57 1.57 1.57 1.62 +0.27 23 15 85 +15
27NOV26 25.00 P 0.00 0.00 0.00 2.31 +0.34 23 0 136 0
27NOV26 26.00 P 0.00 0.00 0.00 3.16 +0.46 24 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.04 +0.46 24 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.86 +0.51 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.85 +0.57 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.83 +0.57 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.82 +0.55 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.82 +0.57 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.82 +0.56 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.81 +0.57 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.81 +0.56 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 +0.04 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 +0.05 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.48 +0.09 24 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.80 +0.13 24 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.20 +0.18 23 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 1.75 +0.26 23 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 2.47 +0.32 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.24 +0.38 24 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 4.10 +0.44 24 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.86 +0.46 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.86 +0.55 0 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.84 +0.56 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.82 +0.55 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.82 +0.57 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.82 +0.56 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.81 +0.57 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.81 +0.56 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.81 +0.56 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.81 +0.58 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.80 +0.56 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.80 +0.56 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 +0.03 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.28 +0.04 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.37 +0.05 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.48 +0.07 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.76 +0.10 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 1.10 +0.14 24 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 1.52 +0.18 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.05 +0.22 23 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 2.75 +0.28 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.48 +0.33 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.27 +0.38 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.97 +0.41 19 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.86 +0.46 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.85 +0.54 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.83 +0.55 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.82 +0.56 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.82 +0.56 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.81 +0.57 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.81 +0.56 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.81 +0.56 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.81 +0.58 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.80 +0.56 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.80 +0.56 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.19 +0.04 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.25 +0.05 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.32 +0.06 25 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.41 +0.08 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.50 +0.08 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.63 +0.11 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 0.76 +0.12 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 1.09 +0.16 26 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.49 +0.19 26 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 1.98 +0.24 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.54 +0.28 26 0 27 0
29JUN27 25.00 P 0.00 0.00 0.00 3.19 +0.33 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.89 +0.37 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.66 +0.40 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.44 +0.39 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.28 +0.41 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.15 +0.42 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.11 +0.51 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.03 +0.52 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.91 +0.48 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.91 +0.54 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.87 +0.55 0 0 0 0
TOTAL PUT 55 7,498 +24
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$ 162.100
21AUG26 134.00 C 0.00 0.00 0.00 28.13 -1.41 0 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 27.13 -1.41 0 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 26.13 -1.41 0 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 25.13 -1.41 0 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 24.13 -1.41 0 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 23.13 -1.41 0 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 22.13 -1.42 0 0 0 0
21AUG26 141.00 C 0.00 0.00 0.00 21.13 -1.42 0 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 20.13 -1.42 0 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 19.13 -1.42 0 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 18.14 -1.41 47 0 0 0
21AUG26 145.00 C 0.00 0.00 0.00 17.14 -1.41 44 0 0 0
21AUG26 146.00 C 0.00 0.00 0.00 16.14 -1.41 41 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 15.14 -1.41 39 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 14.14 -1.41 36 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 13.14 -1.42 33 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 12.14 -1.42 31 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 9.95 -1.13 50 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 7.43 -1.14 39 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 5.00 -1.11 31 0 1 0
21AUG26 160.00 C 2.75 2.88 2.75 2.83 -1.09 26 13 18 +3
21AUG26 162.50 C 1.45 1.45 1.21 1.17 -0.91 22 16 179 +6
21AUG26 165.00 C 0.58 0.58 0.34 0.39 -0.53 23 100 235 +53
21AUG26 167.50 C 0.00 0.00 0.00 0.10 -0.22 23 0 558 0
21AUG26 170.00 C 0.04 0.04 0.04 0.03 -0.06 25 5 137 -5
21AUG26 172.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 164 0
21AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 92.38 -1.18 235 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 89.89 -1.17 227 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 87.39 -1.18 218 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 84.89 -1.18 209 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 82.39 -1.18 200 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 79.90 -1.17 193 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 77.40 -1.18 185 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 74.90 -1.18 178 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 72.17 -1.41 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 69.67 -1.41 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 67.41 -1.17 157 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 64.91 -1.18 150 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 62.41 -1.18 143 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 59.91 -1.18 136 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 57.18 -1.41 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 54.92 -1.17 124 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 52.42 -1.18 118 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 50.12 -0.98 125 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 47.43 -1.17 106 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 44.93 -1.17 101 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 42.68 -0.85 108 0 50 0
28AUG26 122.50 C 0.00 0.00 0.00 39.94 -1.17 90 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 37.44 -1.17 84 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 34.94 -1.17 78 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 32.20 -1.42 0 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 29.71 -1.41 40 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 27.21 -1.41 34 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 24.71 -1.42 0 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 22.22 -1.41 32 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 19.73 -1.41 31 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 17.24 -1.42 28 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 14.77 -1.42 27 0 13 0
28AUG26 150.00 C 0.00 0.00 0.00 12.69 -1.05 37 0 112 0
28AUG26 152.50 C 0.00 0.00 0.00 9.95 -1.38 25 0 367 0
28AUG26 155.00 C 0.00 0.00 0.00 7.86 -1.13 28 1 1,293 0
28AUG26 157.50 C 5.61 5.61 5.61 5.66 -1.01 25 30 635 -22
28AUG26 160.00 C 3.88 4.00 3.85 3.73 -0.93 23 26 601 -1
28AUG26 162.50 C 2.13 2.35 2.00 2.16 -0.72 21 172 2,000 -67
28AUG26 165.00 C 1.23 1.26 1.10 1.14 -0.57 20 237 1,556 -35
28AUG26 167.50 C 0.55 0.60 0.49 0.52 -0.41 20 17 1,464 +3
28AUG26 170.00 C 0.28 0.28 0.20 0.20 -0.26 20 125 2,233 -68
28AUG26 172.50 C 0.11 0.11 0.11 0.07 -0.14 20 2 2,167 0
28AUG26 175.00 C 0.07 0.07 0.07 0.02 -0.07 19 10 916 -10
28AUG26 177.50 C 0.00 0.00 0.00 0.01 -0.03 21 0 1,177 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 1,034 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 26 0 281 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 29 0 700 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 32 0 813 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 35 0 386 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 37 0 406 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 92.39 -1.20 96 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 90.08 -1.01 111 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 87.40 -1.21 87 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 84.91 -1.16 84 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 82.61 -1.01 99 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 79.93 -1.20 78 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 77.44 -1.33 75 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 74.95 -1.14 72 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 72.46 -1.14 69 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 69.97 -1.14 67 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 67.48 -1.20 64 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 65.18 -1.08 74 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 62.51 -1.21 60 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 60.02 -1.14 57 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 57.72 -1.01 65 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 55.22 -1.09 62 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 52.56 -1.14 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 50.12 -1.16 51 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 47.59 -1.13 46 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 45.11 -1.13 44 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 42.79 -1.04 48 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 40.14 -1.14 40 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 37.86 -0.92 44 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 35.19 -1.27 36 0 0 0
29SEP26 130.00 C 32.73 33.02 32.73 33.03 -1.04 41 39 967 +39
29SEP26 132.50 C 0.00 0.00 0.00 30.59 -0.99 39 0 759 0
29SEP26 135.00 C 0.00 0.00 0.00 28.37 -0.69 40 0 380 0
29SEP26 137.50 C 0.00 0.00 0.00 25.18 -1.37 25 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 23.04 -1.04 29 0 9,719 0
29SEP26 142.50 C 0.00 0.00 0.00 20.37 -1.32 24 0 1,342 0
29SEP26 145.00 C 18.20 18.20 18.20 18.42 -0.95 28 30 10,336 -30
29SEP26 147.50 C 0.00 0.00 0.00 16.21 -0.73 27 0 924 0
29SEP26 150.00 C 0.00 0.00 0.00 13.91 -0.84 25 1 2,489 0
29SEP26 152.50 C 0.00 0.00 0.00 11.43 -1.54 22 0 401 0
29SEP26 155.00 C 0.00 0.00 0.00 9.64 -0.88 22 0 2,388 0
29SEP26 157.50 C 0.00 0.00 0.00 7.76 -0.92 22 0 705 0
29SEP26 160.00 C 6.84 6.84 6.00 6.13 -0.71 21 5 960 +3
29SEP26 162.50 C 4.80 4.80 4.55 4.64 -0.77 20 33 1,254 +31
29SEP26 165.00 C 3.79 3.79 3.42 3.49 -0.63 20 5 8,480 +5
29SEP26 167.50 C 2.72 2.72 2.48 2.54 -0.59 20 204 1,044 +52
29SEP26 170.00 C 1.90 1.92 1.79 1.84 -0.46 20 13 1,321 +3
29SEP26 172.50 C 1.37 1.37 1.31 1.30 -0.38 20 21 391 -19
29SEP26 175.00 C 0.86 0.86 0.86 0.88 -0.33 20 15 383 0
29SEP26 177.50 C 0.63 0.63 0.59 0.58 -0.27 20 103 615 +103
29SEP26 180.00 C 0.00 0.00 0.00 0.37 -0.22 20 0 892 0
29SEP26 182.50 C 0.00 0.00 0.00 0.23 -0.18 20 0 321 0
29SEP26 185.00 C 0.21 0.21 0.21 0.14 -0.15 20 10 286 +10
29SEP26 187.50 C 0.00 0.00 0.00 0.09 -0.10 20 0 539 0
29SEP26 190.00 C 0.00 0.00 0.00 0.05 -0.08 20 0 269 0
29SEP26 192.50 C 0.00 0.00 0.00 0.03 -0.06 20 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.02 -0.04 20 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 -0.03 20 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 26 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29OCT26 85.00 C 0.00 0.00 0.00 77.73 -1.07 65 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 75.25 -1.07 62 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 72.76 -1.08 59 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 70.28 -1.27 57 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 67.80 -1.08 55 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 65.32 -1.09 53 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 62.84 -1.09 51 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 60.36 -1.10 49 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 57.89 -1.28 47 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 55.42 -1.08 45 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 52.95 -1.08 44 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 50.48 -1.09 42 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 48.01 -1.10 40 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 45.55 -1.13 39 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 43.14 -1.13 38 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 40.70 -1.11 37 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 38.25 -1.13 35 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 35.81 -1.14 34 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 33.39 -1.15 32 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 30.59 -1.54 25 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 28.37 -1.17 27 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 25.83 -1.34 24 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 23.52 -1.32 24 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 21.26 -1.30 24 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 19.08 -1.26 24 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 16.97 -1.23 23 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 14.96 -1.18 23 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 13.05 -1.14 23 0 183 0
29OCT26 155.00 C 0.00 0.00 0.00 11.53 -0.82 24 0 272 0
29OCT26 157.50 C 0.00 0.00 0.00 9.74 -0.71 23 0 199 0
29OCT26 160.00 C 0.00 0.00 0.00 8.28 -0.73 23 0 1,208 0
29OCT26 162.50 C 0.00 0.00 0.00 6.88 -0.74 23 0 832 0
29OCT26 165.00 C 0.00 0.00 0.00 5.67 -0.65 22 0 579 0
29OCT26 167.50 C 0.00 0.00 0.00 4.62 -0.58 22 0 311 0
29OCT26 170.00 C 0.00 0.00 0.00 3.72 -0.53 22 0 497 0
29OCT26 172.50 C 0.00 0.00 0.00 2.94 -0.56 22 0 210 0
29OCT26 175.00 C 0.00 0.00 0.00 2.29 -0.48 22 0 394 0
29OCT26 177.50 C 2.02 2.02 2.02 1.75 -0.45 21 30 328 0
29OCT26 180.00 C 1.47 1.47 1.47 1.32 -0.39 21 1 313 +1
29OCT26 182.50 C 0.00 0.00 0.00 0.98 -0.33 21 0 287 0
29OCT26 185.00 C 0.93 0.93 0.93 0.72 -0.27 21 100 472 +100
29OCT26 187.50 C 0.00 0.00 0.00 0.51 -0.23 21 0 299 0
29OCT26 190.00 C 0.00 0.00 0.00 0.36 -0.18 21 0 35 0
29OCT26 192.50 C 0.00 0.00 0.00 0.25 -0.15 21 0 32 0
29OCT26 195.00 C 0.00 0.00 0.00 0.17 -0.11 20 0 35 0
29OCT26 197.50 C 0.00 0.00 0.00 0.12 -0.08 20 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.08 -0.06 20 0 42 0
29OCT26 205.00 C 0.00 0.00 0.00 0.03 -0.04 20 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 27 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 29 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 30 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 77.96 -0.88 64 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 75.48 -0.89 61 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 72.82 -1.15 53 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 70.34 -1.21 51 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 67.86 -1.09 49 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 65.38 -1.08 47 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 62.91 -1.14 45 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 60.43 -1.14 43 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 58.15 -1.02 46 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 55.49 -1.07 40 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 53.02 -1.09 38 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 50.55 -1.08 37 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 48.10 -1.07 36 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 45.79 -1.12 37 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 43.23 -1.25 34 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 40.81 -1.24 33 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 38.41 -1.24 32 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 36.02 -1.22 31 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 33.64 -1.21 30 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 30.88 -1.61 25 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 28.55 -1.37 25 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 26.25 -1.38 25 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 24.03 -1.35 24 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 21.85 -1.32 24 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 19.75 -1.31 24 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 17.74 -1.26 24 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 15.79 -1.23 23 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 13.97 -1.19 23 0 1 0
27NOV26 155.00 C 0.00 0.00 0.00 12.53 -0.88 24 0 83 0
27NOV26 157.50 C 0.00 0.00 0.00 10.89 -0.93 23 0 254 0
27NOV26 160.00 C 0.00 0.00 0.00 9.34 -0.80 23 0 917 0
27NOV26 162.50 C 0.00 0.00 0.00 8.01 -0.76 23 0 671 0
27NOV26 165.00 C 0.00 0.00 0.00 6.79 -0.72 23 0 232 0
27NOV26 167.50 C 5.85 5.85 5.85 5.74 -0.64 22 30 244 0
27NOV26 170.00 C 0.00 0.00 0.00 4.78 -0.63 22 0 72 0
27NOV26 172.50 C 0.00 0.00 0.00 3.94 -0.59 22 0 8 0
27NOV26 175.00 C 3.45 3.45 3.45 3.24 -0.50 22 6 103 +6
27NOV26 177.50 C 2.84 2.84 2.84 2.61 -0.45 22 1 60 0
27NOV26 180.00 C 0.00 0.00 0.00 2.10 -0.38 22 0 22 0
27NOV26 182.50 C 0.00 0.00 0.00 1.67 -0.30 22 0 32 0
27NOV26 185.00 C 0.00 0.00 0.00 1.30 -0.28 21 0 40 0
27NOV26 187.50 C 0.00 0.00 0.00 1.02 -0.21 21 0 145 0
27NOV26 190.00 C 1.12 1.12 1.12 0.79 -0.17 21 100 360 +100
27NOV26 192.50 C 0.00 0.00 0.00 0.60 -0.14 21 0 160 0
27NOV26 195.00 C 0.00 0.00 0.00 0.45 -0.10 21 0 6 0
27NOV26 197.50 C 0.00 0.00 0.00 0.33 -0.09 21 0 5 0
27NOV26 200.00 C 0.00 0.00 0.00 0.25 -0.06 21 0 43 0
27NOV26 205.00 C 0.00 0.00 0.00 0.13 -0.04 21 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 0.02 0.00 21 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 26 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 27 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 28 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 92.66 -1.33 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 90.18 -1.33 61 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 87.70 -1.12 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 85.22 -1.33 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 82.74 -1.31 55 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 80.27 -1.32 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 77.96 -1.00 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 75.48 -1.14 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 72.84 -1.32 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 70.36 -1.32 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 67.88 -1.31 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 65.40 -1.33 42 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 62.93 -1.31 41 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 60.45 -1.33 39 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 58.15 -1.17 41 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 55.69 -1.18 39 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 53.10 -1.34 36 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 50.88 -1.15 38 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 48.31 -1.31 35 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 45.88 -1.34 34 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 43.49 -1.33 33 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 41.14 -1.30 32 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 39.35 -0.57 35 0 416 0
30DEC26 127.50 C 0.00 0.00 0.00 36.58 -1.12 32 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 34.47 -1.43 32 0 1,815 0
30DEC26 132.50 C 0.00 0.00 0.00 31.78 -1.26 29 0 629 0
30DEC26 135.00 C 0.00 0.00 0.00 29.82 -0.71 29 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 26.76 -2.14 24 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 24.62 -1.25 24 0 799 0
30DEC26 142.50 C 0.00 0.00 0.00 22.54 -1.25 24 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 20.56 -1.19 24 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 19.17 -0.90 25 0 374 0
30DEC26 150.00 C 0.00 0.00 0.00 16.81 -1.12 23 0 1,871 0
30DEC26 152.50 C 0.00 0.00 0.00 15.05 -1.58 23 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 13.84 -0.39 24 0 227 0
30DEC26 157.50 C 12.32 12.32 12.22 12.21 -0.74 24 11 571 +1
30DEC26 160.00 C 0.00 0.00 0.00 10.71 -0.76 23 0 3,463 0
30DEC26 162.50 C 0.00 0.00 0.00 9.35 -0.72 23 0 808 0
30DEC26 165.00 C 8.00 8.00 8.00 8.14 -0.73 23 1 1,062 0
30DEC26 167.50 C 0.00 0.00 0.00 7.06 -0.67 23 0 208 0
30DEC26 170.00 C 6.10 6.13 6.10 6.06 -0.65 22 5 496 +3
30DEC26 172.50 C 0.00 0.00 0.00 5.22 -0.58 22 0 287 0
30DEC26 175.00 C 4.59 4.59 4.59 4.41 -0.59 22 30 158 0
30DEC26 177.50 C 3.87 3.93 3.75 3.76 -0.54 22 34 501 0
30DEC26 180.00 C 3.18 3.18 3.18 3.14 -0.51 22 5 188 0
30DEC26 182.50 C 2.76 2.76 2.76 2.64 -0.46 22 30 160 0
30DEC26 185.00 C 2.43 2.43 2.33 2.17 -0.46 22 2 88 -1
30DEC26 187.50 C 2.05 2.05 2.05 1.80 -0.39 22 30 296 0
30DEC26 190.00 C 0.00 0.00 0.00 1.47 -0.36 22 0 229 0
30DEC26 192.50 C 0.00 0.00 0.00 1.20 -0.30 22 0 203 0
30DEC26 195.00 C 0.00 0.00 0.00 0.96 -0.29 21 0 79 0
30DEC26 197.50 C 0.00 0.00 0.00 0.78 -0.23 21 0 61 0
30DEC26 200.00 C 0.92 0.92 0.92 0.62 -0.21 21 2 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.38 -0.16 21 0 160 0
30DEC26 210.00 C 0.00 0.00 0.00 0.23 -0.12 21 0 629 0
30DEC26 215.00 C 0.39 0.39 0.39 0.14 -0.08 21 60 60 +60
30DEC26 220.00 C 0.00 0.00 0.00 0.08 -0.05 21 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 23 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
30MAR27 70.00 C 0.00 0.00 0.00 92.95 -1.13 56 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 90.51 -1.11 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 88.04 -1.13 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 85.63 -1.12 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 83.19 -1.11 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 80.76 -1.12 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 78.31 -1.13 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 75.88 -1.30 44 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 73.46 -1.10 43 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 71.03 -1.11 41 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 68.61 -1.11 40 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 66.18 -1.25 39 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 63.78 -1.17 38 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 61.39 -1.25 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 58.99 -1.17 36 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 56.81 -1.05 36 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 54.24 -1.16 34 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 51.88 -1.24 33 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 49.72 -1.09 33 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 47.38 -0.96 32 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 44.88 -1.21 30 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 42.57 -1.12 29 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 40.44 -0.49 29 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 38.20 -0.93 29 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 35.97 -0.98 28 0 773 0
30MAR27 132.50 C 0.00 0.00 0.00 33.62 -1.07 27 0 95 0
30MAR27 135.00 C 33.17 33.17 33.17 30.39 -2.78 22 1 661 0
30MAR27 137.50 C 0.00 0.00 0.00 29.01 -1.19 24 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 27.11 -1.13 24 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 25.24 -1.13 24 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 23.47 -1.05 24 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 21.77 -1.05 24 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 20.12 -1.00 24 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 18.59 -0.98 24 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 17.06 -0.98 24 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 15.24 -1.36 23 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 13.94 -0.87 23 0 976 0
30MAR27 162.50 C 12.47 12.49 12.47 12.74 -0.78 23 7 120 0
30MAR27 165.00 C 0.00 0.00 0.00 11.63 -0.78 23 0 250 0
30MAR27 167.50 C 0.00 0.00 0.00 10.53 -0.78 23 0 131 0
30MAR27 170.00 C 0.00 0.00 0.00 9.61 -0.66 23 0 667 0
30MAR27 172.50 C 0.00 0.00 0.00 8.70 -0.64 23 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 7.85 -0.57 23 0 522 0
30MAR27 177.50 C 0.00 0.00 0.00 7.11 -0.51 24 0 83 0
30MAR27 180.00 C 0.00 0.00 0.00 6.37 -0.50 24 0 117 0
30MAR27 182.50 C 0.00 0.00 0.00 5.73 -0.40 24 0 35 0
30MAR27 185.00 C 0.00 0.00 0.00 5.15 -0.38 24 0 107 0
30MAR27 187.50 C 0.00 0.00 0.00 4.57 -0.37 24 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 4.10 -0.28 24 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 3.66 -0.27 24 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.22 -0.26 24 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 2.89 -0.18 24 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 2.56 -0.17 24 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 1.99 -0.11 24 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 1.53 -0.09 24 0 393 0
30MAR27 215.00 C 0.00 0.00 0.00 1.19 -0.07 24 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 0.96 -0.02 24 0 30 0
30MAR27 225.00 C 0.00 0.00 0.00 0.73 -0.01 24 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.55 0.00 24 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.40 0.00 24 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.31 +0.01 24 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.02 0.00 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 78.75 -0.70 36 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 76.85 -0.42 41 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 73.90 -0.71 34 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 71.47 -0.71 33 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 68.65 -1.12 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 66.43 -1.00 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 63.86 -1.14 24 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 61.48 -1.16 24 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 59.12 -1.11 24 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 56.81 -1.09 25 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 54.43 -1.13 24 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 52.11 -1.10 24 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 49.80 -1.11 24 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 47.51 -1.10 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 45.23 -1.11 23 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 43.00 -1.09 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 41.39 -0.11 25 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 38.61 -0.52 23 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 36.65 -0.39 23 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 34.38 -0.72 22 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 32.31 -2.37 22 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 31.00 -0.42 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 29.14 -1.28 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 27.39 -1.20 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 25.69 -1.19 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 23.99 -1.19 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 22.47 -1.09 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 20.95 -1.08 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 19.49 -1.01 23 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 17.61 -1.50 23 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 16.32 -0.91 23 0 369 0
29JUN27 162.50 C 0.00 0.00 0.00 15.12 -0.80 23 0 65 0
29JUN27 165.00 C 0.00 0.00 0.00 14.02 -0.77 23 0 46 0
29JUN27 167.50 C 0.00 0.00 0.00 12.91 -0.76 23 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 11.95 -0.66 23 0 22 0
29JUN27 172.50 C 0.00 0.00 0.00 11.07 -0.66 23 0 109 0
29JUN27 175.00 C 0.00 0.00 0.00 10.19 -0.66 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 9.39 -0.58 23 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 8.68 -0.56 23 0 37 0
29JUN27 182.50 C 0.00 0.00 0.00 7.98 -0.56 23 0 35 0
29JUN27 185.00 C 0.00 0.00 0.00 7.30 -0.53 23 0 143 0
29JUN27 187.50 C 0.00 0.00 0.00 6.75 -0.46 23 0 33 0
29JUN27 190.00 C 0.00 0.00 0.00 6.20 -0.47 23 0 50 0
29JUN27 192.50 C 0.00 0.00 0.00 5.65 -0.47 23 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 5.20 -0.37 23 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 4.78 -0.38 24 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 4.37 -0.38 24 0 5 0
29JUN27 205.00 C 0.00 0.00 0.00 3.66 -0.29 24 0 30 0
29JUN27 210.00 C 2.61 2.61 2.61 3.05 -0.30 24 100 100 +69
29JUN27 215.00 C 0.00 0.00 0.00 2.55 -0.23 24 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 2.12 -0.24 24 0 100 0
29JUN27 225.00 C 0.00 0.00 0.00 1.76 -0.17 24 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 1.47 -0.18 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.28 -0.09 25 0 30 0
29JUN27 240.00 C 1.07 1.07 1.07 1.04 -0.18 25 30 30 +30
29JUN27 245.00 C 0.00 0.00 0.00 0.88 -0.14 25 0 0 0
29JUN27 250.00 C 0.88 0.88 0.88 0.74 -0.10 25 30 30 +30
29JUN27 255.00 C 0.00 0.00 0.00 0.62 -0.09 25 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.50 -0.09 25 0 0 0
29JUN27 265.00 C 0.70 0.70 0.70 0.43 -0.06 25 30 30 +30
29JUN27 270.00 C 0.00 0.00 0.00 0.35 -0.07 25 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.28 -0.05 25 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.24 -0.04 25 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
TOTAL CALL 1,909 119,306 +483
21AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
21AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
21AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
21AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
21AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 39 0 79 0
21AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
21AUG26 150.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
21AUG26 152.50 P 0.05 0.05 0.05 0.03 0.00 32 15 120 -14
21AUG26 155.00 P 0.00 0.00 0.00 0.07 0.00 28 1 398 +1
21AUG26 157.50 P 0.20 0.22 0.15 0.21 +0.02 26 40 346 -20
21AUG26 160.00 P 0.51 0.61 0.51 0.59 +0.12 24 40 253 +22
21AUG26 162.50 P 1.23 1.55 1.23 1.46 +0.36 21 92 246 +33
21AUG26 165.00 P 0.00 0.00 0.00 3.15 +0.72 20 0 24 0
21AUG26 167.50 P 0.00 0.00 0.00 5.47 +1.11 23 0 30 0
21AUG26 170.00 P 0.00 0.00 0.00 7.91 +1.25 25 0 30 0
21AUG26 172.50 P 0.00 0.00 0.00 10.40 +1.28 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 12.90 +1.40 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 15.40 +1.40 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 17.90 +1.40 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 20.40 +1.40 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 22.90 +1.40 0 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 25.40 +1.40 0 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 27.90 +1.40 0 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 30.60 +1.60 104 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 33.10 +1.13 110 0 0 0
21AUG26 197.50 P 0.00 0.00 0.00 35.60 +1.15 116 0 0 0
21AUG26 200.00 P 0.00 0.00 0.00 38.10 +1.15 122 0 0 0
21AUG26 202.50 P 0.00 0.00 0.00 40.60 +1.13 128 0 0 0
21AUG26 205.00 P 0.00 0.00 0.00 43.10 +1.13 134 0 0 0
21AUG26 207.50 P 0.00 0.00 0.00 45.60 +1.15 140 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 48.10 +1.29 145 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 50.60 +1.15 151 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 169 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 162 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 155 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 149 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 143 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 137 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 131 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 125 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 120 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 109 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 104 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,187 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 95 0 401 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 90 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 86 0 736 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 81 0 899 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 77 0 372 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 73 0 370 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 68 0 880 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,399 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,017 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,012 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.02 0.02 0.02 0.01 0.00 40 3 2,319 +3
28AUG26 137.50 P 0.03 0.03 0.03 0.01 0.00 37 44 1,382 +44
28AUG26 140.00 P 0.04 0.05 0.03 0.01 0.00 33 204 2,225 +100
28AUG26 142.50 P 0.00 0.00 0.00 0.02 0.00 32 0 2,237 0
28AUG26 145.00 P 0.08 0.08 0.06 0.03 -0.01 29 90 3,204 -2
28AUG26 147.50 P 0.12 0.12 0.12 0.05 -0.01 27 5 1,706 0
28AUG26 150.00 P 0.18 0.18 0.16 0.11 0.00 26 42 2,261 -30
28AUG26 152.50 P 0.25 0.26 0.22 0.21 +0.01 25 126 2,057 +38
28AUG26 155.00 P 0.42 0.42 0.36 0.40 +0.04 24 342 1,961 +194
28AUG26 157.50 P 0.70 0.76 0.65 0.75 +0.11 22 101 1,652 +53
28AUG26 160.00 P 1.25 1.39 1.20 1.35 +0.25 21 94 1,374 -43
28AUG26 162.50 P 2.21 2.44 2.13 2.31 +0.42 20 161 2,598 +34
28AUG26 165.00 P 0.00 0.00 0.00 3.77 +0.58 19 0 372 0
28AUG26 167.50 P 0.00 0.00 0.00 5.62 +0.64 17 0 203 0
28AUG26 170.00 P 7.83 7.83 7.83 8.01 +1.12 19 1 241 -1
28AUG26 172.50 P 0.00 0.00 0.00 10.41 +1.29 19 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 12.90 +1.38 0 0 0 -5
28AUG26 177.50 P 0.00 0.00 0.00 15.40 +1.40 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 17.90 +1.40 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 20.40 +1.40 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 22.90 +1.40 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 25.40 +1.40 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 27.90 +1.40 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 30.60 +1.25 59 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 33.10 +1.13 63 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 35.60 +1.15 66 0 0 -85
28AUG26 200.00 P 0.00 0.00 0.00 38.11 +1.16 70 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 43.10 +1.13 76 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 48.10 +1.29 82 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 52.90 +1.09 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 57.90 +0.96 0 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 62.90 +0.94 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 67.90 +0.96 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 72.90 +0.95 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 77.90 +1.04 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 82.90 +0.96 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 87.90 +0.96 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 93.10 +1.26 131 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 98.10 +1.17 136 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 103.10 +1.18 140 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 108.10 +1.15 145 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 113.09 +1.23 148 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 118.09 +1.23 153 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 123.09 +1.24 157 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 73 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 58 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 53 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 0.03 0.03 0.03 0.01 0.00 46 1 1,930 +1
29SEP26 105.00 P 0.03 0.03 0.03 0.01 0.00 44 25 3,257 +25
29SEP26 107.50 P 0.04 0.04 0.04 0.01 0.00 42 2 760 +2
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5,083 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3,758 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,086 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,897 0
29SEP26 120.00 P 0.10 0.10 0.10 0.01 0.00 31 6 1,506 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4,992 0
29SEP26 125.00 P 0.14 0.14 0.14 0.01 0.00 27 2 4,386 -2
29SEP26 127.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 1,072 0
29SEP26 130.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 1,509 0
29SEP26 132.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 2,315 0
29SEP26 135.00 P 0.26 0.26 0.26 0.08 +0.03 25 2 2,816 0
29SEP26 137.50 P 0.31 0.31 0.31 0.13 +0.05 25 2 1,844 0
29SEP26 140.00 P 0.36 0.36 0.34 0.20 +0.07 25 20 7,902 0
29SEP26 142.50 P 0.00 0.00 0.00 0.30 +0.09 24 0 1,141 0
29SEP26 145.00 P 0.55 0.55 0.55 0.45 +0.12 24 30 1,412 +30
29SEP26 147.50 P 0.75 0.77 0.70 0.66 +0.15 23 98 1,148 +82
29SEP26 150.00 P 1.00 1.00 0.95 0.94 +0.17 23 9 455 +8
29SEP26 152.50 P 1.35 1.35 1.24 1.28 +0.15 22 84 1,090 -15
29SEP26 155.00 P 1.72 1.82 1.71 1.78 +0.17 21 82 619 +12
29SEP26 157.50 P 2.42 2.50 2.32 2.44 +0.22 21 19 970 +13
29SEP26 160.00 P 3.27 3.28 3.27 3.28 +0.33 20 23 985 +1
29SEP26 162.50 P 4.38 4.38 4.38 4.38 +0.43 20 31 1,213 -29
29SEP26 165.00 P 0.00 0.00 0.00 5.72 +0.50 19 0 380 0
29SEP26 167.50 P 7.22 7.22 7.22 7.63 +0.94 21 1 262 +1
29SEP26 170.00 P 8.98 8.98 8.98 9.05 +0.42 19 1 286 0
29SEP26 172.50 P 0.00 0.00 0.00 11.24 +0.73 20 0 180 0
29SEP26 175.00 P 0.00 0.00 0.00 13.37 +1.32 20 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 15.62 +1.13 20 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 17.98 +1.23 20 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 20.41 +1.30 20 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 22.90 +1.37 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 25.40 +1.40 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 27.90 +1.40 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 30.60 +1.25 32 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 33.10 +1.13 34 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 35.60 +1.15 36 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 38.11 +1.16 38 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 43.10 +1.13 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 48.10 +1.27 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 52.97 +1.16 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 57.97 +1.03 47 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 62.97 +1.01 50 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 67.97 +1.03 53 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 72.97 +1.02 55 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 77.97 +1.11 58 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 82.97 +1.03 61 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 87.97 +1.03 63 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 93.10 +1.26 70 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 98.10 +1.17 73 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 103.10 +1.18 75 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 108.10 +1.15 77 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 113.09 +1.23 80 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 118.09 +1.23 82 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 123.09 +1.24 84 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 35 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 30 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 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 160 0
29OCT26 120.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 112 0
29OCT26 122.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 84 0
29OCT26 125.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 644 0
29OCT26 127.50 P 0.00 0.00 0.00 0.10 +0.02 26 0 124 0
29OCT26 130.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 223 0
29OCT26 132.50 P 0.00 0.00 0.00 0.21 +0.03 25 0 101 0
29OCT26 135.00 P 0.63 0.63 0.63 0.31 +0.05 25 100 283 +100
29OCT26 137.50 P 0.00 0.00 0.00 0.45 +0.07 24 0 329 0
29OCT26 140.00 P 0.92 0.92 0.92 0.63 +0.09 24 1 343 0
29OCT26 142.50 P 0.00 0.00 0.00 0.87 +0.11 24 0 252 0
29OCT26 145.00 P 0.00 0.00 0.00 1.18 +0.14 24 0 382 0
29OCT26 147.50 P 1.71 1.71 1.70 1.59 +0.20 24 4 895 -4
29OCT26 150.00 P 2.14 2.14 2.07 2.06 +0.23 23 7 525 +2
29OCT26 152.50 P 2.69 2.69 2.69 2.58 +0.19 23 2 324 -2
29OCT26 155.00 P 3.23 3.36 3.15 3.23 +0.17 22 472 1,179 +415
29OCT26 157.50 P 4.12 4.12 4.12 4.04 +0.24 22 10 474 +10
29OCT26 160.00 P 5.02 5.02 5.02 4.99 +0.33 22 30 403 +30
29OCT26 162.50 P 5.87 6.14 5.87 6.12 +0.38 22 31 523 +1
29OCT26 165.00 P 0.00 0.00 0.00 7.43 +0.48 21 0 326 0
29OCT26 167.50 P 8.96 8.96 8.96 8.85 +0.50 21 33 257 +33
29OCT26 170.00 P 0.00 0.00 0.00 10.70 +0.85 22 0 229 0
29OCT26 172.50 P 0.00 0.00 0.00 12.45 +0.98 21 0 465 0
29OCT26 175.00 P 0.00 0.00 0.00 14.35 +0.93 21 0 299 0
29OCT26 177.50 P 0.00 0.00 0.00 16.38 +1.02 21 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 18.51 +1.09 21 0 310 0
29OCT26 182.50 P 0.00 0.00 0.00 20.74 +1.15 21 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 23.05 +1.21 21 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 25.45 +1.29 21 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 27.90 +1.34 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 30.60 +1.25 26 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 33.10 +1.13 28 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 35.60 +1.15 29 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 38.11 +1.16 31 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 43.10 +1.13 33 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 48.10 +1.23 36 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 52.97 +1.10 36 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 57.97 +1.03 39 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 62.97 +1.01 41 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 67.97 +1.03 43 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 72.97 +1.02 45 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 77.97 +1.10 47 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 82.97 +1.03 50 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 87.97 +1.03 52 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 93.10 +1.23 57 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 98.10 +1.17 59 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 103.10 +1.18 61 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 108.10 +1.15 63 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 113.09 +1.22 64 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 118.09 +1.22 66 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 123.09 +1.22 68 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 37 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 34 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 28 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 28 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 27 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 0.08 0.00 27 0 5 0
27NOV26 120.00 P 0.00 0.00 0.00 0.12 0.00 27 0 88 0
27NOV26 122.50 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 11 0
27NOV26 127.50 P 0.00 0.00 0.00 0.32 +0.01 26 0 9 0
27NOV26 130.00 P 0.00 0.00 0.00 0.42 +0.01 25 0 171 0
27NOV26 132.50 P 0.00 0.00 0.00 0.57 +0.02 25 0 28 0
27NOV26 135.00 P 0.00 0.00 0.00 0.76 +0.04 25 0 106 0
27NOV26 137.50 P 1.21 1.21 1.21 0.98 +0.04 25 10 171 +10
27NOV26 140.00 P 1.44 1.50 1.44 1.29 +0.07 25 16 104 +16
27NOV26 142.50 P 0.00 0.00 0.00 1.64 +0.11 24 0 48 0
27NOV26 145.00 P 0.00 0.00 0.00 2.06 +0.11 24 0 143 0
27NOV26 147.50 P 0.00 0.00 0.00 2.51 +0.09 24 0 33 0
27NOV26 150.00 P 3.05 3.08 3.03 3.03 +0.12 23 258 295 +258
27NOV26 152.50 P 3.64 3.73 3.64 3.68 +0.17 23 215 232 +166
27NOV26 155.00 P 4.42 4.46 4.42 4.46 +0.25 22 289 377 +245
27NOV26 157.50 P 0.00 0.00 0.00 5.34 +0.25 22 0 138 0
27NOV26 160.00 P 6.45 6.45 6.45 6.35 +0.34 22 30 132 +30
27NOV26 162.50 P 0.00 0.00 0.00 7.49 +0.35 21 0 380 0
27NOV26 165.00 P 0.00 0.00 0.00 8.85 +0.50 22 0 91 0
27NOV26 167.50 P 10.44 10.44 10.44 10.26 +0.52 21 30 136 +30
27NOV26 170.00 P 0.00 0.00 0.00 12.09 +0.97 22 0 111 0
27NOV26 172.50 P 0.00 0.00 0.00 13.78 +1.02 22 0 300 0
27NOV26 175.00 P 0.00 0.00 0.00 15.61 +0.97 22 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 17.51 +0.99 22 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 19.51 +1.05 21 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 21.60 +1.14 21 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 23.74 +1.16 21 0 142 0
27NOV26 187.50 P 0.00 0.00 0.00 25.97 +1.22 21 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 28.25 +1.26 21 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 30.60 +1.25 21 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 33.10 +1.13 22 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 35.60 +1.15 24 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 38.11 +1.16 25 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 43.10 +1.13 28 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 48.10 +1.23 30 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 52.97 +1.10 30 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 57.97 +1.03 32 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 62.97 +1.01 34 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 67.97 +1.03 36 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 72.97 +1.02 38 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 77.97 +1.10 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 82.97 +1.03 42 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 87.97 +1.03 44 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 93.10 +1.23 48 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 98.10 +1.17 50 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 103.10 +1.18 52 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 108.10 +1.15 54 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 113.09 +1.22 55 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 118.09 +1.22 57 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 123.09 +1.22 58 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 40 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 28 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 0.02 +0.01 28 0 326 0
30DEC26 105.00 P 0.35 0.35 0.34 0.03 0.00 27 11 157 0
30DEC26 107.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 403 0
30DEC26 110.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 1,048 0
30DEC26 112.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 2,700 0
30DEC26 115.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 1,787 0
30DEC26 117.50 P 0.00 0.00 0.00 0.17 +0.02 26 0 3,338 0
30DEC26 120.00 P 0.00 0.00 0.00 0.24 +0.03 26 0 1,876 0
30DEC26 122.50 P 0.00 0.00 0.00 0.32 +0.04 26 0 1,312 0
30DEC26 125.00 P 0.00 0.00 0.00 0.42 +0.04 26 0 3,716 0
30DEC26 127.50 P 0.00 0.00 0.00 0.57 +0.07 25 0 810 0
30DEC26 130.00 P 1.12 1.12 1.12 0.72 +0.06 25 1 2,176 +1
30DEC26 132.50 P 0.00 0.00 0.00 0.95 +0.10 25 0 312 0
30DEC26 135.00 P 0.00 0.00 0.00 1.20 +0.12 25 0 1,312 0
30DEC26 137.50 P 0.00 0.00 0.00 1.51 +0.13 25 0 571 0
30DEC26 140.00 P 2.02 2.02 2.02 1.88 +0.18 24 50 1,172 +50
30DEC26 142.50 P 2.28 2.28 2.28 2.31 +0.18 24 1 800 +1
30DEC26 145.00 P 2.81 2.81 2.81 2.76 +0.17 24 30 1,178 +30
30DEC26 147.50 P 3.31 3.31 3.31 3.25 +0.10 23 60 410 +60
30DEC26 150.00 P 3.90 3.90 3.90 3.87 +0.15 23 10 2,066 0
30DEC26 152.50 P 0.00 0.00 0.00 4.58 +0.22 23 0 297 0
30DEC26 155.00 P 0.00 0.00 0.00 5.43 +0.33 22 0 240 0
30DEC26 157.50 P 6.23 6.23 6.23 6.35 +0.34 22 3 201 +3
30DEC26 160.00 P 7.34 7.34 7.34 7.39 +0.40 22 30 181 +30
30DEC26 162.50 P 8.51 8.51 8.51 8.54 +0.41 22 30 400 -28
30DEC26 165.00 P 0.00 0.00 0.00 9.83 +0.47 22 0 44 0
30DEC26 167.50 P 0.00 0.00 0.00 11.24 +0.50 21 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 13.06 +0.80 22 0 92 0
30DEC26 172.50 P 0.00 0.00 0.00 14.74 +0.89 22 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 16.47 +0.78 22 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 18.34 +0.88 22 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 20.26 +0.91 22 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 22.28 +0.98 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 24.35 +1.01 22 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 26.50 +1.07 22 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 28.70 +1.11 21 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 30.95 +1.16 21 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 33.31 +1.13 22 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 35.60 +1.13 21 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 38.11 +1.16 23 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 43.10 +1.13 25 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 48.10 +1.23 27 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 52.97 +1.10 27 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 57.97 +1.03 29 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 62.97 +1.01 31 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 67.97 +1.03 33 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 72.97 +1.02 35 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 77.97 +1.10 36 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 82.97 +1.03 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 87.97 +1.03 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 93.10 +1.23 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 98.10 +1.17 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 103.10 +1.18 46 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 108.10 +1.15 48 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 113.09 +1.22 49 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 118.09 +1.22 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 123.09 +1.22 52 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 31 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 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 25 0 104 0
30MAR27 92.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 343 0
30MAR27 97.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 169 0
30MAR27 100.00 P 0.82 0.82 0.82 0.05 +0.01 25 3 302 0
30MAR27 102.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 98 0
30MAR27 105.00 P 0.95 0.95 0.95 0.11 +0.02 25 5 370 0
30MAR27 107.50 P 0.00 0.00 0.00 0.15 +0.02 25 0 503 0
30MAR27 110.00 P 0.00 0.00 0.00 0.21 +0.04 25 0 677 0
30MAR27 112.50 P 0.00 0.00 0.00 0.29 +0.05 25 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.39 +0.06 25 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.50 +0.06 25 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.67 +0.09 25 0 1,168 0
30MAR27 122.50 P 0.00 0.00 0.00 0.84 +0.09 25 0 138 0
30MAR27 125.00 P 0.00 0.00 0.00 1.08 +0.12 25 0 1,155 0
30MAR27 127.50 P 0.00 0.00 0.00 1.33 +0.13 25 0 474 0
30MAR27 130.00 P 0.00 0.00 0.00 1.67 +0.17 25 0 994 0
30MAR27 132.50 P 0.00 0.00 0.00 2.02 +0.17 25 0 396 0
30MAR27 135.00 P 0.00 0.00 0.00 2.48 +0.23 25 0 154 0
30MAR27 137.50 P 0.00 0.00 0.00 2.95 +0.23 25 0 181 0
30MAR27 140.00 P 0.00 0.00 0.00 3.54 +0.30 25 0 622 0
30MAR27 142.50 P 0.00 0.00 0.00 4.16 +0.30 25 0 451 0
30MAR27 145.00 P 0.00 0.00 0.00 4.88 +0.37 25 0 840 0
30MAR27 147.50 P 0.00 0.00 0.00 5.66 +0.37 25 0 108 0
30MAR27 150.00 P 0.00 0.00 0.00 6.52 +0.43 25 0 475 0
30MAR27 152.50 P 0.00 0.00 0.00 7.49 +0.45 25 0 276 0
30MAR27 155.00 P 0.00 0.00 0.00 8.48 +0.46 25 0 255 0
30MAR27 157.50 P 10.07 10.07 9.89 9.65 +0.55 25 91 165 +91
30MAR27 160.00 P 0.00 0.00 0.00 10.83 +0.55 25 0 902 0
30MAR27 162.50 P 12.42 12.42 12.42 12.13 +0.64 25 1 122 +1
30MAR27 165.00 P 0.00 0.00 0.00 13.52 +0.65 25 0 30 0
30MAR27 167.50 P 0.00 0.00 0.00 14.94 +0.67 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 16.53 +0.78 25 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 17.61 +0.77 24 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 19.26 +0.86 24 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 21.00 +0.91 24 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 22.77 +0.94 24 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 24.64 +1.04 24 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 26.56 +1.05 24 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 28.51 +1.09 24 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 31.47 +2.07 26 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 33.61 +1.21 27 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 35.78 +1.25 27 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 38.03 +1.30 27 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 40.30 +1.32 28 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 44.88 +1.31 28 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 49.43 +1.12 29 0 2,633 0
30MAR27 215.00 P 0.00 0.00 0.00 54.13 +0.94 30 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 58.87 +0.88 30 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 63.65 +0.88 31 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 68.65 +1.18 33 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 73.48 +1.16 33 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 78.33 +1.10 34 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 83.19 +1.10 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 88.09 +1.12 35 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 93.10 +1.23 36 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 98.10 +1.17 38 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 103.10 +1.18 39 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 108.10 +1.15 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 113.09 +1.22 41 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 118.09 +1.22 42 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 123.09 +1.22 44 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 0.04 -0.01 25 0 46 0
29JUN27 92.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 34 0
29JUN27 95.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 22 0
29JUN27 97.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 12 0
29JUN27 102.50 P 0.00 0.00 0.00 0.19 -0.02 24 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.26 -0.02 24 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.34 -0.02 24 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.45 -0.02 24 0 55 0
29JUN27 112.50 P 0.00 0.00 0.00 0.57 -0.02 24 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 0.74 -0.02 24 0 66 0
29JUN27 117.50 P 0.00 0.00 0.00 0.91 -0.01 24 0 136 0
29JUN27 120.00 P 0.00 0.00 0.00 1.15 -0.01 24 0 215 0
29JUN27 122.50 P 0.00 0.00 0.00 1.40 0.00 24 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.72 +0.01 24 0 114 0
29JUN27 127.50 P 0.00 0.00 0.00 2.06 +0.02 24 0 68 0
29JUN27 130.00 P 0.00 0.00 0.00 2.47 +0.06 24 0 688 0
29JUN27 132.50 P 0.00 0.00 0.00 2.93 +0.06 24 0 56 0
29JUN27 135.00 P 4.70 4.70 4.70 3.42 +0.09 24 9 233 +9
29JUN27 137.50 P 0.00 0.00 0.00 4.03 +0.13 24 0 60 0
29JUN27 140.00 P 0.00 0.00 0.00 4.65 +0.14 24 0 319 0
29JUN27 142.50 P 0.00 0.00 0.00 5.37 +0.21 24 0 64 0
29JUN27 145.00 P 0.00 0.00 0.00 6.15 +0.23 24 0 79 0
29JUN27 147.50 P 7.95 7.95 7.95 6.95 +0.25 24 1 101 0
29JUN27 150.00 P 8.97 8.97 8.97 7.92 +0.34 24 95 330 +95
29JUN27 152.50 P 0.00 0.00 0.00 8.89 +0.35 24 0 102 0
29JUN27 155.00 P 10.95 10.95 10.95 9.95 +0.44 24 2 235 0
29JUN27 157.50 P 12.08 12.08 12.08 11.12 +0.49 24 2 13 +2
29JUN27 160.00 P 0.00 0.00 0.00 12.30 +0.51 24 0 269 0
29JUN27 162.50 P 14.62 14.62 14.62 13.60 +0.63 24 2 205 +2
29JUN27 165.00 P 0.00 0.00 0.00 14.98 +0.65 24 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 16.39 +0.69 24 0 2 0
29JUN27 170.00 P 0.00 0.00 0.00 17.95 +0.78 24 0 12 0
29JUN27 172.50 P 0.00 0.00 0.00 19.59 +0.79 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.63 +0.78 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.33 +0.86 24 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 24.11 +0.87 24 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.91 +0.88 24 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 27.77 +0.93 24 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 30.61 +1.01 26 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 32.64 +1.02 26 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 34.70 +1.04 26 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 36.84 +1.11 26 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 39.02 +1.12 27 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 41.21 +1.13 27 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 45.73 +1.20 28 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 50.36 +1.22 28 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 54.96 +1.13 29 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 59.58 +1.01 29 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 64.23 +0.98 30 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 68.98 +1.03 31 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 73.75 +1.04 31 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 78.54 +1.04 31 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 83.36 +1.05 32 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 88.20 +1.06 32 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 93.10 +1.11 33 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 98.10 +1.17 34 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 103.10 +1.18 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 108.10 +1.15 36 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 113.09 +1.22 37 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 118.09 +1.22 38 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 123.09 +1.22 39 0 0 0
TOTAL PUT 3,814 183,978 +2,138
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 2.09 -0.03 85 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.99 -0.03 80 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.89 -0.03 75 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.79 -0.03 71 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.54 -0.03 59 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.29 -0.03 47 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.04 -0.03 37 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.79 -0.02 26 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.54 -0.02 0 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.30 -0.01 20 0 229 0
28AUG26 6.75 C 0.10 0.11 0.10 0.11 0.00 19 380 2,016 +270
28AUG26 7.00 C 0.00 0.00 0.00 0.03 0.00 22 0 2,036 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,704 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 366 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.54 -0.02 0 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.31 -0.01 16 0 98 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 0.00 17 0 270 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 504 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 18 0 807 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 301 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 225 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 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 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.55 -0.01 18 0 10 0
29OCT26 6.50 C 0.00 0.00 0.00 0.33 0.00 16 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.17 0.00 15 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.09 0.00 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 22 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 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 1.99 -0.03 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.55 -0.02 15 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.35 0.00 15 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.20 -0.01 15 0 41 0
27NOV26 7.00 C 0.00 0.00 0.00 0.11 -0.01 15 0 220 0
27NOV26 7.25 C 0.00 0.00 0.00 0.06 0.00 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 0.01 -0.01 15 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 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 2.09 -0.03 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.80 -0.02 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 0.00 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 -0.02 15 0 101 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 +0.01 15 0 400 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 -0.01 15 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 0.00 16 0 159 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 0.00 16 0 689 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 17 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 18 0 216 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.30 -0.03 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.06 -0.03 16 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.84 -0.03 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 +0.01 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.49 -0.01 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 +0.01 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 0.00 16 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 0.00 16 0 157 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 +0.01 16 0 319 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 0.00 16 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 17 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 2.11 -0.03 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.01 -0.04 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.92 -0.03 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.82 -0.03 21 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.58 -0.04 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.35 -0.03 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.15 -0.01 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.95 0.00 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.78 +0.01 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.61 +0.01 17 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.48 +0.01 17 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.38 +0.01 18 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 +0.01 18 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 +0.01 18 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 0.00 18 0 155 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 0.00 18 0 239 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 0.00 18 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 +0.01 19 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
TOTAL CALL 380 15,033 +270
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1,240 0
28AUG26 6.50 P 0.02 0.02 0.02 0.01 0.00 20 380 2,897 +152
28AUG26 6.75 P 0.11 0.11 0.08 0.07 0.00 19 299 4,872 -239
28AUG26 7.00 P 0.00 0.00 0.00 0.23 -0.01 19 0 2,302 0
28AUG26 7.25 P 0.00 0.00 0.00 0.47 0.00 26 0 1,118 0
28AUG26 7.50 P 0.00 0.00 0.00 0.72 0.00 35 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 0.97 0.00 45 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.24 +0.02 69 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.49 +0.02 79 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.74 +0.02 88 0 1 0
28AUG26 8.75 P 0.00 0.00 0.00 1.99 +0.02 96 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.24 +0.02 105 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.49 +0.02 112 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.74 +0.02 120 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.99 +0.02 127 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 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 26 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 0.08 0.08 0.08 0.07 -0.01 16 30 1,880 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 0.00 17 0 1,211 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 +0.01 17 0 316 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 +0.01 18 0 407 0
29SEP26 7.50 P 0.00 0.00 0.00 0.83 +0.03 19 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.08 +0.03 24 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 1.33 +0.03 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 +0.03 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.83 +0.03 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.08 +0.03 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.33 +0.03 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.58 +0.01 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.83 +0.04 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.08 +0.04 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.33 +0.04 57 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 18 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 0.00 16 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.10 0.00 15 0 654 0
29OCT26 6.75 P 0.00 0.00 0.00 0.21 -0.02 15 0 151 0
29OCT26 7.00 P 0.00 0.00 0.00 0.39 -0.01 16 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.61 0.00 18 0 10 0
29OCT26 7.50 P 0.00 0.00 0.00 0.83 0.00 16 0 10 0
29OCT26 7.75 P 0.00 0.00 0.00 1.08 +0.03 20 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.33 +0.03 23 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.58 +0.03 26 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.83 +0.03 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.08 +0.03 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.33 +0.03 36 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.58 +0.01 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.83 +0.03 41 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 15 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.06 0.00 16 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.12 -0.01 15 0 175 0
27NOV26 6.75 P 0.24 0.24 0.24 0.24 -0.01 15 38 431 +38
27NOV26 7.00 P 0.00 0.00 0.00 0.41 0.00 16 0 60 0
27NOV26 7.25 P 0.00 0.00 0.00 0.62 0.00 17 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 0.83 0.00 14 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.08 +0.03 18 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.33 +0.03 21 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.58 +0.03 24 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.83 +0.03 26 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.08 +0.03 29 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.33 +0.03 32 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.58 +0.01 34 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.83 +0.03 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 17 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 16 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 15 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 +0.01 16 0 728 0
30DEC26 6.75 P 0.26 0.26 0.26 0.28 +0.02 16 10 1,342 +10
30DEC26 7.00 P 0.00 0.00 0.00 0.43 +0.02 16 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 0.00 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.84 0.00 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.08 +0.03 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.33 +0.03 19 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.58 +0.03 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.83 +0.03 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.08 +0.03 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.33 +0.03 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.58 +0.01 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.83 +0.03 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.08 +0.03 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.33 +0.03 38 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 0.00 16 0 123 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 0.00 15 0 398 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 0.00 16 0 227 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 +0.02 16 0 685 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 +0.01 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.86 0.00 16 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.09 +0.03 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.33 +0.03 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.58 +0.03 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.83 +0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.08 +0.03 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.33 +0.03 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.58 +0.01 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.83 +0.03 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.08 +0.03 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.33 +0.03 32 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 0.06 +0.01 19 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 0.15 +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 0.32 +0.01 18 0 57 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 +0.01 19 0 254 0
29JUN27 7.00 P 0.00 0.00 0.00 0.59 +0.01 19 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.74 -0.01 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.92 0.00 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.16 0.00 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.39 0.00 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.63 +0.01 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.88 +0.03 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.11 +0.03 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.35 +0.04 26 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.58 +0.01 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.83 +0.03 26 0 0 0
TOTAL PUT 757 30,281 -39
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$ 27.180
28AUG26 18.00 C 0.00 0.00 0.00 9.20 +0.08 96 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 8.70 +0.08 90 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 8.20 +0.10 83 0 10 0
28AUG26 19.50 C 0.00 0.00 0.00 7.70 +0.08 77 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.20 +0.08 71 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 6.21 +0.08 70 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.27 +0.14 79 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.20 +0.12 37 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 3.20 +0.11 26 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 2.23 +0.11 31 0 90 0
28AUG26 26.00 C 1.26 1.27 1.26 1.35 +0.09 31 4 56 -2
28AUG26 27.00 C 0.52 0.67 0.52 0.66 +0.06 30 60 345 0
28AUG26 28.00 C 0.17 0.17 0.17 0.25 +0.02 30 1 327 0
28AUG26 29.00 C 0.00 0.00 0.00 0.07 0.00 30 0 153 0
28AUG26 30.00 C 0.00 0.00 0.00 0.02 0.00 32 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 44 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 154 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 112 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 9.24 +0.07 76 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.75 +0.07 75 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.25 +0.07 70 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.75 +0.07 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.25 +0.07 61 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.25 +0.07 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.27 +0.08 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.21 +0.12 24 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 3.23 +0.11 27 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 2.30 +0.10 26 0 96 0
29SEP26 26.00 C 1.38 1.39 1.32 1.50 +0.08 26 75 302 +75
29SEP26 27.00 C 0.82 0.82 0.82 0.91 +0.04 26 30 209 +30
29SEP26 28.00 C 0.00 0.00 0.00 0.50 +0.02 26 0 253 0
29SEP26 29.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 67 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 754 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 0.00 26 0 624 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 0.00 27 0 186 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 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 57 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 9.28 +0.11 68 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.78 +0.10 65 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.30 +0.12 63 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.80 +0.12 59 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.30 +0.12 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.28 +0.10 47 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.31 +0.12 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.22 +0.12 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.25 +0.10 24 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.39 +0.10 25 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 1.69 +0.07 25 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 1.14 +0.06 25 0 49 0
29OCT26 28.00 C 0.63 0.63 0.63 0.73 +0.03 25 15 91 0
29OCT26 29.00 C 0.00 0.00 0.00 0.47 +0.04 25 0 17 0
29OCT26 30.00 C 0.29 0.29 0.29 0.28 +0.02 25 15 15 +15
29OCT26 31.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 45 0
29OCT26 32.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.30 +0.12 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.80 +0.12 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.30 +0.12 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.28 +0.10 40 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.31 +0.11 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.24 +0.12 26 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.31 +0.09 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.52 +0.06 24 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 1.91 +0.05 25 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.37 +0.03 25 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.96 +0.02 25 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 0.66 +0.01 25 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.43 0.00 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 0.00 25 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 -0.01 24 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 24 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.28 +0.11 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.78 +0.10 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.30 +0.12 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.80 +0.12 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.30 +0.12 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.28 +0.09 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.31 +0.09 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.27 +0.09 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.43 +0.08 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.71 +0.08 24 0 60 0
30DEC26 26.00 C 0.00 0.00 0.00 2.10 +0.06 24 0 59 0
30DEC26 27.00 C 0.00 0.00 0.00 1.60 +0.03 24 0 27 0
30DEC26 28.00 C 0.00 0.00 0.00 1.18 +0.03 24 0 171 0
30DEC26 29.00 C 0.00 0.00 0.00 0.87 +0.04 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.61 +0.02 25 0 227 0
30DEC26 31.00 C 0.00 0.00 0.00 0.42 +0.01 25 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.28 0.00 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 0.00 24 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 0.00 25 0 4 0
30DEC26 36.00 C 0.09 0.09 0.09 0.05 0.00 25 14 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 0.00 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 0.00 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 28 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 9.28 +0.11 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.78 +0.10 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.30 +0.11 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.80 +0.08 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.30 +0.04 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.33 0.00 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.42 -0.02 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.58 -0.04 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.85 +0.09 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.19 +0.08 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.61 0.00 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.14 +0.04 24 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.71 +0.04 24 0 49 0
30MAR27 29.00 C 0.00 0.00 0.00 1.35 +0.04 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 1.05 +0.04 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.80 +0.03 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.61 +0.02 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.46 +0.02 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.34 +0.01 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.25 +0.01 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.13 0.00 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.02 0.00 24 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 9.30 -0.01 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.83 -0.01 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.36 -0.02 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.90 -0.02 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.40 -0.06 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.58 -0.01 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.69 -0.06 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.00 +0.11 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.28 +0.10 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.65 +0.08 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.11 +0.07 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.63 +0.06 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.20 +0.05 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.84 +0.04 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.53 +0.04 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.26 +0.03 25 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.03 +0.03 25 0 102 0
29JUN27 33.00 C 0.00 0.00 0.00 0.84 +0.02 25 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 0.68 +0.02 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.55 -0.01 25 0 14 0
29JUN27 36.00 C 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 15 0
TOTAL CALL 214 10,590 +118
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 141 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 177 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 114 0
28AUG26 26.00 P 0.21 0.21 0.21 0.15 -0.04 31 29 315 +17
28AUG26 27.00 P 0.56 0.58 0.47 0.47 -0.07 31 76 805 -3
28AUG26 28.00 P 1.23 1.23 1.00 1.08 -0.08 32 45 260 -15
28AUG26 29.00 P 0.00 0.00 0.00 1.88 -0.11 31 0 69 0
28AUG26 30.00 P 0.00 0.00 0.00 2.83 -0.11 32 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 3.82 -0.12 0 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 4.82 -0.12 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.82 -0.12 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.82 -0.12 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.82 -0.12 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.82 -0.12 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.82 -0.12 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.82 -0.12 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.82 -0.12 0 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 12.82 -0.12 0 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 13.82 -0.12 0 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 14.82 -0.12 0 0 10 0
28AUG26 43.00 P 0.00 0.00 0.00 15.82 -0.12 0 0 1 0
28AUG26 44.00 P 0.00 0.00 0.00 16.82 -0.12 0 0 0 -1
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 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 37 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.05 -0.01 27 0 235 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 0.31 -0.03 26 0 214 0
29SEP26 26.00 P 0.00 0.00 0.00 0.61 -0.05 26 0 357 0
29SEP26 27.00 P 1.00 1.00 1.00 1.08 -0.07 26 3 583 0
29SEP26 28.00 P 0.00 0.00 0.00 1.73 -0.07 26 0 117 0
29SEP26 29.00 P 0.00 0.00 0.00 2.50 -0.11 26 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 3.38 -0.11 26 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.32 -0.11 26 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 5.19 -0.06 0 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 6.17 -0.16 0 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 7.17 -0.07 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.17 -0.06 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 9.17 -0.06 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 10.16 -0.07 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.16 -0.07 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.16 -0.07 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.16 -0.07 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.16 -0.06 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.16 -0.06 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.15 -0.07 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.15 -0.07 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 35 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 0.00 26 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 20 0
29OCT26 24.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 48 0
29OCT26 25.00 P 0.00 0.00 0.00 0.48 -0.04 25 0 32 0
29OCT26 26.00 P 0.00 0.00 0.00 0.81 -0.05 25 0 88 0
29OCT26 27.00 P 0.00 0.00 0.00 1.29 -0.07 25 0 103 0
29OCT26 28.00 P 1.98 1.98 1.98 1.91 -0.07 25 15 89 0
29OCT26 29.00 P 0.00 0.00 0.00 2.64 -0.08 25 0 33 0
29OCT26 30.00 P 0.00 0.00 0.00 3.47 -0.10 25 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.37 -0.11 25 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.22 -0.07 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.17 -0.16 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.17 -0.07 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.17 -0.07 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.17 -0.06 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.16 -0.07 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.16 -0.07 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 3 0
27NOV26 23.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.36 -0.05 25 0 30 0
27NOV26 25.00 P 0.00 0.00 0.00 0.63 -0.05 25 0 31 0
27NOV26 26.00 P 0.00 0.00 0.00 1.00 -0.04 25 0 30 0
27NOV26 27.00 P 0.00 0.00 0.00 1.47 -0.07 24 0 3 0
27NOV26 28.00 P 0.00 0.00 0.00 2.07 -0.07 24 0 13 0
27NOV26 29.00 P 0.00 0.00 0.00 2.78 -0.08 25 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.56 -0.12 24 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.43 -0.12 24 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.40 +0.05 27 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.29 -0.04 22 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.26 -0.01 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.25 -0.01 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.25 +0.02 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.24 +0.01 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.24 +0.01 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 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.28 -0.03 24 0 88 0
30DEC26 24.00 P 0.00 0.00 0.00 0.50 -0.02 25 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 0.79 -0.03 25 0 157 0
30DEC26 26.00 P 0.00 0.00 0.00 1.15 -0.05 24 0 38 0
30DEC26 27.00 P 0.00 0.00 0.00 1.63 -0.06 24 0 74 0
30DEC26 28.00 P 0.00 0.00 0.00 2.22 -0.07 24 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 2.91 -0.08 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.67 -0.11 24 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 4.51 -0.11 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.45 +0.05 26 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.32 -0.01 23 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.28 0.00 21 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.26 0.00 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.26 +0.02 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 10.25 +0.02 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.24 +0.01 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.24 +0.01 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.24 +0.01 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.24 +0.02 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.24 +0.02 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.23 +0.01 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.23 +0.01 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.32 -0.02 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.51 -0.02 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.76 -0.03 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.08 -0.04 24 0 18 0
30MAR27 26.00 P 0.00 0.00 0.00 1.48 -0.04 24 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 1.96 -0.05 23 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.53 -0.06 23 0 115 0
30MAR27 29.00 P 0.00 0.00 0.00 3.21 -0.08 24 0 44 0
30MAR27 30.00 P 0.00 0.00 0.00 3.92 -0.09 24 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 4.74 +0.01 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.59 +0.02 25 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.47 +0.03 25 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.40 +0.04 25 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.30 0.00 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.27 +0.01 21 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 10.26 +0.02 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.25 +0.02 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.24 +0.01 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.24 +0.01 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.24 +0.02 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.24 0.00 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.23 -0.01 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.23 -0.01 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.39 -0.02 25 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.59 -0.02 26 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.84 -0.03 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.15 -0.04 26 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.53 -0.05 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.98 -0.06 26 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 2.50 -0.06 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 3.07 -0.07 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.72 -0.08 26 0 33 0
29JUN27 30.00 P 0.00 0.00 0.00 4.43 -0.08 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.18 -0.09 27 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.99 -0.02 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.85 -0.04 28 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.74 0.00 29 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.64 +0.03 30 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.54 +0.04 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.45 +0.04 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.39 +0.07 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.28 +0.01 26 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.26 +0.01 24 0 0 0
TOTAL PUT 168 8,285 -2
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$ 5.690
28AUG26 4.20 C 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.80 -0.03 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.69 -0.05 0 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.47 -0.04 43 0 50 0
28AUG26 5.50 C 0.25 0.25 0.24 0.26 -0.03 38 271 271 +203
28AUG26 5.75 C 0.11 0.13 0.11 0.13 -0.01 41 163 2,434 +162
28AUG26 6.00 C 0.05 0.05 0.05 0.06 0.00 44 70 1,512 -4
28AUG26 6.25 C 0.00 0.00 0.00 0.02 0.00 43 0 530 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 322 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 556 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,187 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 139 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 261 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 110 0 176 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 117 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 144 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 150 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.42 -0.03 49 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.32 -0.03 45 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.21 -0.03 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.12 -0.03 39 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.01 -0.06 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.91 -0.07 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.82 -0.06 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.74 -0.03 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 -0.06 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 -0.02 30 0 34 0
29SEP26 5.75 C 0.21 0.21 0.21 0.22 -0.01 31 15 1,211 0
29SEP26 6.00 C 0.13 0.14 0.13 0.14 0.00 32 19 2,232 +4
29SEP26 6.25 C 0.00 0.00 0.00 0.08 0.00 33 0 1,556 0
29SEP26 6.50 C 0.06 0.06 0.06 0.04 0.00 32 15 362 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 32 0 694 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.52 -0.03 34 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.42 -0.03 31 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.32 -0.04 28 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.22 -0.07 26 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.13 -0.07 29 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.03 -0.07 26 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.94 -0.07 27 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.86 -0.06 29 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.76 -0.07 26 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.58 -0.02 29 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.42 -0.03 29 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.14 -0.01 32 0 500 0
29OCT26 6.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 55 0
29OCT26 6.75 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.34 -0.06 29 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.25 -0.06 30 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.15 -0.07 28 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.05 -0.08 25 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.97 -0.07 27 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.89 -0.07 28 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.82 -0.05 30 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.64 -0.02 30 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.50 -0.01 31 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.39 0.00 33 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.29 0.00 33 0 10 0
27NOV26 6.25 C 0.00 0.00 0.00 0.21 0.00 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.15 0.00 33 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 0.00 33 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 0.03 0.03 0.03 0.01 0.00 34 10 10 +10
30DEC26 4.20 C 0.00 0.00 0.00 1.55 -0.07 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.46 -0.07 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.37 -0.06 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.29 -0.03 32 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.19 -0.06 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.09 -0.07 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.01 -0.06 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.94 -0.06 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.88 -0.02 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.70 -0.03 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 -0.06 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.41 -0.07 29 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 -0.03 31 0 167 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 -0.04 30 0 288 0
30DEC26 6.50 C 0.21 0.21 0.21 0.18 -0.03 31 5 211 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.03 31 0 148 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.01 31 0 246 0
30DEC26 7.50 C 0.10 0.10 0.10 0.05 -0.01 32 10 91 +10
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 31 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 29 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 33 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.62 -0.03 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.53 -0.04 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.45 -0.03 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.36 -0.04 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.29 -0.03 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.20 -0.04 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.13 -0.06 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.06 -0.06 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.00 -0.03 31 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.83 -0.05 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.70 -0.04 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.58 -0.03 31 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.48 -0.03 31 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 -0.02 31 0 171 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 -0.01 32 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 -0.02 31 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 944 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 -0.01 31 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.01 32 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 32 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.01 31 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 32 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 32 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 1.66 -0.03 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.58 -0.03 31 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.50 -0.03 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.42 -0.03 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.34 -0.03 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.27 -0.03 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.20 -0.03 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.13 -0.03 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.06 -0.03 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.91 -0.02 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.79 -0.03 32 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.67 -0.02 32 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.56 -0.02 32 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.47 -0.01 32 0 45 0
29JUN27 6.50 C 0.00 0.00 0.00 0.39 -0.01 32 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.32 -0.01 31 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 72 0
29JUN27 7.25 C 0.00 0.00 0.00 0.21 -0.01 31 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.17 -0.01 31 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 -0.01 31 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 -0.01 31 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 0.00 32 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 0.00 31 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 0.00 30 0 121 0
TOTAL CALL 578 30,089 +385
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 150 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 524 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 521 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 +0.01 40 0 579 0
28AUG26 5.50 P 0.07 0.07 0.07 0.07 +0.02 39 57 745 +21
28AUG26 5.75 P 0.18 0.19 0.18 0.19 +0.04 42 28 753 +11
28AUG26 6.00 P 0.00 0.00 0.00 0.37 +0.04 45 0 443 0
28AUG26 6.25 P 0.00 0.00 0.00 0.59 +0.05 50 0 659 0
28AUG26 6.50 P 0.00 0.00 0.00 0.84 +0.06 64 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 1.09 +0.06 77 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.31 +0.03 0 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.81 +0.03 0 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.31 +0.03 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.56 +0.03 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.81 +0.03 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.06 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 38 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29SEP26 4.90 P 0.02 0.02 0.02 0.02 0.00 31 225 275 +21
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 31 0 195 0
29SEP26 5.25 P 0.06 0.06 0.06 0.07 +0.01 31 6 937 0
29SEP26 5.50 P 0.14 0.14 0.14 0.15 +0.01 31 4 435 +4
29SEP26 5.75 P 0.00 0.00 0.00 0.27 +0.01 31 0 2,152 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 +0.03 32 0 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.63 +0.03 34 0 1,952 0
29SEP26 6.50 P 0.00 0.00 0.00 0.86 +0.05 38 0 465 0
29SEP26 6.75 P 0.00 0.00 0.00 1.09 +0.06 40 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.33 +0.05 43 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.58 +0.05 48 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.81 +0.03 0 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.06 +0.03 0 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.33 +0.05 63 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.56 +0.03 0 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.31 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.56 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.81 +0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.06 +0.03 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.03 0.00 32 0 160 0
29OCT26 4.80 P 0.00 0.00 0.00 0.04 0.00 32 0 121 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 0.00 31 0 3 0
29OCT26 5.00 P 0.00 0.00 0.00 0.06 0.00 30 0 34 0
29OCT26 5.25 P 0.11 0.11 0.11 0.12 +0.01 30 5 42 +5
29OCT26 5.50 P 0.00 0.00 0.00 0.21 0.00 31 0 58 0
29OCT26 5.75 P 0.30 0.30 0.30 0.34 +0.01 31 70 603 +70
29OCT26 6.00 P 0.00 0.00 0.00 0.50 +0.02 32 0 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.68 +0.03 33 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.89 +0.03 34 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.12 +0.05 37 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.35 +0.05 39 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.59 +0.06 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.83 +0.05 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.07 +0.04 43 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.33 +0.05 50 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 57 0
27NOV26 5.25 P 0.00 0.00 0.00 0.18 +0.02 32 0 23 0
27NOV26 5.50 P 0.00 0.00 0.00 0.27 +0.02 32 0 5 0
27NOV26 5.75 P 0.39 0.39 0.39 0.40 +0.03 32 15 17 +15
27NOV26 6.00 P 0.00 0.00 0.00 0.53 0.00 30 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.74 +0.03 34 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.94 +0.05 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.15 +0.05 36 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.38 +0.06 38 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.61 +0.06 39 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.84 +0.06 39 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.08 +0.05 41 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.33 +0.05 44 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.58 +0.05 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 0.00 29 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 0.06 0.06 0.06 0.06 0.00 31 3 50 -3
30DEC26 4.70 P 0.00 0.00 0.00 0.07 0.00 31 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 0.00 31 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 0.00 31 0 39 0
30DEC26 5.00 P 0.12 0.12 0.12 0.13 -0.01 30 5 198 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 0.00 31 0 104 0
30DEC26 5.50 P 0.30 0.30 0.30 0.31 +0.01 31 37 164 +35
30DEC26 5.75 P 0.43 0.43 0.43 0.44 +0.02 31 15 150 -15
30DEC26 6.00 P 0.00 0.00 0.00 0.59 +0.02 31 0 230 0
30DEC26 6.25 P 0.00 0.00 0.00 0.76 +0.02 32 0 152 0
30DEC26 6.50 P 0.00 0.00 0.00 0.96 +0.03 33 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.17 +0.03 34 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.39 +0.04 35 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.62 +0.05 36 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.85 +0.05 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.09 +0.06 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.33 +0.04 39 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.58 +0.05 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.83 +0.05 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.31 +0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.56 +0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.81 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.06 +0.03 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 0.00 30 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 0.09 -0.01 30 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 0.00 30 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.16 0.00 30 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 +0.01 31 0 30 0
30MAR27 5.00 P 0.19 0.20 0.19 0.22 +0.01 31 7 117 +7
30MAR27 5.25 P 0.00 0.00 0.00 0.30 +0.01 30 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.41 +0.01 30 0 130 0
30MAR27 5.75 P 0.00 0.00 0.00 0.54 +0.02 31 0 81 0
30MAR27 6.00 P 0.00 0.00 0.00 0.69 +0.02 31 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.87 +0.01 32 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.06 +0.04 33 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.25 +0.02 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.46 +0.03 34 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.68 +0.05 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.90 +0.05 36 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.12 +0.05 35 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.35 +0.05 36 0 35 0
30MAR27 8.25 P 0.00 0.00 0.00 2.58 +0.05 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.83 +0.05 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.31 +0.03 0 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.56 +0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.81 +0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.06 +0.03 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.13 +0.01 31 0 20 0
29JUN27 4.30 P 0.00 0.00 0.00 0.15 +0.01 30 0 168 0
29JUN27 4.40 P 0.00 0.00 0.00 0.17 0.00 30 0 24 0
29JUN27 4.50 P 0.00 0.00 0.00 0.20 +0.01 30 0 8 0
29JUN27 4.60 P 0.19 0.19 0.19 0.23 +0.01 30 54 59 +54
29JUN27 4.70 P 0.00 0.00 0.00 0.26 +0.01 30 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.30 +0.01 30 0 21 0
29JUN27 4.90 P 0.28 0.28 0.28 0.33 +0.01 30 5 28 +5
29JUN27 5.00 P 0.00 0.00 0.00 0.37 +0.01 30 0 84 0
29JUN27 5.25 P 0.00 0.00 0.00 0.48 +0.01 30 0 7 0
29JUN27 5.50 P 0.00 0.00 0.00 0.61 +0.02 30 0 228 0
29JUN27 5.75 P 0.69 0.69 0.69 0.75 +0.02 30 15 16 +13
29JUN27 6.00 P 0.00 0.00 0.00 0.90 +0.02 29 0 13 0
29JUN27 6.25 P 0.00 0.00 0.00 1.07 +0.02 29 0 15 0
29JUN27 6.50 P 1.18 1.18 1.18 1.24 +0.02 28 15 75 +15
29JUN27 6.75 P 0.00 0.00 0.00 1.43 -0.02 28 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.62 +0.02 27 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.88 +0.08 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.09 +0.02 30 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.31 +0.03 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.46 +0.03 18 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.77 +0.04 31 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.00 +0.04 31 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.23 +0.03 31 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.46 +0.03 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.70 +0.03 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.94 +0.03 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.18 +0.04 31 0 0 0
TOTAL PUT 566 19,985 +258
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$ 128.900
28AUG26 85.00 C 0.00 0.00 0.00 43.97 -11.01 76 0 32 0
28AUG26 87.50 C 0.00 0.00 0.00 41.48 -11.00 82 0 11 0
28AUG26 90.00 C 0.00 0.00 0.00 39.02 -10.97 91 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 36.51 -10.98 82 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 34.04 -10.96 82 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 31.59 -10.93 82 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 29.16 -10.89 81 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 26.77 -10.82 81 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 24.43 -10.72 82 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 22.15 -10.59 82 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 19.95 -10.14 82 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 17.83 -10.35 82 0 10 0
28AUG26 115.00 C 0.00 0.00 0.00 15.35 -9.74 73 0 23 0
28AUG26 117.50 C 0.00 0.00 0.00 13.93 -8.91 82 0 17 0
28AUG26 120.00 C 12.00 12.10 10.00 12.10 -9.22 81 3 21 +2
28AUG26 122.50 C 0.00 0.00 0.00 10.22 -9.15 77 0 0 0
28AUG26 125.00 C 11.00 11.00 7.09 8.79 -8.63 78 16 24 +6
28AUG26 127.50 C 6.65 6.65 6.65 7.56 -8.43 80 1 183 +1
28AUG26 130.00 C 11.11 11.11 4.94 6.44 -7.26 81 11 100 0
28AUG26 132.50 C 6.97 6.97 4.70 5.40 -6.71 81 3 15 0
28AUG26 135.00 C 12.50 12.50 3.50 4.50 -6.16 81 19 64 +5
28AUG26 137.50 C 9.06 9.06 3.94 3.86 -5.65 83 8 127 +6
28AUG26 140.00 C 9.30 9.79 2.82 3.16 -5.10 83 96 391 +52
28AUG26 142.50 C 8.70 8.70 2.21 2.56 -4.63 83 33 222 +20
28AUG26 145.00 C 7.54 7.54 1.64 2.06 -4.15 83 23 280 +7
28AUG26 147.50 C 5.30 5.30 1.50 1.65 -3.65 82 61 100 +3
28AUG26 150.00 C 5.64 5.70 1.24 1.31 -3.18 82 108 193 +37
28AUG26 152.50 C 4.29 4.80 1.44 1.03 -2.76 82 6 66 0
28AUG26 155.00 C 4.00 4.33 0.80 0.81 -2.36 82 33 96 -1
28AUG26 157.50 C 2.34 2.34 1.00 0.63 -2.02 82 12 71 0
28AUG26 160.00 C 2.79 3.60 0.68 0.48 -1.72 82 53 173 -1
28AUG26 162.50 C 1.18 1.18 0.55 0.37 -1.44 82 6 90 +4
28AUG26 165.00 C 2.27 2.27 1.48 0.28 -1.21 82 3 47 0
28AUG26 167.50 C 0.00 0.00 0.00 0.21 -1.00 82 0 32 0
28AUG26 170.00 C 1.49 1.94 0.49 0.16 -0.83 82 32 117 0
28AUG26 172.50 C 0.00 0.00 0.00 0.12 -0.68 82 0 541 0
28AUG26 175.00 C 1.18 1.18 1.18 0.09 -0.55 82 5 77 0
28AUG26 177.50 C 0.00 0.00 0.00 0.07 -0.45 82 1 39 -1
28AUG26 180.00 C 0.85 0.85 0.30 0.05 -0.36 82 13 64 -3
28AUG26 182.50 C 0.34 0.34 0.34 0.04 -0.29 83 22 16 -19
28AUG26 185.00 C 0.50 0.50 0.26 0.03 -0.23 83 31 54 -24
28AUG26 187.50 C 0.23 0.23 0.23 0.02 -0.19 82 15 29 -11
28AUG26 190.00 C 0.22 0.22 0.16 0.01 -0.15 79 16 209 +5
28AUG26 192.50 C 0.15 0.15 0.15 0.01 -0.12 82 4 31 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 -0.09 84 0 52 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 -0.07 86 0 46 0
28AUG26 200.00 C 0.10 0.10 0.10 0.01 -0.05 89 2 64 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 -0.03 93 0 54 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 -0.02 97 0 54 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 -0.01 102 0 26 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 106 0 44 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 110 0 49 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 114 0 60 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 117 0 29 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 121 0 31 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 125 0 3 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 128 0 27 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 132 0 22 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 135 0 128 0
29SEP26 37.00 C 0.00 0.00 0.00 92.02 -11.01 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 91.03 -11.00 106 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 90.03 -11.00 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 89.03 -11.01 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 88.04 -11.00 99 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 87.04 -11.00 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 86.04 -11.01 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 85.05 -11.00 93 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 84.05 -11.01 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 83.05 -11.01 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 82.06 -11.00 87 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 81.06 -11.01 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 80.07 -11.00 90 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 79.07 -11.00 81 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 76.58 -11.00 81 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 74.09 -11.00 79 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 71.60 -11.00 77 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 69.11 -11.00 75 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 66.63 -10.99 77 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 64.15 -10.99 77 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.67 -10.99 75 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 59.21 -10.97 76 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.75 -10.96 75 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 54.31 -10.94 76 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.89 -10.91 76 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 49.49 -10.88 76 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 46.82 -11.05 63 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 44.52 -11.19 68 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 42.13 -10.88 67 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 39.45 -11.52 57 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 37.43 -10.97 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.23 -11.32 67 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 33.04 -11.29 67 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 31.28 -10.30 71 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 28.83 -10.04 67 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 26.98 -9.65 68 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 25.21 -9.56 69 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 24.23 -9.18 76 0 17 0
29SEP26 112.50 C 0.00 0.00 0.00 21.87 -9.07 71 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 20.32 -8.61 72 0 18 0
29SEP26 117.50 C 0.00 0.00 0.00 18.84 -8.37 72 0 23 0
29SEP26 120.00 C 0.00 0.00 0.00 17.44 -8.30 72 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 16.28 -8.39 74 0 27 0
29SEP26 125.00 C 0.00 0.00 0.00 14.97 -7.50 74 1 7 +1
29SEP26 127.50 C 12.68 14.12 12.68 14.12 -6.86 76 2 152 +2
29SEP26 130.00 C 15.30 15.30 12.29 12.83 -7.17 75 5 153 +2
29SEP26 132.50 C 19.06 19.06 10.97 11.87 -6.82 76 12 71 -1
29SEP26 135.00 C 0.00 0.00 0.00 11.00 -6.49 76 1 133 0
29SEP26 137.50 C 12.21 12.21 9.80 10.17 -6.13 77 4 78 -2
29SEP26 140.00 C 12.25 12.25 9.43 9.42 -5.71 77 4 26 +3
29SEP26 142.50 C 7.90 8.80 7.90 8.60 -5.47 77 2 15 0
29SEP26 145.00 C 9.24 9.80 9.24 7.84 -5.31 77 2 52 +2
29SEP26 147.50 C 13.60 13.60 13.60 7.14 -5.31 77 1 32 0
29SEP26 150.00 C 9.88 9.88 5.85 6.50 -5.02 77 16 713 +1
29SEP26 152.50 C 0.00 0.00 0.00 5.90 -4.75 77 0 40 0
29SEP26 155.00 C 11.06 11.06 7.23 5.36 -4.47 77 20 80 0
29SEP26 157.50 C 5.45 5.45 5.45 4.86 -4.21 77 16 78 0
29SEP26 160.00 C 9.49 9.49 4.66 4.40 -3.95 77 47 81 -7
29SEP26 162.50 C 0.00 0.00 0.00 3.98 -3.71 77 0 122 0
29SEP26 165.00 C 0.00 0.00 0.00 3.60 -3.48 77 0 83 0
29SEP26 167.50 C 0.00 0.00 0.00 3.25 -3.25 77 0 47 0
29SEP26 170.00 C 0.00 0.00 0.00 2.93 -3.04 77 0 49 0
29SEP26 172.50 C 0.00 0.00 0.00 2.64 -2.84 77 0 8 0
29SEP26 175.00 C 3.00 3.23 3.00 2.38 -2.65 76 2 46 0
29SEP26 177.50 C 0.00 0.00 0.00 2.14 -2.46 76 0 9 0
29SEP26 180.00 C 3.40 3.40 3.40 1.93 -2.29 76 1 39 -1
29SEP26 182.50 C 0.00 0.00 0.00 1.73 -2.13 76 0 72 0
29SEP26 185.00 C 3.20 3.34 2.99 1.56 -1.97 76 16 58 -2
29SEP26 187.50 C 3.00 3.00 3.00 1.40 -1.83 76 3 411 +1
29SEP26 190.00 C 4.07 4.07 2.73 1.25 -1.70 76 50 107 -28
29SEP26 192.50 C 3.80 3.80 3.80 1.12 -1.57 76 1 47 0
29SEP26 195.00 C 0.00 0.00 0.00 1.01 -1.44 76 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 0.90 -1.34 76 0 0 0
29SEP26 200.00 C 2.00 2.00 1.42 0.81 -1.23 76 2 129 -2
29SEP26 205.00 C 0.00 0.00 0.00 0.65 -1.04 76 0 44 0
29SEP26 210.00 C 0.00 0.00 0.00 0.52 -0.88 76 0 26 0
29SEP26 215.00 C 0.00 0.00 0.00 0.41 -0.75 76 0 52 0
29SEP26 220.00 C 0.95 1.03 0.95 0.33 -0.63 76 7 60 +4
29SEP26 225.00 C 0.00 0.00 0.00 0.26 -0.53 76 0 26 0
29SEP26 230.00 C 0.76 0.76 0.70 0.21 -0.44 76 2 84 0
29SEP26 235.00 C 0.65 0.65 0.65 0.17 -0.37 76 1 50 -1
29SEP26 240.00 C 0.58 0.69 0.58 0.13 -0.31 76 4 31 +2
29SEP26 245.00 C 0.00 0.00 0.00 0.11 -0.25 77 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 0.09 -0.21 77 0 27 0
29SEP26 255.00 C 0.00 0.00 0.00 0.07 -0.17 77 0 1 0
29SEP26 260.00 C 0.40 0.40 0.40 0.06 -0.14 77 1 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.04 -0.12 76 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.03 -0.11 75 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.02 -0.09 74 0 75 0
29OCT26 85.00 C 0.00 0.00 0.00 45.54 -10.17 67 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 43.11 -10.47 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 40.53 -11.06 59 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 39.05 -10.51 67 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 36.81 -10.68 65 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 34.79 -10.32 65 0 0 0
29OCT26 100.00 C 33.00 33.00 33.00 33.25 -9.56 68 1 3 0
29OCT26 102.50 C 0.00 0.00 0.00 31.25 -9.70 67 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 29.57 -9.96 68 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 27.95 -9.51 69 0 0 0
29OCT26 110.00 C 25.00 25.00 25.00 26.40 -9.04 69 1 160 +1
29OCT26 112.50 C 0.00 0.00 0.00 24.91 -9.16 70 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 23.48 -8.91 70 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 22.12 -8.67 70 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 20.81 -8.48 71 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 19.62 -8.02 71 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 18.82 -7.59 73 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 17.78 -6.87 74 0 0 0
29OCT26 130.00 C 16.60 16.60 16.60 16.60 -6.84 73 1 1 +1
29OCT26 132.50 C 0.00 0.00 0.00 15.64 -7.20 74 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 14.77 -6.48 74 0 15 0
29OCT26 137.50 C 17.35 17.35 16.62 13.95 -6.50 75 18 48 +18
29OCT26 140.00 C 20.48 20.48 11.67 13.17 -6.30 75 31 82 +16
29OCT26 142.50 C 0.00 0.00 0.00 12.37 -6.10 75 0 1 0
29OCT26 145.00 C 10.71 10.89 10.71 11.56 -5.74 75 6 71 +1
29OCT26 147.50 C 0.00 0.00 0.00 10.80 -5.66 75 0 0 0
29OCT26 150.00 C 14.08 14.08 14.08 10.08 -5.63 75 1 191 -1
29OCT26 152.50 C 0.00 0.00 0.00 9.41 -5.44 75 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 8.77 -5.29 75 0 10 0
29OCT26 157.50 C 0.00 0.00 0.00 8.18 -5.06 75 0 60 0
29OCT26 160.00 C 0.00 0.00 0.00 7.62 -4.86 75 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 7.10 -4.65 75 0 30 0
29OCT26 165.00 C 0.00 0.00 0.00 6.61 -4.45 75 0 62 0
29OCT26 167.50 C 0.00 0.00 0.00 6.15 -4.25 75 0 24 0
29OCT26 170.00 C 0.00 0.00 0.00 5.72 -4.07 74 0 36 0
29OCT26 172.50 C 0.00 0.00 0.00 5.32 -3.88 74 0 7 0
29OCT26 175.00 C 0.00 0.00 0.00 4.95 -3.70 74 0 23 0
29OCT26 177.50 C 0.00 0.00 0.00 4.60 -3.53 74 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 4.28 -3.36 74 0 25 0
29OCT26 182.50 C 0.00 0.00 0.00 3.97 -3.20 74 0 24 0
29OCT26 185.00 C 0.00 0.00 0.00 3.69 -3.05 74 0 50 0
29OCT26 187.50 C 0.00 0.00 0.00 3.43 -2.89 74 0 21 0
29OCT26 190.00 C 0.00 0.00 0.00 3.18 -2.76 74 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 2.95 -2.62 74 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 2.74 -2.49 74 0 48 0
29OCT26 197.50 C 0.00 0.00 0.00 2.54 -2.36 74 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 2.36 -2.24 74 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 2.03 -2.01 74 0 5 0
29OCT26 210.00 C 0.00 0.00 0.00 1.75 -1.80 74 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 1.50 -1.62 74 0 13 0
29OCT26 220.00 C 0.00 0.00 0.00 1.29 -1.45 74 0 23 0
29OCT26 225.00 C 0.00 0.00 0.00 1.11 -1.29 74 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 0.95 -1.16 74 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.82 -1.03 74 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.70 -0.92 74 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 0.60 -0.82 74 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 0.52 -0.73 74 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 0.44 -0.65 74 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.38 -0.58 74 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.33 -0.51 74 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.28 -0.46 74 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.24 -0.41 74 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.21 -0.36 74 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.17 -0.33 73 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.15 -0.28 74 0 1 0
29OCT26 295.00 C 0.89 0.89 0.89 0.13 -0.25 74 1 1 +1
29OCT26 300.00 C 0.80 0.80 0.80 0.11 -0.22 74 1 25 0
27NOV26 85.00 C 0.00 0.00 0.00 46.90 -10.17 69 0 30 0
27NOV26 87.50 C 0.00 0.00 0.00 44.41 -10.66 65 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 42.18 -10.85 64 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 40.81 -10.46 68 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 38.98 -10.54 69 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 37.07 -10.22 68 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 35.35 -9.50 69 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 34.19 -9.26 72 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 32.38 -9.11 71 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 30.73 -8.65 70 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 29.33 -9.07 71 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 27.65 -9.25 70 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 26.71 -8.54 72 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 25.28 -7.95 72 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 24.48 -7.85 74 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 22.66 -7.85 71 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 21.97 -7.83 73 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 20.87 -7.08 73 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 19.91 -6.91 74 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 19.05 -6.49 74 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 18.10 -6.43 74 0 11 0
27NOV26 137.50 C 0.00 0.00 0.00 17.21 -6.79 75 0 11 0
27NOV26 140.00 C 0.00 0.00 0.00 16.47 -6.55 75 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 15.49 -6.50 75 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 14.89 -6.28 75 0 4 0
27NOV26 147.50 C 0.00 0.00 0.00 14.10 -6.20 75 0 29 0
27NOV26 150.00 C 12.85 13.90 12.85 13.35 -6.13 75 36 40 +35
27NOV26 152.50 C 0.00 0.00 0.00 12.64 -5.99 75 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 11.96 -5.80 75 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 11.31 -5.62 75 0 0 0
27NOV26 160.00 C 17.16 17.16 16.97 10.39 -5.75 74 20 78 +15
27NOV26 162.50 C 0.00 0.00 0.00 9.83 -5.55 74 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 9.29 -5.36 74 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 8.79 -5.17 74 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 8.31 -4.99 74 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 7.85 -4.82 74 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 7.42 -4.64 74 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 7.22 -4.27 75 0 64 0
27NOV26 180.00 C 0.00 0.00 0.00 6.62 -4.32 74 0 30 0
27NOV26 182.50 C 0.00 0.00 0.00 6.26 -4.15 74 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 5.91 -3.71 74 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 5.59 -3.84 74 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 5.28 -3.70 74 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 4.98 -3.56 74 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 4.71 -3.42 74 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 4.44 -3.07 74 0 0 0
27NOV26 200.00 C 5.21 5.21 5.21 4.20 -3.16 74 1 1 +1
27NOV26 205.00 C 0.00 0.00 0.00 3.86 -2.80 74 0 90 0
27NOV26 210.00 C 0.00 0.00 0.00 3.34 -2.52 74 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 2.98 -2.48 74 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 2.65 -2.29 74 0 1 0
27NOV26 225.00 C 0.00 0.00 0.00 2.37 -1.97 74 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 2.11 -1.82 74 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 1.94 -1.72 74 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 1.68 -1.63 74 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 1.50 -1.50 74 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 1.34 -1.37 74 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 1.19 -1.27 74 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 1.06 -1.16 74 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.95 -1.06 74 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.85 -0.97 74 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.76 -0.84 74 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.68 -0.77 74 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.61 -0.71 74 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.54 -0.65 74 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.48 -0.60 74 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.43 -0.55 74 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 81.45 -11.07 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 80.48 -11.07 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 79.51 -11.07 64 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 77.11 -11.05 67 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 74.77 -11.07 70 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 72.20 -11.53 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 69.95 -11.10 67 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 67.41 -11.62 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 65.27 -10.81 67 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 62.76 -10.96 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 60.65 -11.33 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 58.58 -10.70 68 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 56.36 -10.77 68 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.01 -11.67 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.89 -10.62 65 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 50.13 -10.67 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 47.99 -10.67 67 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 46.55 -10.21 70 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 44.33 -10.33 68 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 42.61 -10.09 69 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 40.94 -9.86 69 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 38.90 -10.01 68 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 37.78 -8.67 70 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 36.18 -8.88 70 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 34.48 -9.66 69 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 32.88 -8.96 69 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 31.56 -9.19 70 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 30.16 -8.99 70 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 28.88 -8.81 70 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 27.75 -8.47 70 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 26.25 -8.67 69 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 25.11 -8.24 70 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 24.53 -7.87 72 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 23.54 -7.63 72 0 3 0
30DEC26 130.00 C 25.00 25.00 25.00 22.59 -7.42 72 5 20 0
30DEC26 132.50 C 0.00 0.00 0.00 21.69 -7.23 73 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 20.75 -7.11 73 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.96 -6.83 73 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 19.17 -6.64 73 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 18.32 -6.54 73 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 17.69 -6.45 74 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 16.89 -6.19 74 0 15 0
30DEC26 150.00 C 17.60 17.60 15.00 16.12 -5.01 74 2 297 -2
30DEC26 152.50 C 0.00 0.00 0.00 14.94 -6.18 72 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 14.25 -6.42 72 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 13.60 -6.23 72 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 12.98 -6.05 72 0 233 0
30DEC26 162.50 C 14.92 14.92 14.92 12.38 -5.88 72 25 25 +25
30DEC26 165.00 C 0.00 0.00 0.00 11.81 -5.69 72 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 11.27 -5.53 72 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 10.75 -5.37 72 0 461 0
30DEC26 172.50 C 0.00 0.00 0.00 10.56 -4.90 73 0 1 0
30DEC26 175.00 C 15.50 15.50 15.50 9.78 -5.05 72 1 2 +1
30DEC26 177.50 C 0.00 0.00 0.00 9.61 -4.61 73 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 8.90 -4.74 72 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 8.74 -4.34 73 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 8.10 -4.45 72 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 7.95 -4.08 73 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 7.59 -3.95 73 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 7.03 -4.03 72 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 6.70 -3.91 72 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 6.39 -3.78 72 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 6.10 -3.66 72 0 24 0
30DEC26 205.00 C 0.00 0.00 0.00 5.55 -3.42 72 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 5.05 -3.20 72 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 4.59 -3.00 72 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 4.18 -2.80 72 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 3.80 -2.62 72 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 3.46 -2.44 72 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 3.15 -2.28 72 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 2.87 -2.13 72 0 11 0
30DEC26 245.00 C 0.00 0.00 0.00 2.62 -1.98 72 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 2.38 -1.85 72 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 2.17 -1.73 72 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.98 -1.61 72 0 7 0
30DEC26 265.00 C 0.00 0.00 0.00 1.81 -1.50 72 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.65 -1.40 72 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 1.50 -1.31 72 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 1.37 -1.22 72 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.25 -1.13 72 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.18 -1.02 73 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 1.05 -0.98 72 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.96 -0.91 72 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.80 -0.79 72 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.67 -0.69 72 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.56 -0.60 72 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.47 -0.52 72 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.41 -0.44 73 0 54 0
30MAR27 55.00 C 0.00 0.00 0.00 76.00 -10.83 70 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 73.81 -10.78 70 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 71.65 -10.73 70 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 69.53 -10.68 70 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 67.45 -10.63 70 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 65.41 -10.57 70 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 63.41 -10.50 70 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 61.46 -10.43 70 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 59.55 -10.35 70 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 57.69 -10.27 70 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 55.87 -10.19 70 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 54.10 -10.09 70 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 52.02 -10.35 69 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 49.72 -10.88 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 48.22 -10.50 67 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 46.81 -10.19 68 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 45.57 -9.58 69 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 43.45 -10.19 67 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 42.59 -9.78 69 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 41.25 -9.33 69 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 39.19 -9.69 67 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 38.75 -8.63 70 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 37.42 -8.27 70 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 35.55 -9.15 68 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 35.17 -8.10 70 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 33.17 -8.99 68 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 32.33 -8.52 69 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 31.20 -8.41 69 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 30.94 -7.60 71 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 30.05 -7.39 71 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 28.39 -8.04 70 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 27.66 -7.82 70 0 1 0
30MAR27 135.00 C 30.47 30.47 30.47 26.79 -7.66 70 1 32 0
30MAR27 137.50 C 0.00 0.00 0.00 26.61 -6.88 72 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 25.49 -7.06 72 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 24.73 -6.91 72 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 24.00 -6.81 72 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 22.64 -7.27 70 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 22.44 -6.68 72 0 7 0
30MAR27 152.50 C 0.00 0.00 0.00 21.69 -6.63 72 0 6 0
30MAR27 155.00 C 0.00 0.00 0.00 20.97 -6.62 72 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 20.27 -6.59 72 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 19.59 -6.51 72 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 18.94 -6.38 72 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 18.31 -6.26 72 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 17.70 -6.14 72 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 17.11 -6.02 72 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 16.54 -5.90 71 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 15.99 -5.78 71 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 15.46 -5.67 71 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 14.95 -5.55 71 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 14.46 -5.44 71 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 13.98 -5.33 71 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 13.52 -5.22 71 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 13.08 -5.11 71 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 12.65 -5.01 71 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 12.24 -4.90 71 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 11.84 -4.80 71 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 11.45 -4.70 71 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 10.72 -4.50 71 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 10.04 -4.31 71 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 9.40 -4.13 71 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 8.81 -3.95 71 0 225 0
30MAR27 225.00 C 0.00 0.00 0.00 8.25 -3.79 71 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 7.74 -3.62 71 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 7.26 -3.47 71 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 6.81 -3.32 71 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 6.39 -3.17 71 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 5.99 -3.04 71 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 5.63 -2.90 71 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.28 -2.79 71 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 4.96 -2.66 71 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 4.66 -2.55 71 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 4.38 -2.44 71 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 4.12 -2.33 71 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 3.88 -2.22 71 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 3.65 -2.13 71 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 3.43 -2.04 71 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 3.23 -1.95 71 0 33 0
29JUN27 102.50 C 0.00 0.00 0.00 46.32 -9.03 71 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 45.09 -8.84 71 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 43.87 -8.70 71 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 42.64 -8.72 71 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 41.42 -8.72 71 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 40.36 -8.56 71 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 39.33 -8.37 71 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 37.96 -8.52 70 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 37.02 -8.27 70 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 36.10 -8.16 71 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 35.25 -7.95 71 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 34.42 -7.79 71 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 33.57 -7.68 71 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 32.66 -7.66 71 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 32.64 -6.78 73 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 31.10 -7.46 71 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 30.36 -7.36 72 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 29.64 -7.26 72 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 29.08 -7.04 72 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 28.46 -6.65 72 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 27.81 -6.56 73 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 26.98 -6.65 72 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 26.38 -6.53 72 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 25.75 -6.59 72 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 25.05 -6.53 72 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 24.36 -6.60 72 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 23.66 -6.61 72 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 23.09 -6.49 72 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 22.56 -6.33 72 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 22.02 -6.18 72 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 21.48 -6.04 72 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 20.95 -5.88 72 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 20.41 -5.73 72 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 19.87 -5.69 72 0 0 0
29JUN27 187.50 C 22.00 22.00 22.00 19.34 -5.69 72 1 2 0
29JUN27 190.00 C 0.00 0.00 0.00 18.80 -5.70 72 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 18.30 -5.67 72 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 17.90 -5.53 72 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 17.49 -5.41 72 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 17.09 -5.28 72 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 16.29 -5.02 72 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 15.48 -4.78 72 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 14.68 -4.79 72 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 13.91 -4.76 72 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 13.33 -4.54 72 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 12.75 -4.32 72 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 12.16 -4.12 72 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 11.58 -3.90 72 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 10.99 -3.92 72 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 10.41 -3.92 72 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 9.99 -3.76 72 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 9.58 -3.59 72 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 9.17 -3.43 72 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 8.76 -3.26 72 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 8.35 -3.11 71 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 7.94 -3.11 71 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 7.53 -3.11 71 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 7.24 -3.00 72 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 6.96 -2.87 72 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 6.68 -2.75 71 0 18 0
TOTAL CALL 1,012 15,475 +174
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 89 0 84 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
28AUG26 90.00 P 0.00 0.00 0.00 0.02 +0.01 83 0 42 0
28AUG26 92.50 P 0.00 0.00 0.00 0.04 +0.03 83 0 35 0
28AUG26 95.00 P 0.00 0.00 0.00 0.07 +0.05 83 0 22 0
28AUG26 97.50 P 0.00 0.00 0.00 0.10 +0.06 81 0 53 0
28AUG26 100.00 P 0.00 0.00 0.00 0.19 +0.13 82 0 164 0
28AUG26 102.50 P 0.09 0.33 0.09 0.28 +0.18 81 15 93 -11
28AUG26 105.00 P 0.00 0.00 0.00 0.43 +0.28 81 0 50 0
28AUG26 107.50 P 0.50 0.50 0.50 0.65 +0.42 81 1 5 0
28AUG26 110.00 P 0.15 1.25 0.15 0.93 +0.57 81 8 143 -1
28AUG26 112.50 P 0.46 1.19 0.46 1.29 +0.77 81 18 63 +1
28AUG26 115.00 P 0.43 2.30 0.43 1.78 +1.05 81 22 136 +1
28AUG26 117.50 P 0.45 2.71 0.45 2.37 +1.37 80 21 61 +6
28AUG26 120.00 P 0.80 4.27 0.80 3.09 +1.72 80 54 147 -10
28AUG26 122.50 P 2.20 4.30 2.17 3.92 +2.11 80 26 91 +22
28AUG26 125.00 P 1.85 6.50 1.66 5.00 +2.67 81 104 101 -26
28AUG26 127.50 P 2.40 8.22 2.40 6.24 +3.27 82 129 139 +16
28AUG26 130.00 P 3.25 9.24 2.85 7.62 +3.89 83 28 197 -12
28AUG26 132.50 P 5.80 8.78 5.80 9.16 +4.58 84 11 62 0
28AUG26 135.00 P 6.60 8.56 6.60 10.80 +5.23 85 50 246 +9
28AUG26 137.50 P 7.40 9.88 7.40 12.07 +5.39 79 4 201 0
28AUG26 140.00 P 7.20 8.77 7.20 14.05 +6.05 82 17 279 -1
28AUG26 142.50 P 0.00 0.00 0.00 16.00 +6.53 82 0 165 0
28AUG26 145.00 P 10.00 10.00 10.00 18.55 +7.59 90 1 136 0
28AUG26 147.50 P 0.00 0.00 0.00 20.70 +7.98 92 0 50 0
28AUG26 150.00 P 25.00 25.00 25.00 22.95 +8.34 94 1 66 +1
28AUG26 152.50 P 0.00 0.00 0.00 25.24 +8.61 97 0 65 0
28AUG26 155.00 P 0.00 0.00 0.00 27.59 +9.43 100 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 30.00 +9.91 104 0 52 0
28AUG26 160.00 P 34.00 34.00 34.00 32.30 +9.63 105 1 54 -1
28AUG26 162.50 P 0.00 0.00 0.00 34.72 +10.57 108 0 71 0
28AUG26 165.00 P 0.00 0.00 0.00 37.06 +10.15 109 0 34 0
28AUG26 167.50 P 0.00 0.00 0.00 39.54 +10.02 113 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 41.56 +9.95 102 0 36 0
28AUG26 172.50 P 0.00 0.00 0.00 44.78 +10.52 129 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 46.45 +10.47 105 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 48.85 +9.97 104 0 46 0
28AUG26 180.00 P 0.00 0.00 0.00 52.62 +11.85 151 0 25 0
28AUG26 182.50 P 0.00 0.00 0.00 55.21 +11.44 157 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 57.41 +11.81 155 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 59.64 +11.13 150 0 8 0
28AUG26 190.00 P 0.00 0.00 0.00 62.24 +12.06 157 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 64.01 +11.03 135 0 30 0
28AUG26 195.00 P 0.00 0.00 0.00 66.61 +11.38 142 0 1 0
28AUG26 197.50 P 0.00 0.00 0.00 68.60 +10.60 0 0 9 0
28AUG26 200.00 P 0.00 0.00 0.00 71.10 +10.32 0 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 76.10 +11.00 0 0 6 -90
28AUG26 210.00 P 0.00 0.00 0.00 81.10 +10.76 0 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 86.10 +11.00 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 91.10 +11.00 0 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 96.10 +11.00 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 101.10 +11.00 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 106.10 +11.00 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 111.10 +11.00 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 116.10 +11.00 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 121.10 +11.00 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 126.10 +11.00 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 131.10 +11.00 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 123 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 +0.01 77 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 +0.02 77 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 +0.02 77 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.08 +0.04 77 0 108 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 +0.05 76 0 49 0
29SEP26 75.00 P 0.00 0.00 0.00 0.16 +0.07 76 0 62 0
29SEP26 77.50 P 0.00 0.00 0.00 0.23 +0.10 76 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 0.31 +0.12 75 0 60 0
29SEP26 82.50 P 0.00 0.00 0.00 0.43 +0.17 75 0 32 0
29SEP26 85.00 P 0.00 0.00 0.00 0.57 +0.23 75 0 40 0
29SEP26 87.50 P 0.00 0.00 0.00 0.76 +0.30 75 0 42 0
29SEP26 90.00 P 0.56 0.56 0.56 0.97 +0.37 75 1 347 0
29SEP26 92.50 P 0.00 0.00 0.00 1.26 +0.48 75 0 286 0
29SEP26 95.00 P 1.12 1.28 1.12 1.57 +0.59 75 9 23 +7
29SEP26 97.50 P 1.13 1.30 1.10 1.96 +0.72 75 8 48 +2
29SEP26 100.00 P 1.53 2.29 1.45 2.38 +0.85 75 4 73 +4
29SEP26 102.50 P 0.00 0.00 0.00 2.91 +1.04 75 0 35 0
29SEP26 105.00 P 2.30 3.30 2.30 3.45 +1.18 75 3 25 0
29SEP26 107.50 P 2.70 2.70 2.70 4.12 +1.42 75 1 40 0
29SEP26 110.00 P 2.42 4.10 2.42 4.80 +1.57 75 7 863 -1
29SEP26 112.50 P 4.00 5.30 3.98 5.63 +1.87 75 15 95 -8
29SEP26 115.00 P 4.94 5.22 4.76 6.48 +2.06 74 20 98 +3
29SEP26 117.50 P 7.35 7.35 7.35 7.42 +2.32 74 16 165 0
29SEP26 120.00 P 6.83 7.20 6.83 8.46 +2.60 74 5 204 +1
29SEP26 122.50 P 0.00 0.00 0.00 9.69 +2.98 75 0 49 0
29SEP26 125.00 P 7.50 12.28 7.50 10.95 +3.39 75 23 106 +2
29SEP26 127.50 P 9.90 9.90 9.90 12.35 +3.79 76 3 82 +3
29SEP26 130.00 P 8.90 15.50 8.15 13.82 +4.22 77 95 277 +73
29SEP26 132.50 P 10.50 15.15 10.50 15.15 +4.51 76 18 60 +3
29SEP26 135.00 P 11.60 14.10 11.60 16.92 +5.00 78 30 96 +12
29SEP26 137.50 P 12.70 12.70 12.70 18.73 +5.45 79 1 117 0
29SEP26 140.00 P 0.00 0.00 0.00 20.45 +5.62 79 0 41 0
29SEP26 142.50 P 0.00 0.00 0.00 22.16 +5.91 80 0 55 0
29SEP26 145.00 P 0.00 0.00 0.00 24.00 +6.14 80 0 61 0
29SEP26 147.50 P 0.00 0.00 0.00 25.89 +6.48 80 0 41 0
29SEP26 150.00 P 24.27 24.76 24.27 27.77 +6.61 81 22 552 0
29SEP26 152.50 P 26.85 31.00 26.85 29.78 +6.99 82 7 101 +1
29SEP26 155.00 P 0.00 0.00 0.00 31.82 +7.14 82 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 33.86 +7.63 82 0 94 0
29SEP26 160.00 P 0.00 0.00 0.00 35.99 +7.68 83 0 88 0
29SEP26 162.50 P 0.00 0.00 0.00 38.16 +7.89 84 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 40.34 +8.04 85 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 42.55 +8.09 85 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 44.84 +8.34 87 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 47.13 +8.58 88 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 49.42 +9.10 89 0 42 0
29SEP26 177.50 P 0.00 0.00 0.00 51.77 +9.23 90 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 53.92 +8.88 89 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 56.53 +9.31 93 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 58.13 +9.02 87 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 61.35 +9.86 96 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 63.79 +10.30 98 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 66.15 +10.19 99 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 67.86 +10.47 92 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 71.11 +10.25 102 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 73.36 +10.13 101 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 78.28 +10.36 104 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 83.38 +10.76 109 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 87.74 +10.83 106 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 92.74 +11.33 109 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 97.83 +11.18 114 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 102.86 +11.44 117 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 107.68 +11.12 118 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 112.39 +11.69 117 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 117.54 +11.93 122 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 122.43 +12.29 123 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 126.29 +10.53 101 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 131.56 +10.72 111 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 136.50 +10.92 112 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 141.10 +11.00 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 146.10 +11.00 0 0 0 0
29OCT26 85.00 P 1.06 1.08 1.00 1.57 +0.46 73 4 73 +4
29OCT26 87.50 P 0.00 0.00 0.00 1.90 +0.50 73 0 0 0
29OCT26 90.00 P 1.60 1.60 1.60 2.31 +0.65 73 1 6 +1
29OCT26 92.50 P 0.00 0.00 0.00 2.72 +0.76 73 0 0 0
29OCT26 95.00 P 2.45 2.45 2.45 3.25 +0.88 73 1 2 +1
29OCT26 97.50 P 0.00 0.00 0.00 3.80 +1.02 73 0 1 0
29OCT26 100.00 P 3.58 4.09 3.58 4.40 +1.17 73 11 41 +1
29OCT26 102.50 P 0.00 0.00 0.00 5.10 +1.32 73 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 5.81 +1.48 72 0 10 0
29OCT26 107.50 P 3.81 6.30 3.81 6.63 +1.68 72 2 1 0
29OCT26 110.00 P 0.00 0.00 0.00 7.50 +1.84 72 0 10 0
29OCT26 112.50 P 0.00 0.00 0.00 8.38 +2.01 72 0 23 0
29OCT26 115.00 P 0.00 0.00 0.00 9.41 +2.26 72 0 14 0
29OCT26 117.50 P 0.00 0.00 0.00 10.47 +2.44 72 0 24 0
29OCT26 120.00 P 11.71 11.71 11.71 11.53 +2.61 72 1 64 +1
29OCT26 122.50 P 9.13 9.13 9.13 12.93 +3.09 73 1 14 -1
29OCT26 125.00 P 0.00 0.00 0.00 14.55 +3.64 74 0 2 0
29OCT26 127.50 P 13.39 13.39 13.39 15.68 +3.71 73 1 20 0
29OCT26 130.00 P 14.68 14.68 14.68 17.18 +4.14 74 1 48 +1
29OCT26 132.50 P 0.00 0.00 0.00 18.82 +4.56 75 0 17 0
29OCT26 135.00 P 20.20 20.20 20.20 20.50 +4.87 75 1 44 +1
29OCT26 137.50 P 18.25 18.25 18.25 22.05 +5.00 76 15 40 +15
29OCT26 140.00 P 0.00 0.00 0.00 23.94 +5.43 77 0 21 0
29OCT26 142.50 P 22.79 22.79 22.79 25.39 +5.34 76 3 13 +3
29OCT26 145.00 P 0.00 0.00 0.00 27.40 +5.76 77 0 37 0
29OCT26 147.50 P 26.26 26.26 26.26 29.17 +5.96 77 3 31 -3
29OCT26 150.00 P 0.00 0.00 0.00 31.07 +6.25 78 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 32.98 +6.34 78 0 15 0
29OCT26 155.00 P 35.00 35.00 35.00 34.89 +6.58 78 1 27 0
29OCT26 157.50 P 0.00 0.00 0.00 36.83 +6.26 79 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 38.89 +6.58 79 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 40.95 +6.78 80 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 43.02 +7.09 80 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 45.09 +7.44 80 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 47.27 +7.34 81 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 49.47 +8.18 82 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 51.66 +7.70 82 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 53.87 +7.85 83 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 56.11 +8.55 83 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 58.41 +8.56 84 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 60.59 +8.34 84 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 63.02 +8.67 86 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 65.33 +8.97 87 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 67.32 +8.84 85 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 70.07 +9.29 88 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 72.46 +10.19 89 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 74.45 +9.25 87 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 79.66 +9.76 92 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 84.05 +9.87 91 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 88.20 +9.37 87 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 92.97 +9.46 88 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 98.30 +10.72 93 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 102.86 +9.77 92 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 107.68 +10.22 93 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 112.39 +10.05 92 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 117.54 +10.06 96 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 122.43 +10.77 97 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 126.69 +10.33 89 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 131.56 +9.80 89 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 136.65 +10.58 92 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 141.97 +11.11 99 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 147.15 +11.68 104 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 151.37 +10.84 92 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 156.21 +10.15 89 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 161.61 +11.51 101 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 167.51 +11.10 116 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 172.05 +10.92 111 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 2.76 +0.65 73 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 3.31 +0.81 74 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 3.77 +0.84 73 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 4.47 +1.11 74 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 5.10 +1.21 74 0 2 0
27NOV26 97.50 P 0.00 0.00 0.00 5.85 +1.25 74 0 0 0
27NOV26 100.00 P 6.20 6.20 6.20 6.39 +1.36 73 1 33 +1
27NOV26 102.50 P 0.00 0.00 0.00 7.16 +1.48 73 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 8.06 +1.65 73 0 32 0
27NOV26 107.50 P 0.00 0.00 0.00 8.97 +1.83 72 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 9.86 +1.97 72 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 10.93 +2.13 72 0 20 0
27NOV26 115.00 P 0.00 0.00 0.00 12.01 +2.31 72 0 0 0
27NOV26 117.50 P 11.67 12.99 11.66 13.20 +2.59 72 5 35 +5
27NOV26 120.00 P 0.00 0.00 0.00 14.46 +2.86 73 0 8 0
27NOV26 122.50 P 13.58 13.58 13.58 15.79 +3.10 73 2 6 +2
27NOV26 125.00 P 0.00 0.00 0.00 17.18 +3.40 73 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 18.63 +3.75 74 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 20.12 +4.01 74 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 21.90 +4.45 75 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 23.79 +4.99 76 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 25.35 +5.11 76 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 26.96 +5.23 77 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 28.72 +5.47 77 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 30.47 +5.61 77 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 32.22 +5.90 77 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 33.98 +5.38 77 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 35.86 +6.16 78 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 37.79 +5.75 78 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 39.71 +6.37 78 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 41.64 +6.40 78 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 43.58 +6.26 79 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 45.59 +6.31 79 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 47.71 +6.68 80 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 49.80 +6.66 80 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 51.88 +6.92 80 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 53.91 +7.43 80 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 56.12 +7.27 81 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 58.33 +7.82 81 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 60.29 +7.22 81 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 62.76 +7.60 82 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 64.85 +7.60 82 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 67.19 +7.85 83 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 69.42 +7.99 83 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 71.81 +8.23 84 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 73.92 +8.10 84 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 76.44 +8.41 86 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 81.09 +8.94 87 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 85.36 +8.43 86 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 90.66 +9.44 90 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 94.50 +9.02 86 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 99.31 +9.04 87 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 104.03 +8.84 88 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 108.71 +9.66 88 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 113.19 +8.84 86 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 118.55 +10.16 91 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 123.27 +10.17 91 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 128.48 +10.24 94 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 133.03 +10.39 93 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 137.12 +9.85 86 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 142.98 +10.53 96 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 148.33 +11.67 101 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 152.60 +10.38 96 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 157.45 +10.55 96 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 162.43 +11.18 98 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 167.51 +10.50 100 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 172.13 +10.61 98 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.14 +0.04 73 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 +0.04 73 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 +0.06 73 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.26 +0.07 73 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.36 +0.10 73 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.47 +0.13 73 0 1 0
30DEC26 60.00 P 0.55 0.58 0.55 0.62 +0.17 73 3 9 +3
30DEC26 62.50 P 0.00 0.00 0.00 0.79 +0.21 73 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.97 +0.23 72 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 1.21 +0.30 72 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.42 +0.31 72 0 61 0
30DEC26 72.50 P 0.00 0.00 0.00 1.74 +0.40 72 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.07 +0.47 72 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.47 +0.48 72 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 3.00 +0.67 72 0 91 0
30DEC26 82.50 P 0.00 0.00 0.00 3.45 +0.81 72 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.03 +0.94 72 0 23 0
30DEC26 87.50 P 0.00 0.00 0.00 4.62 +1.09 72 0 8 0
30DEC26 90.00 P 4.10 4.10 4.10 5.07 +1.03 71 1 30 +1
30DEC26 92.50 P 0.00 0.00 0.00 5.77 +1.15 71 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 6.51 +1.30 71 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 7.25 +1.45 71 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 8.07 +1.52 71 0 37 0
30DEC26 102.50 P 0.00 0.00 0.00 8.99 +1.70 71 0 186 0
30DEC26 105.00 P 0.00 0.00 0.00 9.91 +1.87 71 0 188 0
30DEC26 107.50 P 0.00 0.00 0.00 10.83 +1.98 71 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.89 +2.12 71 0 70 0
30DEC26 112.50 P 0.00 0.00 0.00 13.00 +2.31 71 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 14.11 +2.49 71 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 15.36 +2.75 71 0 18 0
30DEC26 120.00 P 13.41 17.50 13.41 16.60 +2.88 71 6 650 +1
30DEC26 122.50 P 0.00 0.00 0.00 18.03 +3.20 71 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 19.45 +3.51 72 0 11 0
30DEC26 127.50 P 0.00 0.00 0.00 20.91 +3.74 72 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.43 +3.94 72 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 24.22 +4.39 73 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 25.91 +4.67 74 0 37 0
30DEC26 137.50 P 0.00 0.00 0.00 27.85 +5.15 75 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.43 +5.22 75 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 31.15 +5.42 75 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 32.92 +5.73 75 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 34.69 +5.87 76 0 15 0
30DEC26 150.00 P 28.85 33.00 28.85 36.46 +5.35 76 3 11 +1
30DEC26 152.50 P 0.00 0.00 0.00 38.23 +5.70 76 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 40.10 +5.78 76 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 42.04 +6.24 76 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 43.98 +6.26 77 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 45.92 +6.43 77 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.87 +6.44 77 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 49.83 +6.51 77 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 51.89 +6.71 78 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 53.99 +6.89 78 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 56.04 +7.06 78 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 58.18 +6.97 78 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 60.28 +7.04 79 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 62.38 +7.12 79 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 64.56 +7.24 79 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 66.78 +7.42 80 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 69.00 +7.51 80 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 71.23 +8.16 81 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 73.45 +7.84 81 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 75.68 +7.94 81 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 77.92 +8.46 81 0 11 0
30DEC26 205.00 P 0.00 0.00 0.00 82.56 +8.80 83 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 86.83 +8.22 82 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 91.38 +8.51 83 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 95.80 +8.45 82 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 100.71 +8.93 84 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 105.15 +8.79 83 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 109.79 +8.72 84 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 114.55 +9.01 85 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 119.33 +9.28 85 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 124.20 +9.56 86 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 129.06 +9.56 87 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 133.79 +9.99 87 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 138.57 +9.69 88 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 143.25 +9.64 87 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 148.33 +10.13 90 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 152.88 +10.03 88 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 157.93 +10.16 90 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 162.82 +10.56 90 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 167.65 +10.59 90 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 172.31 +10.34 89 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 182.33 +10.65 92 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 191.99 +10.66 91 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 202.24 +11.06 96 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 211.99 +11.23 96 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 221.78 +11.00 96 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.13 +0.16 70 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.43 +0.27 71 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.68 +0.26 70 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.09 +0.40 71 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.40 +0.37 70 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.75 +0.36 70 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.20 +0.52 70 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 3.71 +0.59 70 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.20 +0.61 70 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 4.81 +0.74 69 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.43 +0.83 69 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 6.04 +0.82 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.81 +0.97 69 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 7.59 +1.13 69 0 32 0
30MAR27 90.00 P 7.40 7.40 7.40 8.37 +1.20 69 1 6 +1
30MAR27 92.50 P 0.00 0.00 0.00 9.20 +1.25 69 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 10.13 +1.39 69 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 11.08 +1.56 69 0 10 0
30MAR27 100.00 P 0.00 0.00 0.00 12.12 +1.76 69 0 11 0
30MAR27 102.50 P 0.00 0.00 0.00 13.23 +1.91 70 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.30 +2.01 70 0 153 0
30MAR27 107.50 P 0.00 0.00 0.00 15.48 +2.23 70 0 568 0
30MAR27 110.00 P 0.00 0.00 0.00 16.51 +2.27 69 0 426 0
30MAR27 112.50 P 0.00 0.00 0.00 17.76 +2.48 69 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 19.07 +2.64 70 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 20.41 +2.83 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.80 +3.06 70 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.23 +3.23 70 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.70 +3.46 70 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 26.19 +3.61 70 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.75 +3.77 71 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 29.78 +4.38 72 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.43 +4.57 72 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 33.10 +4.75 72 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.81 +5.20 72 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.48 +5.04 73 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.25 +5.05 73 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 40.04 +5.18 73 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 41.85 +5.31 73 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 43.68 +5.43 73 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 45.49 +5.07 74 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 47.31 +5.11 74 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 49.13 +5.20 74 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 51.05 +5.24 74 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.02 +5.37 74 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 55.00 +5.77 74 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 56.98 +5.61 74 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 58.95 +5.79 75 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 60.94 +5.75 75 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 62.92 +5.87 75 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 64.93 +5.91 75 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 67.05 +6.08 75 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 69.17 +6.17 76 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 71.29 +6.68 76 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 73.42 +6.87 76 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 75.54 +6.72 76 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 77.67 +6.65 76 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 79.81 +6.75 77 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 81.95 +6.80 77 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 86.40 +7.05 77 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 90.89 +7.31 78 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 95.29 +7.49 78 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 99.88 +7.75 79 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 104.16 +7.73 79 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 108.73 +7.89 79 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 113.60 +8.27 81 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 117.81 +8.05 80 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 122.46 +8.20 80 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 127.10 +8.40 81 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 131.72 +8.38 81 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 136.19 +8.44 80 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 140.92 +8.83 81 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 146.07 +9.10 83 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 150.48 +8.92 82 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 155.39 +9.11 83 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 160.24 +9.44 84 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 165.00 +9.43 84 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 169.93 +9.71 85 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 174.01 +9.52 82 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.99 +1.48 69 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.18 +2.13 69 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 19.37 +2.25 69 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 20.58 +2.27 69 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 22.00 +2.50 70 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.11 +2.42 69 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 24.49 +2.56 69 0 3 0
29JUN27 120.00 P 0.00 0.00 0.00 25.96 +2.87 69 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 27.69 +3.38 70 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 29.20 +3.38 70 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 30.24 +3.00 69 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 32.30 +3.62 70 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 34.07 +3.92 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 35.72 +4.06 71 0 15 0
29JUN27 137.50 P 35.00 35.00 35.00 37.42 +4.23 71 1 1 0
29JUN27 140.00 P 0.00 0.00 0.00 39.11 +4.36 71 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 40.87 +4.53 72 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 42.12 +3.97 71 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 43.89 +4.07 71 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.70 +4.18 71 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 47.50 +4.26 71 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 49.39 +4.33 71 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 51.21 +4.39 71 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 53.10 +4.55 72 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 55.06 +4.32 72 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 57.79 +5.51 74 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 59.76 +5.62 74 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 61.79 +5.66 75 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 63.82 +5.83 75 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 65.83 +5.92 75 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 67.75 +5.95 75 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 69.84 +5.78 75 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 71.80 +5.95 75 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 73.81 +5.84 75 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 75.86 +6.00 75 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 77.84 +6.11 75 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 79.99 +6.11 76 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 82.17 +6.29 76 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 84.08 +6.32 76 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 86.26 +6.45 76 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 90.60 +6.64 76 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 94.80 +6.62 76 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 99.11 +6.79 77 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 103.05 +6.47 76 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 105.14 +4.53 71 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 109.55 +4.63 71 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 113.96 +4.58 71 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 118.38 +4.73 71 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 122.81 +5.02 71 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 127.26 +7.55 71 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 131.84 +7.72 71 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 136.43 +7.89 71 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 141.02 +8.05 71 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 146.07 +8.66 72 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 150.48 +8.60 72 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 155.39 +8.92 72 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 160.24 +9.18 73 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 165.00 +9.34 74 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 169.93 +9.67 74 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 174.01 +9.13 72 0 0 0
TOTAL PUT 868 16,077 +45
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$ 4.720
28AUG26 2.70 C 0.00 0.00 0.00 2.02 -0.27 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.92 -0.27 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.82 -0.27 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.72 -0.27 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.62 -0.27 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.52 -0.27 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.42 -0.27 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.32 -0.27 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.22 -0.27 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.13 -0.26 87 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.02 -0.27 0 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 0.93 -0.29 72 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 0.84 -0.29 78 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.75 -0.27 78 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 0.66 -0.27 76 0 156 0
28AUG26 4.20 C 0.00 0.00 0.00 0.57 -0.27 72 0 5 0
28AUG26 4.30 C 0.00 0.00 0.00 0.50 -0.25 76 0 19 0
28AUG26 4.40 C 0.00 0.00 0.00 0.42 -0.24 73 0 20 0
28AUG26 4.50 C 0.00 0.00 0.00 0.36 -0.22 76 0 94 0
28AUG26 4.60 C 0.00 0.00 0.00 0.31 -0.19 79 0 884 0
28AUG26 4.70 C 0.00 0.00 0.00 0.26 -0.15 79 0 105 0
28AUG26 4.80 C 0.20 0.20 0.20 0.21 -0.14 78 21 186 +19
28AUG26 4.90 C 0.19 0.20 0.14 0.17 -0.13 78 186 404 +170
28AUG26 5.00 C 0.22 0.22 0.11 0.14 -0.11 79 59 429 +45
28AUG26 5.25 C 0.06 0.09 0.06 0.08 -0.08 80 36 617 +21
28AUG26 5.50 C 0.07 0.07 0.05 0.05 -0.04 84 13 460 +3
28AUG26 5.75 C 0.03 0.03 0.03 0.03 -0.02 87 4 437 -4
28AUG26 6.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 517 0
28AUG26 6.25 C 0.03 0.03 0.03 0.01 -0.01 90 15 680 +15
28AUG26 6.50 C 0.02 0.02 0.01 0.01 0.00 101 22 239 -22
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 110 0 241 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 119 0 221 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 128 0 236 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 136 0 36 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 144 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 151 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 158 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 165 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 178 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 196 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 2.03 -0.26 62 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.93 -0.27 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.83 -0.27 48 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.73 -0.27 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.64 -0.26 65 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.52 -0.28 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.44 -0.26 56 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.35 -0.24 60 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.22 -0.28 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.13 -0.26 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.05 -0.29 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.96 -0.27 47 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.88 -0.28 50 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.81 -0.24 54 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.74 -0.25 55 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.69 -0.22 60 0 86 0
29SEP26 4.30 C 0.00 0.00 0.00 0.62 -0.21 59 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.56 -0.19 59 0 79 0
29SEP26 4.50 C 0.00 0.00 0.00 0.50 -0.17 59 0 93 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 -0.16 58 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.39 -0.15 58 0 42 0
29SEP26 4.80 C 0.35 0.35 0.35 0.35 -0.15 59 4 428 +4
29SEP26 4.90 C 0.35 0.35 0.33 0.30 -0.14 57 65 86 +16
29SEP26 5.00 C 0.34 0.34 0.24 0.27 -0.12 59 72 338 +62
29SEP26 5.25 C 0.22 0.22 0.20 0.20 -0.09 60 345 2,698 +306
29SEP26 5.50 C 0.21 0.21 0.16 0.14 -0.08 60 40 523 +40
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.06 60 4 239 0
29SEP26 6.00 C 0.09 0.09 0.08 0.07 -0.04 61 4 2,788 +3
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.03 62 0 494 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.02 60 0 714 0
29SEP26 6.75 C 0.04 0.04 0.04 0.02 -0.02 60 2 73 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 62 0 290 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 98 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 103 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 108 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29OCT26 3.20 C 1.62 1.62 1.60 1.56 -0.24 55 2 2 +2
29OCT26 3.30 C 0.00 0.00 0.00 1.46 -0.26 51 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.38 -0.26 55 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.28 -0.24 51 0 36 0
29OCT26 3.60 C 0.00 0.00 0.00 1.20 -0.23 53 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.11 -0.23 52 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.03 -0.24 52 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.95 -0.22 51 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.88 -0.24 52 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.81 -0.23 52 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.74 -0.23 52 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.68 -0.22 52 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.63 -0.20 54 0 88 0
29OCT26 4.50 C 0.51 0.51 0.51 0.59 -0.15 56 51 131 +51
29OCT26 4.60 C 0.00 0.00 0.00 0.53 -0.17 55 0 93 0
29OCT26 4.70 C 0.00 0.00 0.00 0.48 -0.17 54 0 125 0
29OCT26 4.80 C 0.49 0.49 0.41 0.44 -0.14 55 18 23 +18
29OCT26 4.90 C 0.00 0.00 0.00 0.39 -0.14 54 0 168 0
29OCT26 5.00 C 0.00 0.00 0.00 0.36 -0.12 55 0 253 0
29OCT26 5.25 C 0.34 0.34 0.28 0.28 -0.11 55 125 291 +125
29OCT26 5.50 C 0.00 0.00 0.00 0.23 -0.08 57 0 205 0
29OCT26 5.75 C 0.18 0.18 0.18 0.17 -0.07 57 15 257 0
29OCT26 6.00 C 0.00 0.00 0.00 0.13 -0.05 57 0 325 0
29OCT26 6.25 C 0.00 0.00 0.00 0.10 -0.04 57 0 46 0
29OCT26 6.50 C 0.09 0.09 0.09 0.07 -0.04 56 2 62 +2
29OCT26 6.75 C 0.00 0.00 0.00 0.06 -0.02 58 0 0 0
29OCT26 7.00 C 0.05 0.05 0.05 0.04 -0.02 57 12 2 -12
29OCT26 7.25 C 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.02 56 0 1 0
27NOV26 4.10 C 0.00 0.00 0.00 0.88 -0.20 52 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.81 -0.20 52 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.76 -0.18 53 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.70 -0.18 52 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.66 -0.16 54 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.61 -0.15 54 0 0 0
27NOV26 4.70 C 0.51 0.51 0.51 0.56 -0.15 54 207 207 +207
27NOV26 4.80 C 0.00 0.00 0.00 0.51 -0.16 53 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.47 -0.15 53 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.44 -0.13 54 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.37 -0.10 56 0 60 0
27NOV26 5.50 C 0.00 0.00 0.00 0.29 -0.10 55 0 30 0
27NOV26 5.75 C 0.00 0.00 0.00 0.23 -0.10 54 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.19 -0.08 55 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.15 -0.07 55 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.12 -0.05 55 0 630 0
27NOV26 6.75 C 0.00 0.00 0.00 0.09 -0.05 55 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.07 -0.04 55 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.06 -0.03 56 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.05 -0.02 57 0 195 0
30DEC26 2.70 C 0.00 0.00 0.00 2.07 -0.26 55 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.98 -0.25 55 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.88 -0.26 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.79 -0.26 52 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.71 -0.24 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.62 -0.25 53 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.54 -0.24 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.46 -0.23 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.36 -0.25 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.26 -0.23 47 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.22 -0.20 52 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.15 -0.19 53 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.08 -0.19 52 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 1.02 -0.18 53 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.95 -0.19 52 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.89 -0.18 52 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.84 -0.17 53 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 -0.15 53 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.73 -0.16 53 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 -0.16 52 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 -0.17 52 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.58 -0.16 52 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.54 -0.16 52 0 342 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 -0.13 53 0 5,035 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 -0.12 53 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 -0.11 54 0 931 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 -0.09 55 0 160 0
30DEC26 6.00 C 0.27 0.27 0.25 0.25 -0.08 54 12 15,562 +12
30DEC26 6.25 C 0.00 0.00 0.00 0.21 -0.07 54 0 120 0
30DEC26 6.50 C 0.20 0.20 0.20 0.17 -0.06 54 2 743 +2
30DEC26 6.75 C 0.00 0.00 0.00 0.14 -0.05 54 0 21 0
30DEC26 7.00 C 0.15 0.15 0.15 0.12 -0.04 55 5 272 +5
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.04 54 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.03 55 0 57 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.03 54 0 63 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 87 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.02 54 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.02 51 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 49 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 2.12 -0.26 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.04 -0.25 53 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.96 -0.24 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.87 -0.25 52 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.79 -0.25 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.72 -0.23 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.64 -0.24 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.57 -0.23 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.50 -0.22 53 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.43 -0.22 53 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.36 -0.22 53 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.30 -0.21 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.24 -0.21 53 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.18 -0.20 53 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.12 -0.20 53 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.04 -0.22 51 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.99 -0.21 51 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.94 -0.18 51 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.89 -0.20 51 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.85 -0.19 51 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.80 -0.19 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.77 -0.18 52 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.73 -0.17 52 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.71 -0.13 53 0 74 0
30MAR27 5.25 C 0.00 0.00 0.00 0.63 -0.12 54 0 1,119 0
30MAR27 5.50 C 0.00 0.00 0.00 0.56 -0.11 54 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.49 -0.10 54 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.43 -0.10 54 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 -0.10 54 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 -0.09 54 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 -0.08 54 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 -0.07 54 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.07 53 0 1 0
30MAR27 7.50 C 0.22 0.22 0.22 0.19 -0.05 54 15 314 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.05 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.05 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.04 53 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.04 54 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.03 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.03 53 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.03 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 -0.03 53 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.03 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 2.19 -0.24 53 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.11 -0.24 53 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.03 -0.23 53 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.95 -0.24 52 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.88 -0.23 53 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.81 -0.22 53 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.74 -0.22 53 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.67 -0.22 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.61 -0.21 53 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.54 -0.21 52 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.48 -0.20 52 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.42 -0.20 52 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.37 -0.19 53 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.31 -0.19 53 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.26 -0.18 53 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.21 -0.17 53 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.16 -0.17 53 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.08 -0.20 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.04 -0.19 51 0 158 0
29JUN27 4.60 C 1.01 1.01 1.01 1.00 -0.18 51 15 15 +15
29JUN27 4.70 C 0.97 0.97 0.97 0.96 -0.15 52 15 45 +15
29JUN27 4.80 C 0.00 0.00 0.00 0.92 -0.15 52 0 18 0
29JUN27 4.90 C 0.89 0.89 0.89 0.88 -0.14 52 15 45 +15
29JUN27 5.00 C 0.00 0.00 0.00 0.85 -0.13 52 0 0 0
29JUN27 5.25 C 0.82 0.82 0.77 0.77 -0.13 53 30 45 +30
29JUN27 5.50 C 0.00 0.00 0.00 0.70 -0.12 53 0 60 0
29JUN27 5.75 C 0.60 0.60 0.60 0.64 -0.11 54 100 718 +100
29JUN27 6.00 C 0.56 0.56 0.56 0.58 -0.10 54 15 15 +8
29JUN27 6.25 C 0.00 0.00 0.00 0.52 -0.09 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.46 -0.09 53 45 96 +45
29JUN27 6.75 C 0.43 0.43 0.43 0.42 -0.08 54 16 16 +16
29JUN27 7.00 C 0.00 0.00 0.00 0.37 -0.08 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 -0.06 54 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 -0.06 53 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 -0.06 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 -0.05 53 45 70 +45
TOTAL CALL 1,654 57,538 +1,379
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 173 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 163 0 118 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 154 0 13 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 126 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 118 0 54 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 110 0 90 0
28AUG26 3.50 P 0.01 0.01 0.01 0.01 0.00 101 1 182 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 93 0 219 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 33 0
28AUG26 3.80 P 0.01 0.01 0.01 0.01 0.00 77 11 190 +1
28AUG26 3.90 P 0.00 0.00 0.00 0.02 +0.01 81 0 57 0
28AUG26 4.00 P 0.03 0.03 0.03 0.03 +0.02 81 6 119 +6
28AUG26 4.10 P 0.01 0.01 0.01 0.04 +0.02 78 19 300 +19
28AUG26 4.20 P 0.06 0.06 0.06 0.06 +0.03 79 32 109 +32
28AUG26 4.30 P 0.07 0.09 0.06 0.08 +0.04 78 22 182 -7
28AUG26 4.40 P 0.10 0.10 0.10 0.11 +0.05 78 7 187 +7
28AUG26 4.50 P 0.09 0.18 0.09 0.15 +0.08 80 17 228 +9
28AUG26 4.60 P 0.14 0.24 0.14 0.19 +0.09 80 35 371 +16
28AUG26 4.70 P 0.18 0.30 0.18 0.24 +0.12 80 45 275 +22
28AUG26 4.80 P 0.20 0.29 0.20 0.29 +0.13 79 133 680 +28
28AUG26 4.90 P 0.19 0.43 0.19 0.36 +0.15 82 132 267 +130
28AUG26 5.00 P 0.23 0.43 0.23 0.42 +0.16 80 56 514 -2
28AUG26 5.25 P 0.00 0.00 0.00 0.61 +0.19 81 0 215 0
28AUG26 5.50 P 0.00 0.00 0.00 0.84 +0.22 91 0 371 0
28AUG26 5.75 P 0.00 0.00 0.00 1.07 +0.27 96 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.30 +0.27 94 0 54 0
28AUG26 6.25 P 0.00 0.00 0.00 1.54 +0.27 95 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.79 +0.27 106 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.03 +0.26 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.30 +0.28 139 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.54 +0.27 134 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.78 +0.26 0 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.03 +0.26 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.28 +0.26 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.53 +0.26 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.78 +0.26 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.03 +0.26 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.28 +0.26 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.53 +0.26 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.78 +0.26 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.03 +0.26 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 36 0
29SEP26 3.00 P 0.01 0.01 0.01 0.01 0.00 70 92 92 +89
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 +0.01 61 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 +0.02 62 0 123 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 +0.02 62 0 223 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 +0.02 61 0 3,099 0
29SEP26 3.80 P 0.05 0.05 0.05 0.06 +0.02 59 2 255 +2
29SEP26 3.90 P 0.00 0.00 0.00 0.08 +0.03 60 0 315 0
29SEP26 4.00 P 0.10 0.10 0.10 0.10 +0.04 59 15 199 +15
29SEP26 4.10 P 0.14 0.14 0.13 0.13 +0.05 60 30 485 +30
29SEP26 4.20 P 0.11 0.11 0.11 0.16 +0.06 60 15 453 0
29SEP26 4.30 P 0.15 0.20 0.15 0.19 +0.07 60 31 158 +15
29SEP26 4.40 P 0.19 0.20 0.19 0.23 +0.09 60 41 428 0
29SEP26 4.50 P 0.24 0.31 0.24 0.27 +0.09 60 3 273 0
29SEP26 4.60 P 0.27 0.36 0.27 0.32 +0.11 60 5 71 +4
29SEP26 4.70 P 0.00 0.00 0.00 0.37 +0.12 60 0 477 0
29SEP26 4.80 P 0.32 0.45 0.32 0.42 +0.12 59 16 324 +16
29SEP26 4.90 P 0.00 0.00 0.00 0.49 +0.14 61 0 52 0
29SEP26 5.00 P 0.63 0.63 0.63 0.55 +0.15 61 1 2,198 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 +0.18 62 0 349 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 +0.20 62 0 358 0
29SEP26 5.75 P 0.00 0.00 0.00 1.14 +0.21 66 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.37 +0.26 70 0 2,441 0
29SEP26 6.25 P 0.00 0.00 0.00 1.60 +0.28 72 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.84 +0.29 76 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.07 +0.27 75 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.31 +0.25 76 0 3,098 0
29SEP26 7.25 P 0.00 0.00 0.00 2.56 +0.28 82 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.82 +0.27 91 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.06 +0.29 91 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.30 +0.26 90 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.55 +0.28 95 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.80 +0.28 99 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.04 +0.26 95 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.28 +0.26 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.53 +0.26 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.78 +0.26 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.03 +0.26 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.28 +0.26 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.78 +0.26 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.28 +0.26 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.78 +0.26 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.28 +0.26 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.78 +0.26 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.28 +0.26 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.78 +0.26 0 0 0 0
29OCT26 3.20 P 0.03 0.03 0.03 0.02 +0.01 54 30 62 +30
29OCT26 3.30 P 0.00 0.00 0.00 0.03 +0.01 55 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 +0.01 55 0 77 0
29OCT26 3.50 P 0.00 0.00 0.00 0.06 +0.02 57 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.07 +0.02 56 0 48 0
29OCT26 3.70 P 0.00 0.00 0.00 0.09 +0.03 56 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.11 +0.04 56 0 24 0
29OCT26 3.90 P 0.12 0.12 0.12 0.13 +0.04 56 3 27 0
29OCT26 4.00 P 0.00 0.00 0.00 0.16 +0.05 56 0 25 0
29OCT26 4.10 P 0.20 0.20 0.20 0.19 +0.06 56 2 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.22 +0.07 55 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.26 +0.07 56 0 0 0
29OCT26 4.40 P 0.33 0.33 0.33 0.30 +0.08 55 1 152 0
29OCT26 4.50 P 0.30 0.30 0.30 0.35 +0.10 56 1 63 0
29OCT26 4.60 P 0.00 0.00 0.00 0.40 +0.11 56 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.46 +0.12 58 0 87 0
29OCT26 4.80 P 0.00 0.00 0.00 0.52 +0.13 58 0 53 0
29OCT26 4.90 P 0.00 0.00 0.00 0.56 +0.12 56 0 91 0
29OCT26 5.00 P 0.65 0.65 0.65 0.64 +0.15 58 100 96 +79
29OCT26 5.25 P 0.00 0.00 0.00 0.81 +0.17 59 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.00 +0.19 60 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.20 +0.20 60 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.42 +0.24 63 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.65 +0.26 65 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.88 +0.25 67 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.09 +0.25 64 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.36 +0.27 73 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.58 +0.26 71 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.82 +0.26 72 0 0 0
27NOV26 4.10 P 0.20 0.20 0.20 0.25 +0.07 55 2 2 +2
27NOV26 4.20 P 0.00 0.00 0.00 0.29 +0.07 56 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.33 +0.08 55 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.37 +0.08 55 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.42 +0.09 55 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.47 +0.10 55 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.53 +0.11 56 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.58 +0.11 55 0 15 0
27NOV26 4.90 P 0.59 0.59 0.59 0.64 +0.12 56 100 100 +100
27NOV26 5.00 P 0.00 0.00 0.00 0.69 +0.11 55 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.88 +0.16 57 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.06 +0.17 57 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.26 +0.18 59 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.47 +0.20 60 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.68 +0.20 60 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.91 +0.22 62 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.13 +0.22 62 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.37 +0.24 65 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.61 +0.25 67 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.83 +0.23 65 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 +0.01 52 0 32 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 +0.02 55 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 +0.02 54 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 +0.03 55 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.04 55 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 +0.04 55 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 +0.05 54 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 +0.06 55 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 +0.05 52 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 +0.06 54 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 +0.07 54 0 453 0
30DEC26 4.10 P 0.31 0.31 0.31 0.30 +0.07 54 7 739 +7
30DEC26 4.20 P 0.00 0.00 0.00 0.34 +0.07 54 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 +0.08 54 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 +0.08 54 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 +0.09 54 0 134 0
30DEC26 4.60 P 0.53 0.53 0.53 0.54 +0.11 55 1 91 +1
30DEC26 4.70 P 0.00 0.00 0.00 0.59 +0.11 55 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 +0.12 55 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 +0.12 55 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.78 +0.14 56 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.94 +0.15 56 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 +0.16 56 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.31 +0.17 57 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.52 +0.19 58 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.73 +0.20 59 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.95 +0.23 60 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.18 +0.24 62 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.39 +0.23 60 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.62 +0.24 61 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.87 +0.26 64 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.09 +0.23 62 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.33 +0.23 63 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.55 +0.21 59 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.80 +0.22 61 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.04 +0.22 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.28 +0.22 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.53 +0.26 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.78 +0.26 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.03 +0.26 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.28 +0.26 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.78 +0.26 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.28 +0.26 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.78 +0.26 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.28 +0.26 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.78 +0.26 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.28 +0.26 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.78 +0.26 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 +0.02 54 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 +0.02 53 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 +0.02 53 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 +0.02 53 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 +0.03 54 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 +0.04 54 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 +0.05 54 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.23 +0.05 54 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 +0.05 53 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.29 +0.06 54 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 +0.06 53 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.36 +0.07 54 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.40 +0.08 54 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.44 +0.08 53 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.49 +0.08 54 0 2 0
30MAR27 4.30 P 0.52 0.52 0.52 0.53 +0.08 53 15 15 +15
30MAR27 4.40 P 0.57 0.57 0.57 0.58 +0.09 53 15 15 +15
30MAR27 4.50 P 0.62 0.62 0.62 0.64 +0.10 54 15 75 +15
30MAR27 4.60 P 0.00 0.00 0.00 0.69 +0.11 54 0 60 0
30MAR27 4.70 P 0.73 0.78 0.73 0.75 +0.11 54 30 45 +15
30MAR27 4.80 P 0.74 0.78 0.74 0.81 +0.12 54 30 49 +15
30MAR27 4.90 P 0.80 0.86 0.80 0.87 +0.12 54 45 210 +45
30MAR27 5.00 P 0.91 0.91 0.91 0.94 +0.13 55 15 25 +15
30MAR27 5.25 P 0.00 0.00 0.00 1.10 +0.14 55 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.28 +0.17 56 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.46 +0.17 56 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.64 +0.19 55 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.84 +0.20 56 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.04 +0.21 56 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 +0.22 57 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.43 +0.15 53 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.65 +0.20 53 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.88 +0.22 53 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.10 +0.22 52 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.34 +0.23 53 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.57 +0.23 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.81 +0.23 53 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.05 +0.23 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.29 +0.23 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.54 +0.25 54 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.78 +0.25 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.03 +0.26 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.28 +0.26 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.78 +0.26 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.28 +0.26 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.10 +0.02 53 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.12 +0.03 53 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.14 +0.03 53 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 +0.03 52 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 +0.04 53 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 +0.05 54 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 +0.05 53 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.27 +0.05 53 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.30 +0.05 53 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.34 +0.06 53 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.38 +0.07 53 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.41 +0.07 52 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.46 +0.09 53 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.50 +0.09 53 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.55 +0.10 53 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.59 +0.10 53 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.64 +0.08 53 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.69 +0.09 53 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.76 +0.11 54 0 41 0
29JUN27 4.60 P 0.00 0.00 0.00 0.80 +0.10 53 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.86 +0.10 53 0 30 0
29JUN27 4.80 P 0.00 0.00 0.00 0.92 +0.11 53 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.99 +0.12 54 0 61 0
29JUN27 5.00 P 0.00 0.00 0.00 1.06 +0.14 54 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.22 +0.14 54 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.39 +0.16 54 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.58 +0.16 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.72 +0.12 53 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.91 +0.17 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.11 +0.19 53 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.31 +0.19 53 0 0 0
29JUN27 7.00 P 2.68 2.68 2.68 2.59 +0.27 57 15 15 +15
29JUN27 7.25 P 2.81 2.86 2.81 2.81 +0.28 58 30 30 +30
29JUN27 7.50 P 3.03 3.03 3.03 3.04 +0.30 59 15 15 +15
29JUN27 7.75 P 0.00 0.00 0.00 3.26 +0.31 59 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.50 +0.33 61 0 0 0
TOTAL PUT 1,239 36,856 +846
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 64.60 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.11 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.62 -0.01 37 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.13 -0.01 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.64 0.00 40 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.14 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.65 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.16 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.67 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.18 -0.01 28 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.69 -0.01 27 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.20 0.00 27 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.70 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.21 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.72 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.23 -0.01 17 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.74 -0.01 16 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.25 -0.01 15 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.75 -0.02 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.26 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.77 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.28 -0.01 7 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.79 -0.01 6 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.30 -0.01 5 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.83 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.55 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.92 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.19 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 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 15 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.69 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.22 -0.01 8 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.74 -0.02 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.27 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.80 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.33 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.86 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.43 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.09 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.00 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.31 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.15 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.48 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.17 0.00 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 54 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 49 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 42 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 40 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 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 21 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 0.25 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.18 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 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 0.20 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.63 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.58 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.27 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 96.650
28AUG26 50.00 C 0.00 0.00 0.00 46.69 +1.09 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 44.19 +1.10 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 41.69 +1.09 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 39.31 +1.21 148 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 36.70 +0.69 89 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 34.20 +1.14 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 31.70 +1.07 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 29.20 +0.91 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 26.71 +1.17 65 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 24.21 +0.60 55 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 21.72 +0.68 57 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 19.23 +0.73 54 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 16.77 +0.78 55 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 14.39 +0.93 58 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 12.02 +0.80 55 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 9.85 +1.07 56 0 100 0
28AUG26 90.00 C 0.00 0.00 0.00 7.79 +0.98 55 0 121 0
28AUG26 92.50 C 0.00 0.00 0.00 5.99 +0.76 55 0 113 0
28AUG26 95.00 C 3.54 3.85 3.54 4.44 +0.52 55 3 344 +1
28AUG26 97.50 C 3.25 3.25 3.20 3.20 +0.39 55 3 194 +3
28AUG26 100.00 C 1.92 1.92 1.92 2.28 +0.36 56 1 185 +1
28AUG26 102.50 C 0.95 1.15 0.95 1.52 +0.25 56 32 112 0
28AUG26 105.00 C 0.92 1.12 0.62 0.98 +0.17 56 78 155 -36
28AUG26 107.50 C 0.40 0.40 0.40 0.61 +0.11 56 10 55 -5
28AUG26 110.00 C 0.00 0.00 0.00 0.36 +0.06 55 0 51 0
28AUG26 112.50 C 0.00 0.00 0.00 0.21 +0.04 56 0 31 0
28AUG26 115.00 C 0.00 0.00 0.00 0.12 +0.02 56 0 16 0
28AUG26 117.50 C 0.00 0.00 0.00 0.07 +0.01 56 0 17 0
28AUG26 120.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 46.73 +1.03 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 44.23 +0.64 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.84 +0.74 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.35 +0.73 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.86 +0.85 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 34.37 +0.67 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.03 +0.79 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.58 +0.57 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.02 +0.50 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.31 +0.24 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.21 +0.53 47 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 20.17 +1.07 52 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 17.74 +0.77 47 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 15.70 +1.21 48 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 13.61 +0.73 47 0 511 0
29SEP26 87.50 C 0.00 0.00 0.00 11.82 +0.86 47 0 192 0
29SEP26 90.00 C 0.00 0.00 0.00 10.12 +0.77 47 0 317 0
29SEP26 92.50 C 0.00 0.00 0.00 8.59 +0.68 47 0 81 0
29SEP26 95.00 C 5.90 6.60 5.90 7.19 +0.37 47 8 200 +8
29SEP26 97.50 C 0.00 0.00 0.00 6.01 +0.44 47 0 579 0
29SEP26 100.00 C 3.80 5.05 3.80 5.01 +0.47 48 82 1,400 0
29SEP26 102.50 C 3.66 4.26 3.66 4.16 +0.37 48 31 68 +1
29SEP26 105.00 C 3.00 3.00 2.95 3.37 +0.31 48 60 140 +60
29SEP26 107.50 C 2.40 2.59 2.20 2.70 +0.25 48 62 236 +2
29SEP26 110.00 C 0.00 0.00 0.00 2.15 +0.21 48 1 302 0
29SEP26 112.50 C 0.00 0.00 0.00 1.69 +0.16 48 0 21 0
29SEP26 115.00 C 0.00 0.00 0.00 1.33 +0.13 48 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 1.03 +0.10 48 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 0.79 +0.07 48 0 7 0
29SEP26 122.50 C 0.00 0.00 0.00 0.61 +0.06 48 0 17 0
29SEP26 125.00 C 0.00 0.00 0.00 0.46 +0.04 48 0 11 0
29SEP26 127.50 C 0.00 0.00 0.00 0.35 +0.03 48 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.26 +0.02 48 0 693 0
29OCT26 57.50 C 0.00 0.00 0.00 39.51 +0.89 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 37.05 +1.00 46 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 34.37 +0.35 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 32.11 +0.85 42 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.58 +0.41 35 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 27.11 +0.18 33 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.81 +0.34 38 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.29 +0.25 33 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.34 +0.43 40 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 18.34 +0.59 41 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.90 +0.55 46 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.63 +0.09 43 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 13.39 +0.90 46 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 11.82 +0.51 46 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 10.35 +0.63 46 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 9.07 +0.55 46 0 4 0
29OCT26 97.50 C 7.65 7.65 7.65 7.94 +0.49 47 4 22 0
29OCT26 100.00 C 0.00 0.00 0.00 6.73 +0.31 46 0 247 0
29OCT26 102.50 C 0.00 0.00 0.00 6.03 +0.53 47 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 5.18 +0.48 47 0 1 0
29OCT26 107.50 C 0.00 0.00 0.00 4.42 +0.43 47 0 70 0
29OCT26 110.00 C 3.60 3.60 3.54 3.75 +0.38 47 2 59 0
29OCT26 112.50 C 0.00 0.00 0.00 3.17 +0.33 47 0 66 0
29OCT26 115.00 C 2.41 2.41 2.41 2.67 +0.29 47 15 15 +14
29OCT26 117.50 C 0.00 0.00 0.00 2.24 +0.25 47 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 1.87 +0.21 47 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 35.07 +0.99 50 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 32.41 +0.67 42 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 29.94 +0.46 39 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 27.71 +0.52 41 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 25.75 +0.69 45 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 23.34 +0.36 42 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.26 +0.25 42 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.91 +0.79 47 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 17.79 +0.40 44 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 16.54 +0.46 47 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 14.96 +0.88 47 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 13.48 +0.83 47 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 12.09 +0.59 47 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.87 +0.57 48 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 9.76 +0.51 48 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 8.76 +0.52 48 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 7.82 +0.53 48 0 0 0
27NOV26 105.00 C 7.10 7.10 7.10 6.97 +0.53 48 4 14 +4
27NOV26 107.50 C 0.00 0.00 0.00 6.15 +0.48 48 0 0 0
27NOV26 110.00 C 5.30 5.30 5.30 5.42 +0.44 48 29 30 +29
27NOV26 112.50 C 0.00 0.00 0.00 4.76 +0.39 48 0 0 0
27NOV26 115.00 C 4.25 4.25 4.25 4.17 +0.35 48 2 2 +2
27NOV26 117.50 C 3.90 3.90 3.90 3.65 +0.32 48 2 2 +2
27NOV26 120.00 C 3.52 3.52 3.52 3.19 +0.29 48 20 58 +20
30DEC26 50.00 C 0.00 0.00 0.00 47.41 +1.17 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 44.88 +0.85 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.60 +0.78 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.34 +0.79 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.96 +1.02 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.44 +0.85 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.16 +0.83 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.00 +0.56 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.92 +0.59 48 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 26.18 +0.25 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.17 -0.12 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.27 -0.02 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.79 +0.31 45 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 19.10 +0.16 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.54 +0.19 46 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 16.03 +0.19 46 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 14.67 +0.42 46 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 13.17 +0.20 45 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 11.98 +0.19 46 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 11.10 +0.23 47 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 10.11 +0.43 47 0 56 0
30DEC26 102.50 C 0.00 0.00 0.00 9.44 +0.43 48 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 8.51 +0.38 48 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 7.67 +0.35 48 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 6.89 +0.30 48 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 6.19 +0.27 48 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 5.55 +0.24 48 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 4.97 +0.22 48 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 4.44 +0.19 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 48.79 +1.24 62 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 45.98 +0.75 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 44.20 +1.41 58 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 41.15 +0.50 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.05 +0.58 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 37.16 +0.79 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.44 -0.11 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.80 +0.25 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.55 -0.04 45 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 28.75 +0.01 46 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 27.25 +0.30 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.58 +0.30 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.00 +0.34 47 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 22.46 +0.35 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.03 +0.34 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.67 +0.30 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.38 +0.29 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.17 +0.26 48 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 16.05 +0.26 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.98 +0.15 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.00 +0.15 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 13.38 +0.44 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.45 +0.36 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.57 +0.27 49 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 10.74 +0.18 49 0 20 0
30MAR27 112.50 C 0.00 0.00 0.00 9.97 +0.10 49 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 9.26 -0.10 49 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 8.59 -0.12 49 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 7.96 -0.14 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 49.27 +0.68 54 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 46.86 +0.46 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 44.80 +0.69 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 42.63 +0.36 50 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 40.61 +0.36 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.02 +0.80 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 37.11 +0.86 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 35.20 +0.71 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.53 +0.82 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 31.62 +0.51 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.79 +0.35 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.71 +0.82 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.52 +0.07 48 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 25.39 +0.35 49 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 24.03 +0.37 49 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 22.78 +0.34 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 21.92 +0.56 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 20.74 +0.68 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 19.66 +0.65 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 18.60 +0.61 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 17.74 +0.61 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 16.91 +0.73 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 16.03 +0.75 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 15.18 +0.76 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.34 +0.73 51 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 13.55 +0.70 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.80 +0.68 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.09 +0.65 51 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.42 +0.63 51 0 0 0
TOTAL CALL 449 9,609 +106
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 130 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 112 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 69 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 67 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 76 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 102 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 38 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 40 0
28AUG26 77.50 P 0.00 0.00 0.00 0.03 -0.02 58 0 156 0
28AUG26 80.00 P 0.18 0.18 0.18 0.06 -0.05 56 1 133 0
28AUG26 82.50 P 0.26 0.26 0.26 0.15 -0.09 56 2 135 +2
28AUG26 85.00 P 0.47 0.47 0.47 0.31 -0.17 56 10 75 0
28AUG26 87.50 P 0.86 0.86 0.60 0.60 -0.24 55 33 102 +31
28AUG26 90.00 P 1.38 1.38 1.38 1.04 -0.36 55 2 76 0
28AUG26 92.50 P 0.00 0.00 0.00 1.72 -0.51 54 0 73 0
28AUG26 95.00 P 3.02 3.02 2.65 2.65 -0.70 54 2 62 -1
28AUG26 97.50 P 0.00 0.00 0.00 3.98 -0.96 55 0 68 0
28AUG26 100.00 P 0.00 0.00 0.00 5.49 -0.96 55 0 65 0
28AUG26 102.50 P 0.00 0.00 0.00 7.26 -1.05 55 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 9.24 -1.12 55 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 11.38 -0.86 55 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 14.05 -0.83 68 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 16.48 -0.78 75 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 18.97 -0.73 82 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 21.50 -0.66 90 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 23.82 -0.83 90 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 50 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 -0.03 48 0 47 0
29SEP26 70.00 P 0.00 0.00 0.00 0.11 -0.05 47 0 1,341 0
29SEP26 72.50 P 0.35 0.35 0.35 0.20 -0.07 48 2 99 -2
29SEP26 75.00 P 0.00 0.00 0.00 0.34 -0.11 48 0 287 0
29SEP26 77.50 P 0.62 0.62 0.62 0.55 -0.16 48 1 324 +1
29SEP26 80.00 P 1.08 1.08 0.89 0.84 -0.19 48 11 1,138 +9
29SEP26 82.50 P 0.00 0.00 0.00 1.25 -0.20 48 0 245 0
29SEP26 85.00 P 2.10 2.10 1.94 1.67 -0.36 47 3 135 +3
29SEP26 87.50 P 2.37 2.37 2.37 2.30 -0.45 47 1 32 +1
29SEP26 90.00 P 0.00 0.00 0.00 3.09 -0.51 46 1 373 0
29SEP26 92.50 P 0.00 0.00 0.00 4.06 -0.54 47 0 16 0
29SEP26 95.00 P 0.00 0.00 0.00 5.24 -0.60 47 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 6.56 -0.84 47 0 32 0
29SEP26 100.00 P 10.00 10.00 10.00 8.06 -0.83 48 4 44 0
29SEP26 102.50 P 0.00 0.00 0.00 9.88 -0.64 50 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 11.33 -0.98 47 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 13.18 -1.05 47 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 15.13 -1.10 47 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 17.73 -0.28 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.94 -0.60 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.22 -0.56 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.58 -0.29 58 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 26.77 -0.39 57 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.19 -0.64 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.55 -0.70 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 33.84 -0.86 59 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 18 0
29OCT26 60.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.17 -0.03 47 0 9 0
29OCT26 67.50 P 0.46 0.46 0.46 0.28 -0.05 47 1 6 -1
29OCT26 70.00 P 0.00 0.00 0.00 0.43 -0.08 47 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.64 -0.11 47 0 17 0
29OCT26 75.00 P 0.00 0.00 0.00 0.92 -0.15 47 0 76 0
29OCT26 77.50 P 0.00 0.00 0.00 1.30 -0.17 47 0 46 0
29OCT26 80.00 P 0.00 0.00 0.00 1.72 -0.28 46 0 287 0
29OCT26 82.50 P 0.00 0.00 0.00 2.26 -0.34 46 0 101 0
29OCT26 85.00 P 0.00 0.00 0.00 2.91 -0.34 46 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 3.65 -0.46 46 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 4.62 -0.44 46 0 102 0
29OCT26 92.50 P 6.60 6.60 6.60 5.65 -0.53 46 20 35 +20
29OCT26 95.00 P 7.50 7.52 7.50 6.82 -0.62 46 16 16 +16
29OCT26 97.50 P 0.00 0.00 0.00 8.17 -0.67 46 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 9.74 -0.68 47 0 35 0
29OCT26 102.50 P 0.00 0.00 0.00 11.21 -0.77 46 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 13.22 -0.47 49 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 14.63 -0.91 46 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 16.95 -0.53 50 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 18.97 -0.58 50 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.04 -0.19 51 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 23.20 -0.78 52 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 25.41 -0.86 53 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.32 -0.04 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.47 -0.07 48 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.67 -0.10 48 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.95 -0.11 48 0 70 0
27NOV26 72.50 P 0.00 0.00 0.00 1.29 -0.16 48 0 20 0
27NOV26 75.00 P 0.00 0.00 0.00 1.69 -0.21 48 0 6 0
27NOV26 77.50 P 0.00 0.00 0.00 2.23 -0.16 48 0 78 0
27NOV26 80.00 P 0.00 0.00 0.00 2.68 -0.31 47 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 3.39 -0.37 47 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 4.17 -0.41 47 0 15 0
27NOV26 87.50 P 5.32 5.39 5.25 4.96 -0.54 47 274 276 +274
27NOV26 90.00 P 6.46 6.46 6.27 6.06 -0.45 47 211 196 +176
27NOV26 92.50 P 8.00 8.50 8.00 7.16 -0.53 47 20 50 +6
27NOV26 95.00 P 0.00 0.00 0.00 8.38 -0.60 47 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 9.72 -0.67 47 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 11.34 -0.69 48 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 13.14 -0.48 49 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 14.82 -0.36 50 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 16.55 -0.54 50 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 18.42 +0.01 50 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 20.30 -0.02 51 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 22.31 +0.01 51 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 24.31 -0.73 51 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 26.38 -0.73 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 0.11 -0.03 47 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 -0.05 47 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.27 -0.08 47 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.41 -0.09 47 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.59 -0.11 47 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.81 -0.19 47 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 1.13 -0.20 48 0 3 0
30DEC26 70.00 P 1.75 1.75 1.75 1.51 -0.23 48 1 59 +1
30DEC26 72.50 P 0.00 0.00 0.00 1.93 -0.30 48 0 91 0
30DEC26 75.00 P 2.75 2.75 2.75 2.48 -0.30 48 1 31 0
30DEC26 77.50 P 0.00 0.00 0.00 3.08 -0.32 48 0 189 0
30DEC26 80.00 P 0.00 0.00 0.00 3.71 -0.25 47 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 4.44 -0.35 47 0 29 0
30DEC26 85.00 P 0.00 0.00 0.00 5.30 -0.37 47 0 93 0
30DEC26 87.50 P 0.00 0.00 0.00 6.40 -0.28 48 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 7.13 -0.66 46 0 681 0
30DEC26 92.50 P 0.00 0.00 0.00 8.32 -0.70 46 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 9.51 -0.82 46 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 11.14 -0.60 47 0 15 0
30DEC26 100.00 P 14.00 14.00 14.00 12.92 -0.82 49 2 0 -2
30DEC26 102.50 P 0.00 0.00 0.00 14.43 -0.44 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.12 -0.46 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.82 -0.01 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.63 -0.40 50 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 21.51 0.00 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.40 -0.43 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.44 -0.42 51 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 27.48 -0.37 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.40 -0.13 48 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.54 -0.20 48 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.76 -0.21 48 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 1.01 -0.27 48 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 1.31 -0.33 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.68 -0.36 48 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 2.16 -0.31 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.68 -0.40 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 3.25 -0.35 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.91 -0.40 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.63 -0.38 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 5.44 -0.44 49 0 61 0
30MAR27 80.00 P 0.00 0.00 0.00 6.13 -0.63 48 0 166 0
30MAR27 82.50 P 0.00 0.00 0.00 7.06 -0.67 48 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 7.90 -0.89 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.94 -0.92 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.29 -0.79 48 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 11.51 -0.82 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.91 -0.69 48 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 14.29 -1.18 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.22 -0.63 50 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 17.76 -0.74 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.29 -0.36 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.99 -0.24 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.74 -0.28 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 24.54 -0.25 51 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.40 -0.19 51 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 28.28 -0.21 51 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 30.25 -0.30 51 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.98 -0.05 50 0 31 0
29JUN27 52.50 P 0.00 0.00 0.00 1.29 -0.06 50 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.61 -0.08 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 2.04 -0.08 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.55 -0.09 50 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 3.06 -0.18 50 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 3.52 -0.31 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 4.20 -0.31 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.83 -0.22 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 5.62 -0.39 49 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 6.46 -0.38 49 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 7.31 -0.35 49 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 8.21 -0.29 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 9.28 -0.30 49 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 10.36 -0.33 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 11.76 -0.13 49 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 12.76 -0.39 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.06 -0.29 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.43 -0.44 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.85 -0.46 49 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 18.33 -0.61 49 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 19.90 -0.63 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.35 -0.81 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.14 -0.71 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.43 -0.59 51 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.95 -0.30 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 28.78 -0.26 51 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 30.64 -0.30 51 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.43 -0.40 51 0 0 0
TOTAL PUT 619 10,593 +534
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$ 111.000
21AUG26 90.00 C 0.00 0.00 0.00 21.21 -2.51 131 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 20.02 -2.67 0 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 19.21 -2.45 120 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 18.21 -2.42 114 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 17.22 -2.38 109 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 16.22 -2.35 103 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 15.22 -2.32 98 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 14.22 -2.29 92 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 13.23 -1.80 87 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 12.23 -1.80 81 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 11.23 -1.80 76 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 10.05 -1.99 48 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 9.30 -1.74 69 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 8.28 -1.77 62 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 7.28 -1.78 56 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 6.29 -1.80 50 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 5.33 -1.81 46 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 4.42 -1.79 43 0 0 0
21AUG26 108.00 C 2.68 2.68 2.68 3.58 -1.90 41 15 16 +15
21AUG26 109.00 C 2.26 2.26 2.12 2.81 -1.81 40 19 36 +15
21AUG26 110.00 C 1.78 2.09 1.45 2.14 -1.61 39 63 207 +29
21AUG26 111.00 C 1.12 1.35 1.06 1.58 -1.33 39 210 246 +134
21AUG26 112.00 C 1.55 1.55 0.76 1.12 -1.18 38 113 378 -15
21AUG26 113.00 C 0.80 0.82 0.66 0.76 -1.06 38 20 206 +5
21AUG26 114.00 C 0.50 0.50 0.38 0.50 -0.88 38 19 83 -4
21AUG26 115.00 C 0.23 0.23 0.23 0.32 -0.68 38 26 77 -11
21AUG26 116.00 C 0.22 0.22 0.22 0.19 -0.51 38 31 61 -31
21AUG26 117.00 C 0.00 0.00 0.00 0.11 -0.41 38 0 64 0
21AUG26 118.00 C 0.00 0.00 0.00 0.06 -0.29 37 0 11 0
21AUG26 119.00 C 0.00 0.00 0.00 0.04 -0.19 39 0 38 0
21AUG26 120.00 C 0.05 0.05 0.05 0.02 -0.13 38 1 79 0
21AUG26 121.00 C 0.00 0.00 0.00 0.01 -0.08 38 0 34 0
21AUG26 122.00 C 0.00 0.00 0.00 0.01 -0.05 42 0 41 0
21AUG26 123.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 401 0
21AUG26 124.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 16 0
21AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
21AUG26 126.00 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
21AUG26 127.00 C 0.00 0.00 0.00 0.01 0.00 57 0 55 0
21AUG26 128.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
21AUG26 129.00 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
21AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
21AUG26 131.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
21AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 72 0 27 0
21AUG26 133.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
21AUG26 134.00 C 0.00 0.00 0.00 0.01 0.00 77 0 76 0
21AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
21AUG26 136.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
21AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
21AUG26 141.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 0.01 0.00 98 0 16 0
21AUG26 143.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
21AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 106 0 4 0
21AUG26 146.00 C 0.00 0.00 0.00 0.01 0.00 108 0 40 0
21AUG26 147.00 C 0.00 0.00 0.00 0.01 0.00 110 0 25 0
21AUG26 148.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 67.04 -2.93 178 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 66.04 -2.82 171 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 65.04 -2.67 164 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 64.04 -2.82 157 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 63.04 -2.82 148 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 62.09 -2.77 199 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 61.18 -2.75 221 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 58.54 -2.67 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 56.00 -2.57 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 53.67 -2.63 182 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 51.09 -2.86 149 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 48.79 -2.44 178 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 46.18 -2.64 152 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 43.55 -2.53 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 41.19 -2.76 134 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 38.60 -2.80 106 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 36.06 -2.67 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 33.61 -2.63 93 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 31.19 -2.66 98 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 28.69 -2.42 90 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 26.20 -2.42 83 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 23.57 -2.77 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 21.22 -2.55 69 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 18.73 -2.40 62 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 16.22 -2.41 53 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 13.59 -2.00 31 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 11.23 -1.89 39 0 327 0
28AUG26 102.50 C 0.00 0.00 0.00 8.75 -1.94 32 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 6.72 -1.64 36 0 283 0
28AUG26 107.50 C 4.05 4.37 3.85 4.70 -1.70 34 660 1,990 +654
28AUG26 110.00 C 2.70 3.02 2.41 3.02 -1.25 33 470 1,432 +101
28AUG26 112.50 C 1.60 1.80 1.41 1.80 -0.96 33 336 1,378 +222
28AUG26 115.00 C 0.93 0.93 0.82 0.98 -0.79 32 23 788 -4
28AUG26 117.50 C 0.50 0.54 0.47 0.48 -0.51 32 287 1,414 -18
28AUG26 120.00 C 0.30 0.34 0.27 0.22 -0.29 32 68 2,263 +31
28AUG26 122.50 C 0.19 0.21 0.19 0.09 -0.15 32 170 793 +100
28AUG26 125.00 C 0.16 0.17 0.16 0.04 -0.07 33 60 958 +49
28AUG26 127.50 C 0.09 0.11 0.09 0.02 -0.03 35 58 807 -38
28AUG26 130.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 1,055 0
28AUG26 132.50 C 0.05 0.07 0.05 0.01 0.00 40 23 275 -20
28AUG26 135.00 C 0.07 0.07 0.05 0.01 0.00 43 543 922 -131
28AUG26 137.50 C 0.03 0.05 0.03 0.01 0.00 47 68 495 -40
28AUG26 140.00 C 0.04 0.04 0.04 0.01 0.00 51 3 620 -3
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 359 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 265 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 204 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 424 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 67 0 194 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 73 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 76 0 66 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 82 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 85 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 87 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 90 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 93 0 72 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 98 0 25 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 100 0 25 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 117 0 60 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 121 0 17 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 67.04 -2.93 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 66.56 -2.30 143 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 65.33 -2.38 122 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 64.25 -2.61 109 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 63.50 -2.36 129 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 62.42 -2.44 121 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 61.34 -2.59 111 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 58.85 -2.36 105 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 56.47 -2.10 107 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 53.99 -2.31 102 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 51.49 -2.46 95 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.00 -2.23 90 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.51 -2.31 84 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.05 -2.03 81 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.49 -2.46 72 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.06 -2.34 70 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.58 -2.15 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.07 -2.17 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.62 -2.23 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.15 -2.25 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.71 -1.91 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.17 -2.30 45 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 21.74 -2.34 42 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 18.96 -2.62 30 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 16.67 -2.47 31 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 14.86 -1.91 37 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 12.59 -1.46 35 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 10.63 -1.41 34 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 8.58 -1.45 32 0 1,351 0
29SEP26 107.50 C 0.00 0.00 0.00 7.05 -1.15 33 0 1,023 0
29SEP26 110.00 C 4.96 5.00 4.80 5.55 -1.16 32 265 3,219 +67
29SEP26 112.50 C 4.00 4.10 4.00 4.37 -1.01 32 33 434 +13
29SEP26 115.00 C 3.15 3.15 2.87 3.38 -0.82 32 5 4,650 +3
29SEP26 117.50 C 2.22 2.44 2.16 2.55 -0.72 32 105 4,558 0
29SEP26 120.00 C 1.76 1.94 1.64 1.88 -0.65 32 114 3,780 +109
29SEP26 122.50 C 1.36 1.37 1.28 1.37 -0.52 32 224 1,065 +148
29SEP26 125.00 C 1.23 1.23 1.03 0.97 -0.41 32 11 2,817 +1
29SEP26 127.50 C 0.76 0.76 0.76 0.68 -0.32 32 60 755 +60
29SEP26 130.00 C 0.57 0.62 0.57 0.47 -0.23 32 11 4,019 +2
29SEP26 132.50 C 0.44 0.44 0.43 0.32 -0.17 32 1,249 1,443 -1,200
29SEP26 135.00 C 0.39 0.40 0.39 0.21 -0.13 32 80 459 -20
29SEP26 137.50 C 0.33 0.33 0.33 0.14 -0.09 32 2 263 0
29SEP26 140.00 C 0.26 0.27 0.26 0.09 -0.06 32 111 3,494 -1
29SEP26 142.50 C 0.00 0.00 0.00 0.06 -0.04 32 0 421 0
29SEP26 145.00 C 0.18 0.18 0.18 0.04 -0.03 32 25 602 0
29SEP26 147.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 524 0
29SEP26 150.00 C 0.13 0.13 0.13 0.02 -0.01 33 2 639 -2
29SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 109 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 34 0 206 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 82 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 126 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 172 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 287 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 76 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 67.33 -2.64 87 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 66.56 -2.30 104 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 65.33 -2.38 82 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 64.27 -2.59 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 63.50 -2.36 93 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 62.42 -2.83 84 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 61.34 -2.92 73 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 58.89 -2.32 73 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 56.47 -2.33 74 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 53.99 -2.31 70 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 51.49 -2.46 65 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 49.00 -2.23 61 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 46.51 -2.38 57 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 44.05 -2.36 55 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 41.49 -2.46 47 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 39.06 -2.34 47 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 36.58 -2.34 44 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 34.07 -2.48 40 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 31.62 -2.50 38 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 29.15 -2.54 36 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 26.71 -2.58 34 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 24.35 -2.53 34 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 22.30 -2.21 37 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 19.73 -2.38 32 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 17.48 -2.38 32 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 15.41 -1.72 32 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 13.46 -1.63 32 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 11.64 -1.54 32 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 9.97 -1.43 32 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 8.59 -1.07 32 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 7.18 -1.25 32 0 112 0
29OCT26 112.50 C 5.56 5.69 5.56 6.02 -0.92 32 16 522 +15
29OCT26 115.00 C 4.98 5.04 4.95 5.01 -0.95 32 400 799 +400
29OCT26 117.50 C 3.77 3.77 3.77 4.09 -0.72 32 1 210 -1
29OCT26 120.00 C 2.94 3.40 2.94 3.30 -0.67 32 2 1,262 0
29OCT26 122.50 C 0.00 0.00 0.00 2.64 -0.61 32 0 552 0
29OCT26 125.00 C 2.27 2.27 2.27 2.09 -0.52 32 20 345 0
29OCT26 127.50 C 0.00 0.00 0.00 1.64 -0.43 32 0 398 0
29OCT26 130.00 C 0.00 0.00 0.00 1.28 -0.35 32 0 812 0
29OCT26 132.50 C 0.00 0.00 0.00 0.99 -0.29 32 0 179 0
29OCT26 135.00 C 0.94 0.94 0.94 0.76 -0.23 32 6 93 +2
29OCT26 137.50 C 0.00 0.00 0.00 0.58 -0.18 32 0 42 0
29OCT26 140.00 C 0.00 0.00 0.00 0.43 -0.15 32 0 197 0
29OCT26 142.50 C 0.00 0.00 0.00 0.33 -0.11 32 0 92 0
29OCT26 145.00 C 0.00 0.00 0.00 0.24 -0.09 32 0 314 0
29OCT26 147.50 C 0.00 0.00 0.00 0.18 -0.07 32 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.13 -0.05 32 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.10 -0.04 32 0 147 0
29OCT26 155.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 24 0
29OCT26 160.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 67.68 -2.29 91 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 66.56 -2.39 82 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 65.68 -2.23 86 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 64.72 -2.27 86 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 63.50 -2.91 71 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 62.42 -2.83 58 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 61.72 -2.54 79 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 58.89 -3.08 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 56.78 -2.22 71 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 54.33 -2.71 68 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 51.87 -2.26 65 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 49.42 -2.64 62 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 46.53 -2.71 34 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 44.05 -3.16 31 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 41.55 -3.21 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 39.14 -3.20 35 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 36.73 -3.10 36 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 34.32 -3.00 36 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 31.92 -2.75 36 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 29.56 -2.72 35 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 27.23 -2.70 35 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 24.93 -2.67 34 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 22.72 -2.58 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 20.59 -2.48 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 18.69 -2.24 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 16.71 -2.18 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 14.92 -1.54 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 13.24 -1.46 34 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 11.86 -1.19 35 0 4 0
27NOV26 107.50 C 9.65 9.92 9.65 10.39 -1.02 35 30 65 +30
27NOV26 110.00 C 8.40 8.40 8.40 9.05 -1.02 34 15 136 +15
27NOV26 112.50 C 7.16 7.77 7.16 7.88 -0.94 35 45 431 +30
27NOV26 115.00 C 6.18 6.32 6.18 6.82 -0.87 35 2,730 2,700 +2,600
27NOV26 117.50 C 5.34 5.42 5.34 5.90 -0.76 35 51 71 +36
27NOV26 120.00 C 0.00 0.00 0.00 5.06 -0.70 35 0 164 0
27NOV26 122.50 C 4.00 4.11 4.00 4.30 -0.67 35 94 244 +70
27NOV26 125.00 C 3.29 3.43 3.29 3.64 -0.64 35 35 330 -15
27NOV26 127.50 C 0.00 0.00 0.00 3.06 -0.57 34 0 65 0
27NOV26 130.00 C 2.83 2.83 2.83 2.57 -0.49 34 10 555 0
27NOV26 132.50 C 2.15 2.15 2.15 2.14 -0.43 34 3 545 0
27NOV26 135.00 C 0.00 0.00 0.00 1.78 -0.37 34 0 32 0
27NOV26 137.50 C 0.00 0.00 0.00 1.47 -0.32 34 0 658 0
27NOV26 140.00 C 1.38 1.38 1.38 1.21 -0.28 34 51 441 +26
27NOV26 142.50 C 1.19 1.19 1.15 1.00 -0.23 34 45 36 +5
27NOV26 145.00 C 1.05 1.05 1.05 0.82 -0.19 34 51 127 -25
27NOV26 147.50 C 0.00 0.00 0.00 0.66 -0.17 34 0 259 0
27NOV26 150.00 C 0.00 0.00 0.00 0.54 -0.14 34 0 127 0
27NOV26 152.50 C 0.00 0.00 0.00 0.44 -0.11 34 0 11 0
27NOV26 155.00 C 0.00 0.00 0.00 0.35 -0.10 34 0 32 0
27NOV26 157.50 C 0.57 0.57 0.57 0.28 -0.08 34 56 56 +56
27NOV26 160.00 C 0.00 0.00 0.00 0.23 -0.06 34 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.18 -0.06 34 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.15 -0.04 34 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.12 -0.03 34 0 57 0
27NOV26 170.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 6 0
27NOV26 172.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 210.00 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 67.68 -2.82 74 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 66.56 -2.94 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 65.68 -2.81 69 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 64.72 -2.81 69 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 63.50 -3.05 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 62.42 -3.16 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 61.72 -2.90 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 58.96 -3.20 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 56.78 -2.88 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.33 -2.71 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.87 -2.95 52 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 49.42 -2.98 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.25 -2.75 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.94 -2.58 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.52 -2.60 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.11 -2.50 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.66 -2.46 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.29 -2.36 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.48 -2.74 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.72 -2.10 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.89 -2.59 35 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 26.17 -2.03 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.56 -2.43 34 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 21.48 -2.37 34 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 19.56 -2.24 34 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 17.74 -2.11 34 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 16.02 -1.45 34 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 14.41 -1.37 34 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 13.25 -0.94 35 0 1,135 0
30DEC26 107.50 C 11.02 11.83 11.02 11.83 -1.06 35 30 661 0
30DEC26 110.00 C 9.81 10.20 9.81 10.40 -0.99 34 55 1,808 0
30DEC26 112.50 C 8.79 8.79 8.79 9.23 -0.96 34 20 732 +20
30DEC26 115.00 C 7.77 7.77 7.77 8.18 -0.86 35 20 2,297 +20
30DEC26 117.50 C 6.44 6.44 6.43 7.23 -0.72 35 50 893 +25
30DEC26 120.00 C 5.76 5.91 5.76 6.33 -0.75 35 40 1,917 +20
30DEC26 122.50 C 5.17 5.17 5.15 5.52 -0.72 34 80 375 +80
30DEC26 125.00 C 4.57 4.57 4.57 4.80 -0.65 34 25 2,984 0
30DEC26 127.50 C 0.00 0.00 0.00 4.16 -0.58 34 0 225 0
30DEC26 130.00 C 3.67 3.67 3.67 3.59 -0.52 34 30 1,922 0
30DEC26 132.50 C 3.10 3.10 3.10 3.10 -0.45 34 25 274 0
30DEC26 135.00 C 2.62 2.62 2.62 2.66 -0.40 34 25 287 +20
30DEC26 137.50 C 2.30 2.58 2.30 2.28 -0.35 34 68 469 +35
30DEC26 140.00 C 2.02 2.22 2.02 1.95 -0.30 34 101 2,217 +4
30DEC26 142.50 C 1.79 2.03 1.79 1.66 -0.27 34 77 305 -1
30DEC26 145.00 C 1.63 1.68 1.63 1.41 -0.23 34 50 263 0
30DEC26 147.50 C 1.40 1.40 1.40 1.20 -0.20 34 25 378 +4
30DEC26 150.00 C 1.25 1.33 1.25 1.01 -0.18 34 76 168 -30
30DEC26 152.50 C 1.21 1.21 1.21 0.85 -0.15 34 25 184 -25
30DEC26 155.00 C 0.00 0.00 0.00 0.72 -0.13 34 0 69 0
30DEC26 157.50 C 0.88 0.88 0.88 0.61 -0.11 34 15 59 +15
30DEC26 160.00 C 0.00 0.00 0.00 0.51 -0.09 34 0 165 0
30DEC26 162.50 C 0.00 0.00 0.00 0.43 -0.08 34 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.36 -0.06 34 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 0.30 -0.06 34 0 53 0
30DEC26 170.00 C 0.56 0.56 0.56 0.25 -0.05 34 25 141 +25
30DEC26 172.50 C 0.53 0.54 0.53 0.21 -0.04 34 51 135 +31
30DEC26 175.00 C 0.00 0.00 0.00 0.17 -0.04 34 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.14 -0.03 34 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 293 0
30DEC26 187.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 67.80 -3.00 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 66.83 -3.35 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 65.87 -3.18 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 64.91 -2.99 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 63.93 -3.35 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 62.99 -2.91 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 62.03 -3.32 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 60.00 -2.51 56 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 57.25 -3.33 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 54.87 -3.33 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 52.51 -3.08 45 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 50.16 -3.07 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.79 -3.01 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 45.44 -2.91 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 43.12 -2.81 41 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 40.77 -2.56 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.52 -2.66 39 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 36.43 -2.44 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.10 -2.52 37 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 31.96 -2.46 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.86 -2.42 36 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 27.84 -2.37 36 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.18 -2.03 37 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 24.28 -2.01 36 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 22.47 -1.98 36 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 20.55 -2.14 35 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 18.98 -2.03 35 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 17.50 -1.92 35 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 16.11 -1.81 35 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 15.04 -0.98 35 0 208 0
30MAR27 110.00 C 13.21 13.21 13.21 13.81 -1.06 35 30 1,174 -15
30MAR27 112.50 C 0.00 0.00 0.00 12.66 -1.00 35 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 11.59 -0.94 35 0 372 0
30MAR27 117.50 C 0.00 0.00 0.00 10.61 -0.89 35 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 9.71 -0.82 36 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 8.84 -0.87 36 0 81 0
30MAR27 125.00 C 0.00 0.00 0.00 8.03 -0.81 35 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 7.28 -0.76 35 0 150 0
30MAR27 130.00 C 0.00 0.00 0.00 6.59 -0.71 35 0 910 0
30MAR27 132.50 C 0.00 0.00 0.00 5.97 -0.65 35 0 119 0
30MAR27 135.00 C 0.00 0.00 0.00 5.39 -0.61 35 0 181 0
30MAR27 137.50 C 0.00 0.00 0.00 4.87 -0.56 35 0 81 0
30MAR27 140.00 C 0.00 0.00 0.00 4.39 -0.51 35 0 1,132 0
30MAR27 142.50 C 0.00 0.00 0.00 3.95 -0.48 35 0 137 0
30MAR27 145.00 C 0.00 0.00 0.00 3.56 -0.43 35 0 68 0
30MAR27 147.50 C 0.00 0.00 0.00 3.20 -0.40 35 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 2.87 -0.37 35 0 89 0
30MAR27 152.50 C 0.00 0.00 0.00 2.58 -0.25 35 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 2.24 -0.30 35 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 2.07 -0.21 35 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 1.80 -0.25 35 0 34 0
30MAR27 162.50 C 0.00 0.00 0.00 1.61 -0.22 35 0 233 0
30MAR27 165.00 C 1.86 1.86 1.79 1.44 -0.20 35 329 441 +328
30MAR27 167.50 C 0.00 0.00 0.00 1.29 -0.18 35 0 1,075 0
30MAR27 170.00 C 0.00 0.00 0.00 1.15 -0.17 35 0 37 0
30MAR27 172.50 C 0.00 0.00 0.00 1.03 -0.15 35 0 130 0
30MAR27 175.00 C 0.00 0.00 0.00 0.94 -0.11 35 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.84 -0.13 35 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.75 -0.12 35 0 30 0
30MAR27 182.50 C 0.00 0.00 0.00 0.67 -0.10 35 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.58 -0.11 35 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.51 -0.10 35 0 32 0
30MAR27 190.00 C 0.00 0.00 0.00 0.46 -0.09 35 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.42 -0.07 35 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.36 -0.08 35 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.32 -0.06 35 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 0.29 -0.05 35 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.23 -0.04 35 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.18 -0.03 35 0 4 0
29JUN27 44.00 C 0.00 0.00 0.00 67.94 -3.19 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 66.98 -3.20 54 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 66.02 -3.15 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 65.06 -3.17 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 64.11 -3.18 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 63.16 -3.14 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 62.21 -3.16 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 60.31 -2.70 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 57.48 -3.18 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 55.13 -3.18 49 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 52.78 -3.07 48 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 50.44 -2.94 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 48.10 -2.84 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 45.80 -2.72 44 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 43.53 -2.62 43 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 41.77 -2.04 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 39.23 -2.30 42 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 36.97 -2.32 41 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 35.01 -2.12 41 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 33.22 -1.79 41 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 30.86 -2.13 39 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 29.12 -1.89 39 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 27.38 -1.74 39 0 1 0
29JUN27 92.50 C 0.00 0.00 0.00 25.61 -1.72 39 0 4 0
29JUN27 95.00 C 0.00 0.00 0.00 23.91 -1.64 38 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 22.31 -1.64 38 0 76 0
29JUN27 100.00 C 20.10 20.10 20.10 20.31 -2.04 37 1 50 +1
29JUN27 102.50 C 0.00 0.00 0.00 18.97 -1.89 37 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 17.66 -1.81 37 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 16.77 -1.35 38 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 15.61 -1.16 38 0 81 0
29JUN27 112.50 C 0.00 0.00 0.00 14.54 -1.10 38 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 13.49 -1.07 38 0 17 0
29JUN27 117.50 C 0.00 0.00 0.00 12.56 -0.94 38 0 42 0
29JUN27 120.00 C 0.00 0.00 0.00 11.63 -0.92 38 0 48 0
29JUN27 122.50 C 0.00 0.00 0.00 10.72 -0.92 37 0 18 0
29JUN27 125.00 C 0.00 0.00 0.00 9.96 -0.77 37 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 9.22 -0.75 37 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 8.50 -0.75 37 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 7.84 -0.69 37 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 7.27 -0.59 37 0 25 0
29JUN27 137.50 C 0.00 0.00 0.00 6.72 -0.58 37 0 17 0
29JUN27 140.00 C 0.00 0.00 0.00 6.17 -0.58 37 0 22 0
29JUN27 142.50 C 0.00 0.00 0.00 5.69 -0.50 37 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 5.27 -0.45 37 0 20 0
29JUN27 147.50 C 0.00 0.00 0.00 4.86 -0.29 37 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 4.46 -0.43 37 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 4.10 -0.25 37 0 1 0
29JUN27 155.00 C 0.00 0.00 0.00 3.80 -0.21 37 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 3.51 -0.21 37 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 3.21 -0.33 37 0 10 0
29JUN27 162.50 C 0.00 0.00 0.00 2.94 -0.20 37 0 6 0
29JUN27 165.00 C 0.00 0.00 0.00 2.73 -0.15 37 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 2.52 -0.15 37 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 2.31 -0.24 37 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 2.11 -0.16 37 0 6 0
29JUN27 175.00 C 0.00 0.00 0.00 1.94 -0.13 37 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 1.80 -0.11 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 1.66 -0.11 37 0 58 0
29JUN27 182.50 C 0.00 0.00 0.00 1.52 -0.11 37 0 25 0
29JUN27 185.00 C 0.00 0.00 0.00 1.38 -0.12 37 0 77 0
29JUN27 187.50 C 0.00 0.00 0.00 1.27 -0.09 37 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 1.18 -0.11 37 0 30 0
29JUN27 192.50 C 0.00 0.00 0.00 1.09 -0.07 37 0 0 0
29JUN27 195.00 C 1.59 1.59 1.59 1.00 -0.11 37 30 30 +30
29JUN27 197.50 C 0.00 0.00 0.00 0.89 -0.10 37 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 0.81 -0.09 37 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 0.70 -0.06 37 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.59 -0.06 37 0 85 0
TOTAL CALL 10,547 115,275 +4,051
21AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 103.00 P 0.06 0.06 0.06 0.02 0.00 38 10 75 +10
21AUG26 104.00 P 0.04 0.04 0.04 0.04 0.00 37 7 7 +7
21AUG26 105.00 P 0.11 0.13 0.11 0.08 +0.02 37 13 102 +8
21AUG26 106.00 P 0.24 0.24 0.20 0.16 +0.05 38 55 137 +35
21AUG26 107.00 P 0.24 0.24 0.24 0.26 +0.08 37 10 40 -10
21AUG26 108.00 P 0.39 0.70 0.39 0.43 +0.13 37 58 43 +13
21AUG26 109.00 P 0.60 1.13 0.60 0.68 +0.24 37 43 44 +9
21AUG26 110.00 P 0.97 1.68 0.97 1.02 +0.37 36 72 106 +43
21AUG26 111.00 P 1.38 2.22 1.38 1.46 +0.52 36 145 147 +85
21AUG26 112.00 P 2.89 3.00 1.85 2.00 +0.70 36 47 123 -15
21AUG26 113.00 P 3.18 3.41 3.01 2.64 +0.83 35 50 71 0
21AUG26 114.00 P 4.00 4.05 4.00 3.40 +1.03 35 2 124 -2
21AUG26 115.00 P 0.00 0.00 0.00 4.26 +1.26 36 0 72 0
21AUG26 116.00 P 0.00 0.00 0.00 5.10 +1.37 33 0 64 0
21AUG26 117.00 P 0.00 0.00 0.00 6.05 +1.53 34 0 9 0
21AUG26 118.00 P 0.00 0.00 0.00 7.03 +1.88 36 0 3 0
21AUG26 119.00 P 0.00 0.00 0.00 8.16 +2.11 52 0 12 0
21AUG26 120.00 P 10.04 10.04 10.04 9.00 +1.71 0 20 44 -20
21AUG26 121.00 P 0.00 0.00 0.00 10.00 +1.94 0 0 45 0
21AUG26 122.00 P 0.00 0.00 0.00 11.00 +1.97 0 0 35 0
21AUG26 123.00 P 0.00 0.00 0.00 12.00 +1.99 0 0 55 0
21AUG26 124.00 P 0.00 0.00 0.00 13.00 +2.00 0 0 41 0
21AUG26 125.00 P 0.00 0.00 0.00 14.00 +2.00 0 0 0 -42
21AUG26 126.00 P 0.00 0.00 0.00 15.00 +2.00 0 0 0 -15
21AUG26 127.00 P 0.00 0.00 0.00 16.00 +2.00 0 0 0 -1
21AUG26 128.00 P 0.00 0.00 0.00 17.00 +2.00 0 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 18.00 +2.00 0 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 19.00 +2.00 0 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 20.00 +2.00 0 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 21.00 +2.00 0 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 22.00 +2.00 0 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 23.00 +2.00 0 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 24.00 +2.00 0 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 25.00 +2.00 0 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 26.00 +2.00 0 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 27.00 +2.00 0 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 28.00 +2.00 0 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 29.00 +2.00 0 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 30.00 +2.00 0 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 31.00 +2.00 0 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 32.00 +2.00 0 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 33.00 +2.00 0 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 34.00 +2.00 0 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 35.00 +2.00 0 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 36.00 +2.00 0 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 37.00 +2.00 0 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 38.00 +2.00 0 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 39.00 +2.00 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 138 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 129 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 121 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 114 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 99 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 92 0 13 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 85 0 120 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 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 48 0 1,034 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 467 0
28AUG26 95.00 P 0.07 0.07 0.04 0.01 0.00 36 27 678 +23
28AUG26 97.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 672 0
28AUG26 100.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 3,275 0
28AUG26 102.50 P 0.33 0.41 0.33 0.17 +0.07 32 30 526 +11
28AUG26 105.00 P 0.59 0.71 0.59 0.45 +0.17 32 116 2,083 -116
28AUG26 107.50 P 1.14 1.24 1.03 0.95 +0.31 32 513 1,267 +35
28AUG26 110.00 P 2.29 2.60 1.86 1.81 +0.51 31 594 1,885 +268
28AUG26 112.50 P 2.90 3.80 2.90 3.08 +0.76 31 148 1,718 -1
28AUG26 115.00 P 5.55 6.00 5.38 4.73 +1.03 29 99 1,346 +98
28AUG26 117.50 P 7.69 7.69 7.61 6.92 +1.38 32 81 723 +81
28AUG26 120.00 P 0.00 0.00 0.00 9.15 +1.62 32 0 2,421 0
28AUG26 122.50 P 0.00 0.00 0.00 11.54 +1.95 32 0 702 0
28AUG26 125.00 P 15.05 15.05 15.05 14.00 +1.96 0 5 1,020 0
28AUG26 127.50 P 17.20 17.20 17.20 16.83 +2.33 58 3 804 0
28AUG26 130.00 P 18.79 18.79 18.79 19.44 +2.44 68 2 598 -519
28AUG26 132.50 P 0.00 0.00 0.00 21.50 +2.00 0 0 162 0
28AUG26 135.00 P 0.00 0.00 0.00 24.20 +2.20 69 0 76 0
28AUG26 137.50 P 0.00 0.00 0.00 26.66 +2.16 72 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 29.16 +2.16 77 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 31.50 +2.00 0 0 0 -22
28AUG26 145.00 P 0.00 0.00 0.00 34.17 +2.17 87 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 36.50 +2.00 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 39.02 +2.02 79 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 41.67 +2.17 100 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 44.17 +2.17 104 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 46.50 +2.00 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 49.21 +2.21 116 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 51.96 +2.46 134 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 54.00 +2.00 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 56.50 +2.00 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 59.00 +2.00 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 61.71 +2.21 135 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 64.00 +2.00 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 66.50 +2.00 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 69.21 +2.21 146 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 71.50 +2.00 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 74.15 +2.15 146 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 76.50 +2.00 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 79.00 +2.00 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 81.50 +2.00 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 84.00 +2.00 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 86.50 +2.00 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 89.16 +2.16 166 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 94.00 +2.00 0 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 99.00 +2.00 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 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 76 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 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 52 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 237 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 345 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 279 0
29SEP26 87.50 P 0.23 0.23 0.22 0.05 +0.01 32 9 929 +9
29SEP26 90.00 P 0.31 0.31 0.31 0.11 +0.03 32 10 3,794 +10
29SEP26 92.50 P 0.43 0.43 0.43 0.20 +0.06 32 1 1,316 0
29SEP26 95.00 P 0.00 0.00 0.00 0.36 +0.09 32 0 2,663 0
29SEP26 97.50 P 0.88 0.88 0.81 0.62 +0.16 32 797 3,531 +2
29SEP26 100.00 P 1.05 1.30 1.05 1.00 +0.24 32 39 8,432 +33
29SEP26 102.50 P 1.78 1.81 1.67 1.54 +0.35 32 45 2,164 +28
29SEP26 105.00 P 2.27 2.57 2.20 2.18 +0.40 32 95 4,033 +3
29SEP26 107.50 P 3.35 3.37 3.07 3.01 +0.48 31 62 2,692 -3
29SEP26 110.00 P 4.00 4.73 4.00 4.03 +0.65 31 771 6,581 +281
29SEP26 112.50 P 5.83 5.83 5.83 5.38 +0.83 31 15 976 0
29SEP26 115.00 P 7.00 7.00 7.00 6.87 +0.95 31 4 2,025 +4
29SEP26 117.50 P 9.30 9.30 9.30 8.57 +1.02 31 1 3,623 0
29SEP26 120.00 P 0.00 0.00 0.00 10.27 +1.31 30 0 2,119 0
29SEP26 122.50 P 13.70 13.70 13.70 12.39 +1.48 30 25 423 0
29SEP26 125.00 P 0.00 0.00 0.00 14.65 +1.59 32 0 2,006 0
29SEP26 127.50 P 0.00 0.00 0.00 16.83 +1.36 31 0 447 0
29SEP26 130.00 P 0.00 0.00 0.00 19.78 +2.12 40 0 1,403 0
29SEP26 132.50 P 0.00 0.00 0.00 21.99 +2.27 39 0 347 0
29SEP26 135.00 P 0.00 0.00 0.00 24.26 +2.16 38 0 177 0
29SEP26 137.50 P 0.00 0.00 0.00 26.66 +2.08 39 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 29.17 +1.36 42 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 31.93 +2.43 50 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 34.17 +2.17 47 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 36.61 +2.11 47 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 39.02 +2.02 45 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 41.67 +2.17 54 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.17 +2.17 56 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 46.50 +2.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.21 +2.21 61 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.96 +2.46 70 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 54.11 +2.11 62 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 56.50 +2.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 59.00 +1.95 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 61.71 +2.21 72 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 64.16 +2.16 71 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 66.65 +2.15 73 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.21 +2.17 77 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.65 +2.11 76 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.16 +2.12 79 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 76.50 +2.00 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 79.00 +2.00 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 81.65 +2.15 83 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 84.19 +2.19 86 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 86.69 +2.19 88 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 89.19 +2.19 90 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 94.15 +2.10 91 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 99.23 +2.23 97 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 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 58 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 51 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 67.50 P 0.10 0.10 0.10 0.01 0.00 40 15 21 +15
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29OCT26 77.50 P 0.21 0.21 0.21 0.03 +0.01 33 45 57 +45
29OCT26 80.00 P 0.26 0.26 0.26 0.05 +0.02 32 71 74 +71
29OCT26 82.50 P 0.00 0.00 0.00 0.09 +0.03 32 0 1 0
29OCT26 85.00 P 0.42 0.42 0.42 0.15 +0.04 32 1 31 +1
29OCT26 87.50 P 0.55 0.55 0.55 0.26 +0.08 32 20 86 +20
29OCT26 90.00 P 0.66 0.66 0.66 0.42 +0.12 32 4 88 0
29OCT26 92.50 P 0.88 0.93 0.88 0.65 +0.16 32 44 115 +14
29OCT26 95.00 P 1.09 1.20 1.09 0.97 +0.23 32 105 121 +45
29OCT26 97.50 P 1.61 1.65 1.61 1.40 +0.30 32 31 434 0
29OCT26 100.00 P 2.11 2.12 2.08 1.96 +0.39 32 85 315 +30
29OCT26 102.50 P 2.82 2.83 2.77 2.59 +0.43 32 189 350 +80
29OCT26 105.00 P 3.50 3.66 3.50 3.37 +0.47 31 97 226 +16
29OCT26 107.50 P 4.62 4.62 4.62 4.31 +0.59 31 20 354 0
29OCT26 110.00 P 5.82 5.94 5.80 5.41 +0.69 31 300 895 +256
29OCT26 112.50 P 0.00 0.00 0.00 6.72 +0.84 31 0 324 0
29OCT26 115.00 P 8.24 8.24 8.22 8.22 +1.07 31 200 882 +200
29OCT26 117.50 P 10.45 10.46 10.45 9.95 +1.17 32 30 1,424 -30
29OCT26 120.00 P 0.00 0.00 0.00 11.64 +1.20 32 0 1,243 0
29OCT26 122.50 P 0.00 0.00 0.00 13.51 +1.47 32 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 15.48 +1.52 32 0 91 0
29OCT26 127.50 P 0.00 0.00 0.00 17.56 +1.61 32 0 184 0
29OCT26 130.00 P 0.00 0.00 0.00 20.25 +2.59 36 0 703 0
29OCT26 132.50 P 0.00 0.00 0.00 22.51 +2.50 37 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 24.80 +2.25 37 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 26.97 +2.19 36 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 29.34 +1.53 37 0 45 0
29OCT26 142.50 P 0.00 0.00 0.00 31.93 +2.36 40 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 34.42 +2.40 42 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 36.92 +2.42 44 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 39.42 +2.42 46 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 41.92 +2.42 48 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 44.39 +2.39 49 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 47.01 +2.51 53 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 49.51 +2.51 55 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 51.96 +2.46 56 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 54.41 +2.41 57 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 56.91 +2.41 58 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 59.40 +2.35 60 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 61.90 +2.40 62 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 64.40 +2.40 63 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 66.90 +2.40 65 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 69.40 +2.36 66 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 71.90 +2.36 67 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 74.40 +2.36 69 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 76.90 +2.40 70 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 79.40 +2.40 72 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 81.90 +2.40 73 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 84.40 +2.40 74 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 86.90 +2.40 76 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 89.40 +2.40 77 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 94.39 +2.34 79 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 99.40 +2.40 82 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 55.00 P 0.10 0.10 0.10 0.01 0.00 46 3 3 +3
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27NOV26 70.00 P 0.27 0.27 0.27 0.03 +0.01 35 1 1 +1
27NOV26 72.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.14 +0.03 34 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.22 +0.05 34 0 81 0
27NOV26 82.50 P 0.00 0.00 0.00 0.34 +0.07 34 0 67 0
27NOV26 85.00 P 0.00 0.00 0.00 0.52 +0.11 34 0 118 0
27NOV26 87.50 P 0.00 0.00 0.00 0.75 +0.16 34 0 1 0
27NOV26 90.00 P 1.38 1.38 1.32 1.05 +0.20 34 51 149 +50
27NOV26 92.50 P 0.00 0.00 0.00 1.43 +0.24 34 0 23 0
27NOV26 95.00 P 2.12 2.20 2.04 1.93 +0.32 34 109 350 -21
27NOV26 97.50 P 2.57 2.57 2.57 2.53 +0.42 34 6 60 +6
27NOV26 100.00 P 3.15 3.15 3.15 3.18 +0.43 34 1 7 0
27NOV26 102.50 P 4.14 4.14 4.02 3.95 +0.49 34 141 662 +66
27NOV26 105.00 P 5.01 5.14 5.01 4.79 +0.53 34 194 208 +144
27NOV26 107.50 P 6.07 6.08 6.07 5.85 +0.73 34 60 382 +60
27NOV26 110.00 P 7.52 7.52 7.30 7.01 +0.76 34 2,809 3,025 +2,666
27NOV26 112.50 P 0.00 0.00 0.00 8.33 +0.86 34 0 366 0
27NOV26 115.00 P 9.87 9.87 9.87 9.77 +0.94 34 15 59 +15
27NOV26 117.50 P 0.00 0.00 0.00 11.38 +1.16 34 0 111 0
27NOV26 120.00 P 13.90 13.96 13.90 13.05 +1.08 34 50 76 -25
27NOV26 122.50 P 0.00 0.00 0.00 15.04 +1.63 35 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 16.73 +1.35 34 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 18.68 +1.52 34 0 334 0
27NOV26 130.00 P 20.68 20.68 20.68 21.34 +2.68 38 2 217 0
27NOV26 132.50 P 0.00 0.00 0.00 23.07 +2.37 36 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 25.25 +2.46 36 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 27.61 +2.62 37 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 29.85 +2.04 37 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 32.30 +2.28 39 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 34.65 +2.31 39 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 37.02 +2.30 40 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 39.43 +2.31 40 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 41.92 +2.37 42 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 44.42 +2.40 43 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 47.01 +2.51 46 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 49.51 +2.51 48 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 51.97 +2.47 49 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 54.41 +2.41 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 56.91 +2.41 51 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 59.44 +2.39 53 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 61.97 +2.47 55 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 64.47 +2.47 56 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 66.97 +2.47 57 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 69.47 +2.43 59 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 71.91 +2.37 59 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 74.41 +2.37 61 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 76.91 +2.41 62 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 79.41 +2.41 63 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 81.91 +2.41 64 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 84.41 +2.41 65 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 86.91 +2.41 66 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 89.41 +2.41 68 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 94.40 +2.35 70 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 99.40 +2.40 72 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.02 +0.01 36 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 385 0
30DEC26 72.50 P 0.00 0.00 0.00 0.12 +0.03 34 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.19 +0.05 34 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.30 +0.08 34 0 185 0
30DEC26 80.00 P 0.83 0.83 0.83 0.43 +0.09 34 4 1,032 +4
30DEC26 82.50 P 0.00 0.00 0.00 0.62 +0.12 34 0 185 0
30DEC26 85.00 P 0.00 0.00 0.00 0.88 +0.18 34 0 574 0
30DEC26 87.50 P 1.48 1.52 1.48 1.19 +0.22 34 45 290 +45
30DEC26 90.00 P 1.87 1.89 1.84 1.57 +0.26 34 150 1,469 +25
30DEC26 92.50 P 2.29 2.33 2.22 2.07 +0.35 34 71 1,723 +71
30DEC26 95.00 P 2.80 2.87 2.65 2.65 +0.42 34 27 1,292 +5
30DEC26 97.50 P 3.42 3.42 3.25 3.31 +0.47 34 39 1,425 0
30DEC26 100.00 P 4.15 4.20 3.95 3.95 +0.44 34 53 2,850 +53
30DEC26 102.50 P 4.91 4.91 4.75 4.77 +0.57 33 45 2,664 +45
30DEC26 105.00 P 6.07 6.07 6.07 5.75 +0.58 33 25 1,714 +25
30DEC26 107.50 P 0.00 0.00 0.00 6.81 +0.83 33 0 2,251 0
30DEC26 110.00 P 0.00 0.00 0.00 7.97 +0.79 33 0 3,729 0
30DEC26 112.50 P 0.00 0.00 0.00 9.30 +0.87 33 0 1,412 0
30DEC26 115.00 P 11.36 11.36 11.10 10.76 +1.06 33 97 2,801 0
30DEC26 117.50 P 12.98 12.98 12.95 12.30 +1.27 33 50 1,074 -50
30DEC26 120.00 P 14.60 14.60 14.60 13.95 +1.19 33 20 1,210 -20
30DEC26 122.50 P 0.00 0.00 0.00 15.68 +1.22 33 0 466 0
30DEC26 125.00 P 0.00 0.00 0.00 17.55 +1.32 34 0 2,320 0
30DEC26 127.50 P 0.00 0.00 0.00 19.47 +1.54 34 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 21.61 +2.23 35 0 1,308 0
30DEC26 132.50 P 0.00 0.00 0.00 23.58 +2.22 34 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 25.80 +2.16 35 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 27.95 +2.48 35 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 30.45 +2.64 37 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 32.68 +2.66 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.95 +2.61 37 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 37.28 +2.30 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 39.64 +2.32 38 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 42.02 +2.32 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 44.50 +2.39 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 47.01 +2.46 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 49.51 +2.50 43 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 51.97 +2.47 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 54.47 +2.47 45 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 56.91 +2.41 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 59.44 +2.39 47 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 61.97 +2.47 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 64.47 +2.47 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 66.97 +2.47 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 69.47 +2.43 53 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 71.91 +2.37 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.41 +2.37 54 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 76.91 +2.41 55 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 79.41 +2.41 56 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 81.91 +2.41 58 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 84.41 +2.41 59 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 86.91 +2.41 60 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 89.41 +2.41 61 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 94.40 +2.35 63 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 99.40 +2.40 65 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 0.00 35 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 0.00 35 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 92 0
30MAR27 62.50 P 0.00 0.00 0.00 0.13 +0.02 35 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.20 +0.04 35 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.29 +0.05 35 0 77 0
30MAR27 70.00 P 0.00 0.00 0.00 0.42 +0.07 35 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 0.58 +0.10 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.77 +0.10 35 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.04 +0.15 35 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.34 +0.18 35 0 4,057 0
30MAR27 82.50 P 2.22 2.22 2.12 1.73 +0.23 35 26 1,550 +1
30MAR27 85.00 P 2.55 2.55 2.55 2.16 +0.27 35 1 1,110 +1
30MAR27 87.50 P 0.00 0.00 0.00 2.68 +0.31 35 0 61 0
30MAR27 90.00 P 3.48 3.48 3.48 3.27 +0.38 35 30 2,466 +30
30MAR27 92.50 P 0.00 0.00 0.00 3.92 +0.40 35 0 167 0
30MAR27 95.00 P 0.00 0.00 0.00 4.60 +0.40 35 0 102 0
30MAR27 97.50 P 0.00 0.00 0.00 5.34 +0.41 35 0 700 0
30MAR27 100.00 P 0.00 0.00 0.00 6.17 +0.46 34 0 2,755 0
30MAR27 102.50 P 7.21 7.32 7.21 7.11 +0.52 34 103 1,044 +103
30MAR27 105.00 P 8.04 8.35 8.04 8.16 +0.60 34 461 674 +458
30MAR27 107.50 P 9.83 9.83 9.83 9.30 +0.67 34 20 590 0
30MAR27 110.00 P 10.84 10.84 10.84 10.55 +0.75 34 20 1,487 -1
30MAR27 112.50 P 0.00 0.00 0.00 11.88 +0.83 34 0 82 0
30MAR27 115.00 P 0.00 0.00 0.00 13.30 +0.90 34 0 1,027 0
30MAR27 117.50 P 0.00 0.00 0.00 14.72 +0.79 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 16.32 +0.99 34 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 17.99 +1.03 34 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 19.82 +1.19 34 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 21.74 +1.88 35 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 23.61 +1.12 35 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 25.55 +2.04 35 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 27.53 +2.08 35 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 29.57 +1.91 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.63 +2.21 35 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 33.74 +2.26 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.88 +2.32 35 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 38.35 +2.65 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.58 +2.74 37 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 42.82 +2.76 37 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 45.09 +2.76 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 47.39 +2.81 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 49.74 +2.19 37 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 52.10 +2.20 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.56 +2.29 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.94 +2.26 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 59.44 +2.34 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 61.97 +2.42 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 64.47 +2.46 42 0 6 0
30MAR27 177.50 P 0.00 0.00 0.00 66.97 +2.47 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 69.47 +2.43 44 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 71.91 +2.37 44 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 74.41 +2.37 45 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 76.91 +2.41 46 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 79.41 +2.41 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 81.91 +2.41 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 84.41 +2.41 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 86.91 +2.41 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 89.41 +2.41 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 94.40 +2.35 52 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 99.40 +2.40 54 0 0 0
29JUN27 44.00 P 0.48 0.48 0.48 0.03 +0.02 37 1 1 +1
29JUN27 45.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
29JUN27 50.00 P 0.76 0.93 0.76 0.10 +0.02 37 53 55 +53
29JUN27 52.50 P 0.00 0.00 0.00 0.15 +0.03 37 0 18 0
29JUN27 55.00 P 0.00 0.00 0.00 0.23 +0.05 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.32 +0.06 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.46 +0.09 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.62 +0.10 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.82 +0.11 37 0 112 0
29JUN27 67.50 P 0.00 0.00 0.00 1.08 +0.17 37 0 101 0
29JUN27 70.00 P 2.00 2.00 2.00 1.37 +0.17 37 2 9 +2
29JUN27 72.50 P 0.00 0.00 0.00 1.74 +0.23 37 0 164 0
29JUN27 75.00 P 0.00 0.00 0.00 2.15 +0.25 37 0 67 0
29JUN27 77.50 P 0.00 0.00 0.00 2.64 +0.33 37 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.18 +0.33 37 0 145 0
29JUN27 82.50 P 3.90 3.90 3.90 3.81 +0.43 37 6 37 +6
29JUN27 85.00 P 4.73 4.73 4.73 4.50 +0.44 37 3 876 0
29JUN27 87.50 P 0.00 0.00 0.00 5.13 +0.38 37 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 5.86 +0.37 36 0 204 0
29JUN27 92.50 P 0.00 0.00 0.00 6.67 +0.42 36 0 14 0
29JUN27 95.00 P 7.79 7.79 7.79 7.58 +0.72 36 2 47 0
29JUN27 97.50 P 0.00 0.00 0.00 8.55 +0.56 36 0 46 0
29JUN27 100.00 P 0.00 0.00 0.00 9.58 +0.60 36 0 110 0
29JUN27 102.50 P 0.00 0.00 0.00 10.77 +0.72 36 0 328 0
29JUN27 105.00 P 12.22 12.22 12.22 11.97 +0.84 36 8 476 0
29JUN27 107.50 P 13.17 13.17 13.17 13.21 +0.89 36 20 27 -20
29JUN27 110.00 P 0.00 0.00 0.00 14.60 +1.00 36 0 151 0
29JUN27 112.50 P 15.93 15.93 15.93 16.01 +0.89 35 20 397 -20
29JUN27 115.00 P 0.00 0.00 0.00 17.51 +1.12 36 0 267 0
29JUN27 117.50 P 0.00 0.00 0.00 19.01 +0.94 35 0 164 0
29JUN27 120.00 P 20.60 20.60 20.60 20.54 +1.08 35 12 269 -12
29JUN27 122.50 P 0.00 0.00 0.00 22.36 +1.28 36 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 24.10 +1.57 35 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 25.90 +1.64 35 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 27.73 +1.73 36 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 29.62 +1.88 36 0 300 0
29JUN27 135.00 P 0.00 0.00 0.00 31.55 +1.96 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.50 +2.00 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.51 +2.05 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 37.55 +1.87 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 39.61 +1.91 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 41.71 +2.23 36 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 43.81 +2.02 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 45.97 +2.04 36 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 48.14 +2.07 36 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 50.33 +2.14 36 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 52.54 +2.40 36 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 54.77 +2.46 36 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 57.29 +2.79 37 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 59.55 +2.80 37 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 61.83 +2.84 37 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 64.13 +2.62 37 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 66.42 +2.86 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 68.74 +2.89 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 71.10 +2.94 37 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 73.40 +2.93 37 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 75.74 +3.04 37 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 78.09 +2.96 37 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 80.45 +3.10 37 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 82.81 +3.10 37 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 85.17 +2.98 37 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 87.55 +1.95 37 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 89.96 +1.98 37 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 94.72 +1.96 36 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 99.46 +1.89 35 0 0 0
TOTAL PUT 10,137 155,714 +4,863
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 38.500
28AUG26 23.00 C 0.00 0.00 0.00 15.52 -0.62 101 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 14.52 -0.62 88 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 13.52 -0.62 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.52 -0.62 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.52 -0.62 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.52 -0.62 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.52 -0.63 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.52 -0.63 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.50 -0.65 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.53 -0.62 43 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 5.55 -0.61 46 0 55 0
28AUG26 34.00 C 0.00 0.00 0.00 4.59 -0.59 46 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 3.68 -0.55 47 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 2.84 -0.50 47 0 76 0
28AUG26 37.00 C 1.28 1.28 1.26 2.10 -0.43 47 30 203 -15
28AUG26 38.00 C 1.05 1.11 0.73 1.47 -0.35 46 136 321 +60
28AUG26 39.00 C 0.69 0.78 0.69 1.00 -0.24 47 60 331 -30
28AUG26 40.00 C 0.66 0.66 0.66 0.65 -0.19 48 15 325 -15
28AUG26 41.00 C 0.28 0.31 0.28 0.39 -0.12 47 35 272 +5
28AUG26 42.00 C 0.19 0.26 0.17 0.22 -0.08 47 46 400 +35
28AUG26 43.00 C 0.10 0.11 0.10 0.12 -0.04 47 30 277 +30
28AUG26 44.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 421 0
28AUG26 45.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 445 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 0.00 49 0 348 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 215 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 155 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 122 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 92 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.58 -0.62 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.58 -0.62 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.59 -0.62 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.53 -0.68 0 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 11.62 -0.74 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.58 -0.74 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.74 -0.67 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.73 -0.65 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.79 -0.69 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.85 -0.57 43 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 5.99 -0.54 43 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 5.18 -0.51 43 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 4.43 -0.47 43 0 166 0
29SEP26 36.00 C 0.00 0.00 0.00 3.74 -0.43 43 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 3.14 -0.36 43 0 190 0
29SEP26 38.00 C 2.06 2.06 2.06 2.60 -0.34 44 1 301 +1
29SEP26 39.00 C 0.00 0.00 0.00 2.09 -0.28 43 0 256 0
29SEP26 40.00 C 0.00 0.00 0.00 1.69 -0.24 43 0 643 0
29SEP26 41.00 C 0.00 0.00 0.00 1.37 -0.23 44 0 518 0
29SEP26 42.00 C 0.00 0.00 0.00 1.08 -0.18 44 0 2,643 0
29SEP26 43.00 C 0.00 0.00 0.00 0.84 -0.15 44 0 882 0
29SEP26 44.00 C 0.00 0.00 0.00 0.64 -0.12 43 0 116 0
29SEP26 45.00 C 0.00 0.00 0.00 0.49 -0.09 43 0 282 0
29SEP26 46.00 C 0.37 0.37 0.31 0.37 -0.07 43 64 93 +7
29SEP26 47.00 C 0.00 0.00 0.00 0.27 -0.06 43 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.20 -0.05 43 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 83 0
29SEP26 50.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 14.68 -0.79 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 13.71 -0.80 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 12.60 -0.93 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.64 -0.83 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.69 -0.83 34 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.83 -0.83 42 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.92 -0.73 41 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.06 -0.68 42 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.23 -0.65 42 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.44 -0.52 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.70 -0.49 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.01 -0.46 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.37 -0.44 42 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 3.78 -0.41 42 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 3.25 -0.41 42 0 113 0
29OCT26 39.00 C 0.00 0.00 0.00 2.78 -0.37 42 0 142 0
29OCT26 40.00 C 2.38 2.38 2.36 2.37 -0.34 42 60 206 +60
29OCT26 41.00 C 1.64 1.64 1.64 2.03 -0.24 43 15 45 -15
29OCT26 42.00 C 0.00 0.00 0.00 1.72 -0.21 43 0 121 0
29OCT26 43.00 C 1.15 1.15 1.15 1.45 -0.22 43 15 165 -15
29OCT26 44.00 C 0.00 0.00 0.00 1.20 -0.19 43 0 173 0
29OCT26 45.00 C 0.00 0.00 0.00 0.99 -0.17 43 0 89 0
29OCT26 46.00 C 0.75 0.75 0.75 0.81 -0.15 43 15 374 +15
29OCT26 47.00 C 0.00 0.00 0.00 0.63 -0.16 42 0 244 0
29OCT26 48.00 C 0.00 0.00 0.00 0.53 -0.10 42 0 74 0
29OCT26 49.00 C 0.00 0.00 0.00 0.44 -0.09 43 0 7 0
27NOV26 30.00 C 0.00 0.00 0.00 9.33 -0.64 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.53 -0.60 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.69 -0.63 44 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.95 -0.51 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.26 -0.48 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.62 -0.45 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.02 -0.43 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 4.49 -0.38 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 3.98 -0.39 44 0 55 0
27NOV26 39.00 C 2.92 2.92 2.92 3.51 -0.36 44 15 80 +15
27NOV26 40.00 C 2.55 2.55 2.55 3.09 -0.33 44 15 93 +15
27NOV26 41.00 C 0.00 0.00 0.00 2.71 -0.31 44 0 21 0
27NOV26 42.00 C 2.05 2.05 2.05 2.38 -0.27 44 8 140 0
27NOV26 43.00 C 0.00 0.00 0.00 2.09 -0.24 44 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 1.81 -0.23 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 1.58 -0.21 44 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 1.37 -0.18 44 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 1.18 -0.16 44 0 13 0
27NOV26 48.00 C 0.00 0.00 0.00 1.01 -0.11 44 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.84 -0.11 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.93 -0.51 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.98 -0.75 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.06 -0.75 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.13 -0.72 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.27 -0.66 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.45 -0.58 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.62 -0.55 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.73 -0.63 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.99 -0.58 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.26 -0.52 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.31 -0.73 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.68 -0.57 43 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.09 -0.53 43 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.53 -0.49 43 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 5.02 -0.44 44 0 134 0
30DEC26 38.00 C 0.00 0.00 0.00 4.68 -0.26 45 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 4.12 -0.34 44 0 331 0
30DEC26 40.00 C 3.31 3.31 3.31 3.70 -0.36 44 15 720 +13
30DEC26 41.00 C 0.00 0.00 0.00 3.32 -0.31 44 0 258 0
30DEC26 42.00 C 2.64 2.64 2.64 2.98 -0.27 44 15 1,125 0
30DEC26 43.00 C 0.00 0.00 0.00 2.67 -0.28 45 0 19 0
30DEC26 44.00 C 0.00 0.00 0.00 2.39 -0.27 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.13 -0.25 45 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.91 -0.21 45 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.72 -0.16 45 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.59 -0.08 46 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 1.37 -0.11 45 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.21 -0.10 45 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 0.89 -0.07 45 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 0.65 -0.04 45 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.49 -0.01 46 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.35 -0.01 46 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.25 -0.01 46 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 0.00 46 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 0.00 47 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 0.00 46 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.20 -0.63 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.31 -0.64 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.45 -0.63 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.62 -0.63 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.08 -0.35 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.27 -0.38 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.50 -0.52 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.58 -0.69 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.98 -0.56 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.41 -0.52 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.45 -0.77 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.75 -0.84 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.20 -0.78 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.66 -0.79 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.18 -0.71 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.72 -0.66 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.51 -0.45 45 0 0 0
30MAR27 40.00 C 4.55 4.55 4.55 5.03 -0.41 44 15 15 +15
30MAR27 41.00 C 3.95 3.95 3.95 4.77 -0.26 45 15 15 +15
30MAR27 42.00 C 0.00 0.00 0.00 4.41 -0.27 45 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 4.02 -0.31 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.71 -0.29 45 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 3.42 -0.27 45 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 3.17 -0.24 45 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 2.92 -0.39 45 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.68 -0.38 45 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.46 -0.36 45 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.26 -0.34 45 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.81 -0.31 45 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 1.46 -0.27 45 0 66 0
30MAR27 57.50 C 0.00 0.00 0.00 1.17 -0.23 45 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.93 -0.21 45 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.75 -0.17 45 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.60 -0.15 45 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.48 -0.12 45 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.38 -0.11 45 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.30 -0.09 45 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.24 -0.08 45 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.19 -0.07 44 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.15 -0.05 44 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 16.64 -0.59 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.81 -0.58 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.01 -0.57 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.23 -0.57 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.48 -0.55 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.75 -0.55 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.06 -0.53 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.39 -0.52 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.75 -0.51 45 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 10.13 -0.50 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 9.55 -0.48 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.99 -0.47 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.46 -0.45 45 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.16 -0.23 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.67 -0.44 46 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 7.20 -0.40 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.76 -0.38 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.20 -0.38 45 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 5.80 -0.37 45 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.44 -0.34 45 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.08 -0.34 44 0 15 0
29JUN27 44.00 C 4.44 4.44 4.44 4.77 -0.31 45 15 30 +15
29JUN27 45.00 C 0.00 0.00 0.00 4.48 -0.35 45 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.31 -0.27 45 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.04 -0.30 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.78 -0.28 45 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 3.54 -0.27 45 0 92 0
TOTAL CALL 635 22,599 +211
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 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 63 0 62 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 189 0
28AUG26 33.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 263 0
28AUG26 34.00 P 0.21 0.21 0.21 0.07 +0.03 47 15 264 +15
28AUG26 35.00 P 0.40 0.40 0.22 0.16 +0.07 48 22 312 -22
28AUG26 36.00 P 0.56 0.69 0.40 0.32 +0.13 47 92 301 -6
28AUG26 37.00 P 0.74 1.09 0.74 0.56 +0.17 46 193 641 +163
28AUG26 38.00 P 1.19 1.64 0.95 0.94 +0.26 46 135 549 +38
28AUG26 39.00 P 0.00 0.00 0.00 1.45 +0.33 46 0 666 0
28AUG26 40.00 P 0.00 0.00 0.00 2.10 +0.41 47 0 442 0
28AUG26 41.00 P 0.00 0.00 0.00 2.85 +0.50 47 0 126 0
28AUG26 42.00 P 0.00 0.00 0.00 3.69 +0.55 47 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 4.59 +0.58 47 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 5.54 +0.60 47 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 6.51 +0.61 46 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 7.50 +0.62 0 0 94 0
28AUG26 47.00 P 0.00 0.00 0.00 8.50 +0.57 0 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 9.50 +0.62 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.50 +0.62 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.50 +0.62 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.00 +0.62 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.50 +0.62 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.00 +0.62 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.50 +0.62 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.00 +0.62 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 26.50 +0.62 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.00 +0.62 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.50 +0.62 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 25 0
29SEP26 31.00 P 0.00 0.00 0.00 0.16 +0.05 44 0 86 0
29SEP26 32.00 P 0.37 0.37 0.37 0.25 +0.06 43 15 126 0
29SEP26 33.00 P 0.00 0.00 0.00 0.39 +0.09 43 0 472 0
29SEP26 34.00 P 0.00 0.00 0.00 0.58 +0.12 43 0 373 0
29SEP26 35.00 P 1.00 1.00 1.00 0.84 +0.16 44 1 504 +1
29SEP26 36.00 P 1.49 1.49 1.49 1.15 +0.20 44 15 501 0
29SEP26 37.00 P 1.51 1.51 1.51 1.53 +0.23 43 15 1,918 0
29SEP26 38.00 P 2.19 2.19 2.19 1.96 +0.25 43 15 566 0
29SEP26 39.00 P 0.00 0.00 0.00 2.47 +0.31 43 0 2,812 0
29SEP26 40.00 P 0.00 0.00 0.00 3.08 +0.35 43 0 896 0
29SEP26 41.00 P 0.00 0.00 0.00 3.71 +0.36 43 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 4.42 +0.43 43 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 5.20 +0.48 43 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 6.01 +0.51 43 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 6.86 +0.53 43 0 330 0
29SEP26 46.00 P 0.00 0.00 0.00 7.86 +0.66 47 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 8.77 +0.63 47 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 9.73 +0.62 49 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 10.64 +0.61 48 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 11.60 +0.66 49 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 14.00 +0.62 0 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 16.50 +0.62 0 0 0 0
29SEP26 57.50 P 18.95 18.95 18.95 19.00 +0.62 0 68 0 -68
29SEP26 60.00 P 0.00 0.00 0.00 21.50 +0.62 0 0 0 0
29SEP26 62.50 P 24.94 25.52 23.95 24.00 +0.62 0 142 21 -68
29SEP26 65.00 P 0.00 0.00 0.00 26.50 +0.62 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.00 +0.62 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.50 +0.62 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.00 +0.62 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.50 +0.62 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.00 +0.62 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.50 +0.62 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.00 +0.62 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.50 +0.62 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.00 +0.62 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.50 +0.62 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.00 +0.62 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.18 +0.03 42 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.28 +0.05 43 0 107 0
29OCT26 31.00 P 0.50 0.50 0.50 0.40 +0.06 43 10 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.57 +0.08 43 0 117 0
29OCT26 33.00 P 0.00 0.00 0.00 0.77 +0.09 43 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 1.04 +0.13 43 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 1.34 +0.15 43 0 117 0
29OCT26 36.00 P 0.00 0.00 0.00 1.69 +0.17 43 0 98 0
29OCT26 37.00 P 2.46 2.46 2.46 2.10 +0.21 43 15 73 +15
29OCT26 38.00 P 2.84 2.86 2.84 2.56 +0.23 42 30 67 -12
29OCT26 39.00 P 0.00 0.00 0.00 3.08 +0.31 42 0 236 0
29OCT26 40.00 P 0.00 0.00 0.00 3.68 +0.38 43 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 4.30 +0.39 42 0 271 0
29OCT26 42.00 P 0.00 0.00 0.00 4.98 +0.39 42 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 5.69 +0.40 42 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.47 +0.45 42 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.26 +0.46 42 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.31 +0.61 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.18 +0.69 47 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.08 +0.67 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.91 +0.62 47 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.56 +0.07 44 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.74 +0.09 44 0 30 0
27NOV26 32.00 P 0.00 0.00 0.00 0.96 +0.10 44 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 1.23 +0.12 44 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.53 +0.14 44 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 1.86 +0.14 44 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 2.24 +0.17 44 0 29 0
27NOV26 37.00 P 0.00 0.00 0.00 2.67 +0.20 44 0 82 0
27NOV26 38.00 P 0.00 0.00 0.00 3.15 +0.21 44 0 50 0
27NOV26 39.00 P 4.40 4.40 4.40 3.67 +0.24 43 15 750 0
27NOV26 40.00 P 0.00 0.00 0.00 4.25 +0.30 43 0 546 0
27NOV26 41.00 P 0.00 0.00 0.00 4.90 +0.36 44 0 353 0
27NOV26 42.00 P 0.00 0.00 0.00 5.55 +0.34 44 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 6.26 +0.40 44 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 7.01 +0.43 44 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.78 +0.44 44 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.55 +0.44 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.44 +0.50 45 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.31 +0.55 46 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.18 +0.57 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 +0.03 46 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 +0.04 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.21 +0.05 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.29 +0.06 46 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.41 +0.09 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.55 +0.11 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.71 +0.12 46 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.92 +0.16 46 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 1.13 +0.15 46 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 1.36 +0.13 45 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 1.64 +0.13 45 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 1.98 +0.14 45 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.38 +0.19 45 0 4 0
30DEC26 36.00 P 3.14 3.14 3.14 2.76 +0.21 44 49 367 +49
30DEC26 37.00 P 3.51 3.51 3.51 3.21 +0.24 44 255 772 0
30DEC26 38.00 P 4.04 4.18 4.04 3.70 +0.27 44 302 547 +90
30DEC26 39.00 P 0.00 0.00 0.00 4.46 +0.52 47 0 996 0
30DEC26 40.00 P 0.00 0.00 0.00 4.78 +0.30 44 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 5.39 +0.29 44 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 6.22 +0.54 46 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 6.93 +0.58 46 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 7.65 +0.60 46 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.48 +0.65 48 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 9.26 +0.75 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.74 +0.37 44 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.56 +0.39 44 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 11.77 +0.80 50 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 12.37 +0.55 46 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 14.47 +0.48 44 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 16.77 +0.55 45 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 19.15 +0.59 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.62 +0.69 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.07 +0.67 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.50 +0.62 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.00 +0.62 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.50 +0.62 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.00 +0.62 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.50 +0.62 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.00 +0.62 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.50 +0.62 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.00 +0.62 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.50 +0.62 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.00 +0.62 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.50 +0.62 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.00 +0.62 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.30 -0.01 45 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 0.40 0.00 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.52 -0.02 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.68 -0.01 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.85 -0.01 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.07 0.00 45 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.29 -0.01 45 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 1.58 +0.01 45 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 1.86 0.00 45 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.21 +0.12 45 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.58 +0.11 45 0 105 0
30MAR27 34.00 P 0.00 0.00 0.00 2.98 +0.16 45 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.36 +0.15 45 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 3.74 +0.15 44 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.21 +0.15 44 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 4.72 +0.17 44 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.28 +0.23 44 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.09 +0.22 46 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 6.70 +0.31 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.29 +0.53 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 7.75 +0.30 44 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.44 +0.33 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.44 +0.63 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.89 +0.36 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.94 +0.68 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.41 +0.39 44 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 12.20 +0.40 44 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 13.01 +0.44 44 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 15.08 +0.43 44 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 17.33 +0.56 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.52 +0.58 44 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 21.83 +0.48 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.18 +0.50 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.59 +0.54 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.03 +0.57 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.50 +0.59 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.00 +0.62 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 36.50 +0.62 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.00 +0.62 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 41.50 +0.62 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.57 +0.03 45 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.72 +0.04 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.89 +0.04 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.10 +0.06 45 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.32 +0.06 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.58 +0.09 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.86 +0.03 45 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.16 +0.10 45 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 2.51 +0.04 45 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 2.92 +0.17 45 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.29 +0.08 45 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.65 +0.10 44 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.13 +0.17 45 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 4.58 +0.18 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.07 +0.07 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.58 +0.12 44 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.03 +0.03 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 6.74 +0.19 44 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 7.33 +0.25 44 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 7.98 +0.31 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.64 +0.32 44 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.52 +0.54 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.23 +0.53 46 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.94 +0.57 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.71 +0.63 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.26 +0.43 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.97 +0.43 45 0 0 0
TOTAL PUT 1,404 29,612 +195
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 36.520
28AUG26 21.00 C 0.00 0.00 0.00 15.54 -1.06 116 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 14.54 -1.15 104 0 10 0
28AUG26 23.00 C 0.00 0.00 0.00 13.55 -1.03 112 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 12.56 -1.03 111 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 11.54 -1.05 0 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 10.54 -1.04 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.54 -1.03 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.54 -1.01 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.55 -1.04 56 0 26 0
28AUG26 30.00 C 0.00 0.00 0.00 6.56 -0.98 54 0 45 0
28AUG26 31.00 C 0.00 0.00 0.00 5.53 -1.07 0 0 54 0
28AUG26 32.00 C 0.00 0.00 0.00 4.64 -0.96 54 0 129 0
28AUG26 33.00 C 0.00 0.00 0.00 3.74 -0.92 53 0 243 0
28AUG26 34.00 C 0.00 0.00 0.00 2.92 -0.86 54 0 177 0
28AUG26 35.00 C 0.00 0.00 0.00 2.20 -0.85 54 0 633 0
28AUG26 36.00 C 0.00 0.00 0.00 1.60 -0.65 54 0 260 0
28AUG26 37.00 C 0.96 0.96 0.96 1.12 -0.57 54 2 292 +2
28AUG26 38.00 C 0.99 0.99 0.60 0.75 -0.44 55 59 334 -35
28AUG26 39.00 C 0.50 0.50 0.50 0.48 -0.33 55 3 365 -3
28AUG26 40.00 C 0.45 0.45 0.26 0.29 -0.23 54 13 239 +9
28AUG26 41.00 C 0.00 0.00 0.00 0.17 -0.16 54 0 1,621 0
28AUG26 42.00 C 0.12 0.16 0.12 0.10 -0.10 55 20 2,127 -5
28AUG26 43.00 C 0.00 0.00 0.00 0.05 -0.06 54 0 189 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 -0.04 55 0 190 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 137 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 80 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 91 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 216 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 95 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 74 0
29SEP26 16.00 C 0.00 0.00 0.00 20.57 -1.01 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.08 -1.00 82 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.58 -1.07 76 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.08 -1.00 68 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.58 -1.08 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.08 -1.07 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.58 -1.07 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.09 -0.93 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.59 -0.94 60 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.59 -1.08 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.60 -1.09 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.60 -1.07 47 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.61 -1.08 49 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.63 -0.96 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.65 -1.08 50 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.69 -1.06 50 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.69 -1.05 44 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.82 -0.97 49 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 6.76 -1.15 39 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 5.95 -0.94 43 0 73 0
29SEP26 32.00 C 0.00 0.00 0.00 5.35 -0.82 50 0 345 0
29SEP26 33.00 C 0.00 0.00 0.00 4.63 -0.76 50 0 210 0
29SEP26 34.00 C 0.00 0.00 0.00 3.96 -0.71 50 0 126 0
29SEP26 35.00 C 0.00 0.00 0.00 3.36 -0.65 50 0 568 0
29SEP26 36.00 C 0.00 0.00 0.00 2.84 -0.57 51 0 207 0
29SEP26 37.00 C 0.00 0.00 0.00 2.33 -0.55 50 0 271 0
29SEP26 38.00 C 1.66 1.75 1.66 1.91 -0.53 50 3 180 +2
29SEP26 39.00 C 0.00 0.00 0.00 1.58 -0.46 50 0 137 0
29SEP26 40.00 C 1.20 1.20 1.15 1.32 -0.36 51 8 237 +1
29SEP26 41.00 C 0.00 0.00 0.00 1.06 -0.30 51 0 177 0
29SEP26 42.00 C 0.00 0.00 0.00 0.85 -0.25 51 0 114 0
29SEP26 43.00 C 0.69 0.69 0.69 0.67 -0.21 51 1 183 +1
29SEP26 44.00 C 0.56 0.56 0.56 0.53 -0.17 51 1 119 +1
29SEP26 45.00 C 0.48 0.48 0.48 0.41 -0.14 51 1 76 +1
29SEP26 46.00 C 0.40 0.40 0.40 0.32 -0.11 51 1 81 +1
29SEP26 47.00 C 0.33 0.33 0.33 0.24 -0.10 50 1 98 0
29SEP26 48.00 C 0.00 0.00 0.00 0.19 -0.07 51 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 0.14 -0.06 51 0 65 0
29SEP26 50.00 C 0.00 0.00 0.00 0.11 -0.04 51 0 553 0
29SEP26 52.50 C 0.00 0.00 0.00 0.06 -0.02 52 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 54 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 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 83 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 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 91 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 15.65 -1.10 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 14.67 -1.09 50 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 13.62 -1.25 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 12.62 -1.26 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.70 -1.18 41 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.76 -1.18 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.73 -1.22 36 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.87 -1.15 41 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.06 -0.94 44 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 7.24 -1.03 45 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 6.62 -0.83 49 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 5.72 -0.89 45 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 5.23 -0.80 49 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 4.61 -0.76 49 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 3.92 -0.84 47 0 140 0
29OCT26 36.00 C 0.00 0.00 0.00 3.42 -0.70 47 0 165 0
29OCT26 37.00 C 2.80 2.80 2.80 3.03 -0.61 48 45 148 -19
29OCT26 38.00 C 0.00 0.00 0.00 2.64 -0.55 49 0 87 0
29OCT26 39.00 C 0.00 0.00 0.00 2.31 -0.58 49 0 70 0
29OCT26 40.00 C 0.00 0.00 0.00 2.00 -0.45 50 0 96 0
29OCT26 41.00 C 0.00 0.00 0.00 1.71 -0.44 50 0 63 0
29OCT26 42.00 C 0.00 0.00 0.00 1.45 -0.41 50 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 1.22 -0.37 49 0 5 0
29OCT26 44.00 C 0.00 0.00 0.00 1.03 -0.33 49 0 10 0
29OCT26 45.00 C 0.00 0.00 0.00 0.87 -0.29 49 0 57 0
29OCT26 46.00 C 0.00 0.00 0.00 0.72 -0.26 49 0 0 0
29OCT26 47.00 C 0.70 0.70 0.70 0.60 -0.23 49 1 39 +1
29OCT26 48.00 C 0.00 0.00 0.00 0.50 -0.20 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.42 -0.17 49 0 8 0
27NOV26 25.00 C 0.00 0.00 0.00 11.71 -1.17 38 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.85 -1.09 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.77 -1.18 36 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.94 -1.12 41 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.15 -1.08 43 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.48 -0.95 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.76 -0.92 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.23 -0.75 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.61 -0.73 50 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 5.01 -0.74 50 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 4.48 -0.68 50 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 4.01 -0.70 50 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 3.56 -0.68 50 0 85 0
27NOV26 38.00 C 0.00 0.00 0.00 3.21 -0.56 51 0 130 0
27NOV26 39.00 C 0.00 0.00 0.00 2.77 -0.60 50 0 8 0
27NOV26 40.00 C 0.00 0.00 0.00 2.49 -0.51 51 0 30 0
27NOV26 41.00 C 0.00 0.00 0.00 2.19 -0.45 51 0 62 0
27NOV26 42.00 C 0.00 0.00 0.00 1.91 -0.43 51 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 1.68 -0.38 51 0 7 0
27NOV26 44.00 C 0.00 0.00 0.00 1.46 -0.35 51 0 23 0
27NOV26 45.00 C 0.00 0.00 0.00 1.23 -0.36 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.07 -0.32 50 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.93 -0.29 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.81 -0.25 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.71 -0.22 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.74 -1.01 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.77 -1.02 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.81 -1.06 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.89 -0.99 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.92 -1.03 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.04 -1.01 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.02 -1.07 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.19 -1.08 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.47 -1.01 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.77 -0.97 47 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 7.11 -0.93 47 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 6.50 -0.88 48 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 5.93 -0.84 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 5.39 -0.80 49 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 4.94 -0.76 49 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 4.69 -0.70 52 0 127 0
30DEC26 37.00 C 0.00 0.00 0.00 4.27 -0.64 52 0 135 0
30DEC26 38.00 C 0.00 0.00 0.00 3.85 -0.50 52 0 190 0
30DEC26 39.00 C 3.38 3.38 3.38 3.40 -0.66 51 5 37 0
30DEC26 40.00 C 0.00 0.00 0.00 3.09 -0.53 51 0 227 0
30DEC26 41.00 C 0.00 0.00 0.00 2.81 -0.50 52 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 2.55 -0.40 52 0 58 0
30DEC26 43.00 C 0.00 0.00 0.00 2.27 -0.47 52 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 2.01 -0.45 51 0 118 0
30DEC26 45.00 C 0.00 0.00 0.00 1.84 -0.38 52 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.63 -0.38 52 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 1.47 -0.33 51 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.31 -0.31 51 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.16 -0.30 51 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.05 -0.26 51 0 1,106 0
30DEC26 52.50 C 0.00 0.00 0.00 0.78 -0.22 51 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.58 -0.18 51 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.44 -0.13 51 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 -0.11 51 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.24 -0.09 51 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 -0.06 51 0 39 0
30DEC26 67.50 C 0.33 0.33 0.33 0.13 -0.06 51 35 94 -35
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.04 51 0 65 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.04 51 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 94 0
30MAR27 21.00 C 0.00 0.00 0.00 15.86 -0.98 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.95 -0.98 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.03 -1.01 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.17 -0.92 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.38 -0.89 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.45 -1.03 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.72 -1.01 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.01 -1.00 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.37 -0.96 48 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 8.69 -1.00 47 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 8.11 -0.97 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.56 -0.93 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.05 -0.90 48 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 6.58 -0.86 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.12 -0.86 49 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 5.70 -0.81 49 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 5.33 -0.76 49 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 4.97 -0.75 49 0 28 0
30MAR27 39.00 C 0.00 0.00 0.00 4.65 -0.68 50 0 2 0
30MAR27 40.00 C 0.00 0.00 0.00 4.31 -0.63 50 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 3.98 -0.63 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.66 -0.62 50 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 3.40 -0.55 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.14 -0.54 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.88 -0.54 49 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.67 -0.49 50 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.47 -0.45 49 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.26 -0.46 49 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.07 -0.45 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.93 -0.39 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.55 -0.37 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.27 -0.30 49 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 1.03 -0.27 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.84 -0.22 49 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.68 -0.20 49 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 16.19 -0.87 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.35 -0.87 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.50 -0.91 50 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 13.74 -0.88 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.01 -0.85 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.31 -0.83 49 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 11.65 -0.81 50 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 10.80 -0.99 47 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 10.21 -0.96 48 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 9.65 -0.92 48 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 9.13 -0.87 48 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 8.61 -0.86 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.20 -0.76 49 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 7.75 -0.74 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.32 -0.71 49 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 6.97 -0.63 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.59 -0.65 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.29 -0.57 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.95 -0.61 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.63 -0.59 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.33 -0.57 51 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 4.94 -0.66 51 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 4.67 -0.64 51 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 4.51 -0.48 52 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.08 -0.63 50 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.88 -0.43 51 0 106 0
29JUN27 47.00 C 0.00 0.00 0.00 3.69 -0.49 51 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 3.52 -0.43 51 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 3.35 -0.37 51 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 3.16 -0.37 51 0 27 0
TOTAL CALL 199 22,519 -78
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 131 0 3 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 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 0.00 101 0 46 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 127 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 213 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 176 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 151 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 251 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 385 0
28AUG26 31.00 P 0.00 0.00 0.00 0.04 +0.02 54 0 521 0
28AUG26 32.00 P 0.15 0.15 0.10 0.10 +0.05 55 61 314 -24
28AUG26 33.00 P 0.00 0.00 0.00 0.20 +0.08 54 0 361 0
28AUG26 34.00 P 0.50 0.50 0.44 0.36 +0.13 53 4 443 +3
28AUG26 35.00 P 0.48 0.81 0.48 0.64 +0.22 53 14 370 +5
28AUG26 36.00 P 1.22 1.22 1.22 1.03 +0.35 53 20 589 +20
28AUG26 37.00 P 1.34 1.92 1.34 1.59 +0.49 55 5 145 -1
28AUG26 38.00 P 0.00 0.00 0.00 2.18 +0.62 53 0 193 0
28AUG26 39.00 P 0.00 0.00 0.00 2.92 +0.66 54 0 110 0
28AUG26 40.00 P 0.00 0.00 0.00 3.74 +0.70 54 0 403 0
28AUG26 41.00 P 0.00 0.00 0.00 4.62 +0.74 54 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 5.72 +1.08 71 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 6.67 +1.11 74 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 7.71 +1.19 85 0 16 0
28AUG26 45.00 P 0.00 0.00 0.00 8.66 +1.17 88 0 40 0
28AUG26 46.00 P 0.00 0.00 0.00 9.48 +0.92 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.63 +1.10 98 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.63 +1.15 104 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.63 +1.14 110 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.63 +1.15 116 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 +0.05 50 0 122 0
29SEP26 29.00 P 0.20 0.20 0.20 0.22 +0.07 50 2 161 +2
29SEP26 30.00 P 0.35 0.35 0.35 0.34 +0.10 50 16 210 +1
29SEP26 31.00 P 0.51 0.51 0.51 0.50 +0.14 50 1 151 +1
29SEP26 32.00 P 0.73 0.73 0.73 0.71 +0.18 50 2 386 +2
29SEP26 33.00 P 0.00 0.00 0.00 0.97 +0.23 50 0 176 0
29SEP26 34.00 P 1.39 1.41 1.39 1.29 +0.29 49 6 156 0
29SEP26 35.00 P 1.72 1.82 1.72 1.68 +0.35 49 6 925 +5
29SEP26 36.00 P 2.26 2.26 2.26 2.16 +0.43 50 2 173 +2
29SEP26 37.00 P 0.00 0.00 0.00 2.71 +0.49 50 0 377 0
29SEP26 38.00 P 0.00 0.00 0.00 3.40 +0.63 52 0 240 0
29SEP26 39.00 P 3.97 3.97 3.97 3.95 +0.55 50 2 256 0
29SEP26 40.00 P 0.00 0.00 0.00 4.65 +0.55 50 0 1,081 0
29SEP26 41.00 P 0.00 0.00 0.00 5.40 +0.71 50 0 121 0
29SEP26 42.00 P 0.00 0.00 0.00 6.19 +0.76 50 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.13 +0.92 53 0 77 0
29SEP26 44.00 P 0.00 0.00 0.00 8.03 +0.86 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.75 +0.72 49 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.98 +1.05 61 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.94 +1.12 64 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.79 +1.17 62 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 12.74 +1.10 63 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.70 +1.16 64 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.14 +1.16 68 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 18.48 +1.00 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.08 +1.10 76 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.71 +1.23 91 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.21 +1.23 97 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.71 +1.22 102 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.23 +1.25 109 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.71 +1.17 112 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.21 +1.18 117 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.71 +1.19 122 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.19 +1.15 125 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.69 +1.21 129 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.19 +1.16 133 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.71 +1.18 138 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.19 +1.15 141 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.71 +1.23 146 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 49 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.17 +0.03 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.24 +0.04 49 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.35 +0.05 48 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 0.49 +0.07 48 0 18 0
29OCT26 30.00 P 0.00 0.00 0.00 0.67 +0.10 48 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 0.90 +0.13 48 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 1.16 +0.15 48 0 26 0
29OCT26 33.00 P 1.60 1.60 1.60 1.49 +0.21 48 3 186 0
29OCT26 34.00 P 0.00 0.00 0.00 1.88 +0.27 48 0 138 0
29OCT26 35.00 P 0.00 0.00 0.00 2.35 +0.35 49 0 78 0
29OCT26 36.00 P 0.00 0.00 0.00 2.85 +0.39 49 0 110 0
29OCT26 37.00 P 0.00 0.00 0.00 3.38 +0.40 49 0 150 0
29OCT26 38.00 P 0.00 0.00 0.00 4.04 +0.50 51 0 65 0
29OCT26 39.00 P 0.00 0.00 0.00 4.70 +0.57 51 0 160 0
29OCT26 40.00 P 0.00 0.00 0.00 5.38 +0.67 51 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.12 +0.62 52 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 6.89 +0.64 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.70 +0.71 53 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.54 +0.73 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.40 +0.77 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.29 +0.81 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.21 +0.88 57 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.14 +0.91 58 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.05 +0.93 59 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.29 +0.04 50 0 2 0
27NOV26 26.00 P 0.38 0.38 0.38 0.40 +0.05 49 5 9 +5
27NOV26 27.00 P 0.00 0.00 0.00 0.55 +0.08 49 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 0.73 +0.10 49 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.94 +0.12 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 1.20 +0.15 49 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.50 +0.19 49 0 35 0
27NOV26 32.00 P 0.00 0.00 0.00 1.83 +0.21 49 0 45 0
27NOV26 33.00 P 0.00 0.00 0.00 2.23 +0.27 49 0 71 0
27NOV26 34.00 P 0.00 0.00 0.00 2.65 +0.29 49 0 87 0
27NOV26 35.00 P 0.00 0.00 0.00 3.15 +0.37 49 0 154 0
27NOV26 36.00 P 0.00 0.00 0.00 3.69 +0.40 49 0 123 0
27NOV26 37.00 P 0.00 0.00 0.00 4.31 +0.52 50 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 4.89 +0.51 50 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 5.68 +0.69 52 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 6.39 +0.70 52 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 7.13 +0.74 53 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 7.84 +0.72 52 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.64 +0.76 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.45 +0.79 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.28 +0.81 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.13 +0.82 54 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.01 +0.86 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.01 +1.00 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.90 +1.02 58 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 +0.02 51 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 +0.02 51 0 286 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 +0.02 50 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 +0.04 50 0 155 0
30DEC26 25.00 P 0.00 0.00 0.00 0.51 +0.06 50 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.67 +0.07 50 0 42 0
30DEC26 27.00 P 0.00 0.00 0.00 0.87 +0.10 50 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 1.08 +0.10 50 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 1.35 +0.13 50 0 30 0
30DEC26 30.00 P 1.49 1.49 1.49 1.64 +0.15 50 35 51 +26
30DEC26 31.00 P 0.00 0.00 0.00 1.98 +0.18 50 0 204 0
30DEC26 32.00 P 0.00 0.00 0.00 2.35 +0.21 50 0 146 0
30DEC26 33.00 P 0.00 0.00 0.00 2.77 +0.25 50 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 3.21 +0.27 50 0 266 0
30DEC26 35.00 P 0.00 0.00 0.00 3.70 +0.31 50 0 147 0
30DEC26 36.00 P 0.00 0.00 0.00 4.21 +0.33 49 0 88 0
30DEC26 37.00 P 4.86 4.86 4.86 4.77 +0.38 49 21 83 +21
30DEC26 38.00 P 0.00 0.00 0.00 5.54 +0.58 51 0 89 0
30DEC26 39.00 P 0.00 0.00 0.00 6.18 +0.65 51 0 129 0
30DEC26 40.00 P 0.00 0.00 0.00 6.88 +0.67 52 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 7.61 +0.71 52 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 8.37 +0.76 52 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 9.15 +0.79 53 0 22 0
30DEC26 44.00 P 0.00 0.00 0.00 9.95 +0.81 53 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 10.77 +0.84 54 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 11.61 +0.87 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.46 +0.89 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.33 +0.93 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.21 +0.95 56 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.09 +0.98 56 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.33 +1.10 57 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.41 +0.80 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.80 +0.85 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.13 +0.83 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.52 +0.85 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.93 +0.86 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.29 +0.81 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.90 +1.09 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.21 +0.97 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.81 +1.12 59 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.46 +0.02 48 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.60 +0.04 48 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.76 +0.04 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.96 +0.06 48 0 93 0
30MAR27 26.00 P 0.00 0.00 0.00 1.17 +0.05 48 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.43 +0.09 48 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.71 +0.09 48 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 2.03 +0.12 48 0 29 0
30MAR27 30.00 P 0.00 0.00 0.00 2.38 +0.13 48 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 2.75 +0.15 48 0 106 0
30MAR27 32.00 P 3.20 3.20 3.20 3.17 +0.18 48 1 18 +1
30MAR27 33.00 P 0.00 0.00 0.00 3.60 +0.18 48 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.08 +0.24 47 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 4.60 +0.26 48 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 5.18 +0.34 48 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 5.78 +0.41 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 6.38 +0.42 48 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 7.04 +0.48 48 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 7.93 +0.79 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 8.66 +0.65 51 0 29 0
30MAR27 42.00 P 0.00 0.00 0.00 9.37 +0.67 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.13 +0.69 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.89 +0.71 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.66 +0.71 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.47 +0.75 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.30 +0.78 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.13 +0.79 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.97 +0.80 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.85 +0.85 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.03 +0.91 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.28 +0.96 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.31 +0.75 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.62 +0.78 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.92 +0.77 53 0 0 0
29JUN27 21.00 P 0.70 0.70 0.70 0.73 +0.07 50 5 149 +5
29JUN27 22.00 P 0.00 0.00 0.00 0.90 +0.07 50 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 1.12 +0.11 50 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 1.34 +0.11 50 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 1.60 +0.14 50 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 1.89 +0.15 50 0 311 0
29JUN27 27.00 P 0.00 0.00 0.00 2.19 +0.16 50 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.55 +0.20 50 0 189 0
29JUN27 29.00 P 0.00 0.00 0.00 2.94 +0.23 50 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.33 +0.17 50 0 85 0
29JUN27 31.00 P 0.00 0.00 0.00 3.79 +0.32 50 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 4.27 +0.34 50 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 4.78 +0.37 51 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 5.32 +0.39 51 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 5.75 +0.29 50 0 50 0
29JUN27 36.00 P 0.00 0.00 0.00 6.35 +0.33 50 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 7.05 +0.45 51 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 7.68 +0.48 51 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 8.33 +0.44 52 0 75 0
29JUN27 40.00 P 8.85 8.85 8.85 9.00 +0.46 52 30 84 +30
29JUN27 41.00 P 0.00 0.00 0.00 9.83 +0.64 53 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 10.54 +0.55 53 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 11.24 +0.59 53 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 11.99 +0.63 53 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 12.77 +0.65 54 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 13.54 +0.67 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.32 +0.68 54 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 15.12 +0.69 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.95 +0.73 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.79 +0.76 55 0 4 0
TOTAL PUT 241 21,640 +104
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$1043.000
21AUG26 985.00 C 0.00 0.00 0.00 85.97 -140.09 141 0 0 0
21AUG26 990.00 C 59.83 59.83 59.83 81.75 -139.88 138 12 12 +12
21AUG26 995.00 C 0.00 0.00 0.00 81.47 -135.77 146 0 0 0
21AUG26 1,000.00 C 0.00 0.00 0.00 75.79 -137.09 138 0 0 0
21AUG26 1,005.00 C 60.73 60.73 60.73 75.09 -133.47 145 15 15 +15
21AUG26 1,010.00 C 58.29 58.29 58.29 71.70 -132.57 144 1 1 +1
21AUG26 1,015.00 C 60.01 60.01 60.01 68.67 -131.35 143 15 15 +15
21AUG26 1,020.00 C 63.00 63.00 63.00 66.15 -129.66 144 1 1 +1
21AUG26 1,025.00 C 0.00 0.00 0.00 64.15 -127.48 145 0 0 0
21AUG26 1,030.00 C 0.00 0.00 0.00 60.10 -127.40 142 0 0 0
21AUG26 1,035.00 C 0.00 0.00 0.00 57.15 -126.25 140 0 0 0
21AUG26 1,040.00 C 76.16 76.16 39.80 54.77 -124.58 141 4 4 +4
21AUG26 1,045.00 C 48.21 53.16 48.21 52.46 -122.88 141 2 1 +1
21AUG26 1,050.00 C 0.00 0.00 0.00 51.98 -119.39 146 0 0 0
21AUG26 1,055.00 C 0.00 0.00 0.00 49.27 -118.18 144 0 0 0
21AUG26 1,060.00 C 50.00 53.00 30.00 47.09 -116.48 144 12 8 +8
21AUG26 1,065.00 C 55.00 59.00 30.00 44.73 -115.01 144 94 47 +47
21AUG26 1,070.00 C 51.07 53.48 51.07 44.56 -111.39 149 4 2 +2
21AUG26 1,075.00 C 0.00 0.00 0.00 42.31 -109.91 148 0 0 0
21AUG26 1,080.00 C 0.00 0.00 0.00 40.60 -107.93 148 0 0 0
21AUG26 1,085.00 C 0.00 0.00 0.00 37.67 -107.22 145 0 0 0
21AUG26 1,090.00 C 0.00 0.00 0.00 36.91 -104.39 148 0 0 0
21AUG26 1,095.00 C 0.00 0.00 0.00 33.58 -104.18 144 0 0 0
21AUG26 1,100.00 C 49.00 49.00 19.80 33.48 -100.79 148 40 25 +25
21AUG26 1,105.00 C 0.00 0.00 0.00 31.86 -98.98 148 0 0 0
21AUG26 1,110.00 C 0.00 0.00 0.00 30.31 -97.14 148 0 0 0
21AUG26 1,115.00 C 35.26 35.26 33.07 28.81 -95.31 148 4 4 +4
21AUG26 1,120.00 C 0.00 0.00 0.00 27.38 -93.46 148 0 0 0
21AUG26 1,125.00 C 0.00 0.00 0.00 26.00 -91.62 147 0 0 0
21AUG26 1,130.00 C 0.00 0.00 0.00 24.68 -89.77 147 1 1 +1
21AUG26 1,135.00 C 0.00 0.00 0.00 23.42 -87.91 147 0 0 0
21AUG26 1,140.00 C 0.00 0.00 0.00 22.20 -86.07 147 0 0 0
21AUG26 1,145.00 C 68.00 68.00 16.33 20.43 -84.83 145 78 32 +32
21AUG26 1,150.00 C 25.00 25.00 13.40 19.35 -82.95 145 30 30 +30
21AUG26 1,155.00 C 0.00 0.00 0.00 18.32 -81.08 145 0 0 0
21AUG26 1,160.00 C 0.00 0.00 0.00 17.34 -79.22 145 0 0 0
21AUG26 1,165.00 C 0.00 0.00 0.00 16.40 -77.37 145 0 0 0
21AUG26 1,170.00 C 0.00 0.00 0.00 15.50 -72.81 145 0 0 0
21AUG26 1,175.00 C 0.00 0.00 0.00 14.65 -71.06 145 0 1 0
21AUG26 1,180.00 C 28.00 28.00 10.00 13.83 -69.33 145 8 10 +1
21AUG26 1,185.00 C 0.00 0.00 0.00 13.06 -67.66 145 0 0 0
21AUG26 1,190.00 C 0.00 0.00 0.00 12.32 -65.90 145 0 0 0
21AUG26 1,195.00 C 0.00 0.00 0.00 11.62 -64.22 145 0 3 0
21AUG26 1,200.00 C 11.54 11.54 11.54 10.95 -62.70 145 1 22 +1
21AUG26 1,205.00 C 0.00 0.00 0.00 10.32 -60.90 145 0 0 0
21AUG26 1,210.00 C 0.00 0.00 0.00 9.71 -59.27 145 0 0 0
21AUG26 1,215.00 C 0.00 0.00 0.00 9.14 -57.66 145 0 0 0
21AUG26 1,220.00 C 0.00 0.00 0.00 8.60 -56.69 145 0 0 0
21AUG26 1,225.00 C 0.00 0.00 0.00 8.09 -55.05 145 0 2 0
21AUG26 1,230.00 C 16.00 16.00 16.00 7.60 -52.96 145 1 21 +1
21AUG26 1,235.00 C 0.00 0.00 0.00 7.14 -51.45 145 0 0 0
21AUG26 1,240.00 C 0.00 0.00 0.00 6.71 -50.53 145 0 160 0
21AUG26 1,245.00 C 0.00 0.00 0.00 6.30 -49.19 145 0 0 0
21AUG26 1,250.00 C 0.00 0.00 0.00 5.91 -47.91 145 0 1 0
21AUG26 1,255.00 C 0.00 0.00 0.00 5.54 -46.65 145 0 0 0
21AUG26 1,260.00 C 0.00 0.00 0.00 5.19 -45.45 145 0 0 0
21AUG26 1,265.00 C 0.00 0.00 0.00 4.87 -44.27 145 0 0 0
21AUG26 1,270.00 C 0.00 0.00 0.00 4.56 -42.60 145 0 1 0
21AUG26 1,275.00 C 0.00 0.00 0.00 4.27 -41.40 145 0 1 0
21AUG26 1,280.00 C 0.00 0.00 0.00 3.99 -40.25 145 0 0 0
21AUG26 1,285.00 C 0.00 0.00 0.00 3.73 -38.95 145 0 12 0
21AUG26 1,290.00 C 6.00 8.10 3.61 3.49 -37.67 145 7 9 +6
21AUG26 1,295.00 C 0.00 0.00 0.00 3.26 -36.42 145 0 2 0
21AUG26 1,300.00 C 0.00 0.00 0.00 3.05 -35.20 145 0 4 0
21AUG26 1,305.00 C 0.00 0.00 0.00 2.85 -34.01 145 0 0 0
21AUG26 1,310.00 C 0.00 0.00 0.00 2.66 -32.85 145 0 0 0
21AUG26 1,315.00 C 0.00 0.00 0.00 2.48 -31.73 145 0 0 0
21AUG26 1,320.00 C 0.00 0.00 0.00 2.31 -30.63 145 0 0 0
21AUG26 1,325.00 C 0.00 0.00 0.00 2.16 -29.55 145 0 0 0
21AUG26 1,330.00 C 3.00 3.00 3.00 2.01 -28.51 145 1 1 +1
21AUG26 1,335.00 C 0.00 0.00 0.00 1.87 -27.50 145 0 0 0
21AUG26 1,340.00 C 0.00 0.00 0.00 1.74 -26.51 145 0 0 0
21AUG26 1,345.00 C 0.00 0.00 0.00 1.62 -25.55 145 0 0 0
21AUG26 1,350.00 C 3.95 3.95 3.50 1.51 -24.61 145 2 21 0
21AUG26 1,355.00 C 0.00 0.00 0.00 1.40 -23.71 145 0 0 0
21AUG26 1,360.00 C 0.00 0.00 0.00 1.31 -22.82 145 0 0 0
21AUG26 1,365.00 C 0.00 0.00 0.00 1.21 -21.97 145 0 0 0
21AUG26 1,370.00 C 0.00 0.00 0.00 1.13 -21.14 145 0 0 0
21AUG26 1,375.00 C 0.00 0.00 0.00 1.05 -20.33 145 0 0 0
21AUG26 1,380.00 C 10.06 10.06 10.06 0.97 -19.56 145 1 6 0
21AUG26 1,385.00 C 0.00 0.00 0.00 0.90 -18.80 145 0 0 0
21AUG26 1,390.00 C 0.00 0.00 0.00 0.84 -18.07 145 0 0 0
21AUG26 1,395.00 C 0.00 0.00 0.00 0.78 -17.36 145 0 24 0
21AUG26 1,400.00 C 4.00 4.00 1.10 0.72 -16.68 145 8 22 +6
21AUG26 1,405.00 C 2.99 2.99 2.99 0.67 -16.01 145 15 15 +15
21AUG26 1,410.00 C 0.00 0.00 0.00 0.62 -15.37 145 0 1 0
21AUG26 1,415.00 C 2.20 2.65 2.20 0.57 -14.76 145 2 4 +2
28AUG26 1,000.00 C 99.00 99.00 85.40 116.63 -123.57 138 24 24 +24
28AUG26 1,010.00 C 93.63 93.63 81.44 108.09 -124.87 133 17 17 +17
28AUG26 1,020.00 C 89.34 89.34 89.34 103.21 -122.64 133 1 1 +1
28AUG26 1,030.00 C 102.00 102.00 80.81 98.63 -120.25 134 3 2 +2
28AUG26 1,040.00 C 77.00 77.00 77.00 93.96 -118.08 134 2 2 +2
28AUG26 1,050.00 C 102.00 102.00 66.00 90.15 -115.20 135 21 15 +15
28AUG26 1,060.00 C 98.87 98.87 68.00 86.49 -112.30 136 16 16 +16
28AUG26 1,070.00 C 0.00 0.00 0.00 81.64 -110.73 135 0 0 0
28AUG26 1,080.00 C 75.00 75.00 75.00 79.33 -106.76 137 1 1 +1
28AUG26 1,090.00 C 104.18 104.18 58.00 76.06 -103.89 138 17 16 +16
28AUG26 1,100.00 C 102.00 102.00 62.00 72.37 -101.58 138 23 23 +23
28AUG26 1,110.00 C 0.00 0.00 0.00 68.62 -99.47 138 0 0 0
28AUG26 1,120.00 C 0.00 0.00 0.00 66.91 -95.47 141 0 0 0
28AUG26 1,130.00 C 0.00 0.00 0.00 62.60 -94.20 139 0 0 0
28AUG26 1,140.00 C 0.00 0.00 0.00 60.44 -90.92 141 0 0 0
28AUG26 1,150.00 C 60.00 60.00 60.00 57.33 -84.35 140 1 1 +1
28AUG26 1,160.00 C 0.00 0.00 0.00 54.36 -82.32 140 0 0 0
28AUG26 1,170.00 C 0.00 0.00 0.00 51.51 -80.30 140 0 0 0
28AUG26 1,180.00 C 37.47 37.47 37.47 48.80 -78.27 140 2 2 +2
28AUG26 1,190.00 C 0.00 0.00 0.00 46.20 -76.26 140 0 13 0
28AUG26 1,200.00 C 50.00 55.00 34.00 43.73 -74.25 140 22 21 +10
28AUG26 1,210.00 C 0.00 0.00 0.00 41.37 -72.26 140 0 0 0
28AUG26 1,220.00 C 0.00 0.00 0.00 39.12 -70.28 140 0 83 0
28AUG26 1,230.00 C 0.00 0.00 0.00 36.98 -68.32 140 0 80 0
28AUG26 1,240.00 C 26.57 26.57 26.56 34.94 -66.38 140 6 82 +1
28AUG26 1,250.00 C 40.00 40.00 37.00 33.00 -64.47 140 3 4 +3
28AUG26 1,260.00 C 0.00 0.00 0.00 31.16 -65.47 140 0 0 0
28AUG26 1,270.00 C 0.00 0.00 0.00 29.41 -63.49 140 0 0 0
28AUG26 1,280.00 C 24.26 24.26 24.26 27.74 -61.54 139 3 3 +3
28AUG26 1,290.00 C 0.00 0.00 0.00 26.16 -59.62 139 0 0 0
28AUG26 1,300.00 C 22.79 22.79 19.00 24.67 -57.73 139 8 9 +7
28AUG26 1,310.00 C 21.50 21.50 20.65 23.25 -55.88 139 5 5 +5
28AUG26 1,320.00 C 21.34 21.34 19.78 21.26 -54.71 138 7 8 +5
28AUG26 1,330.00 C 20.40 20.40 20.04 20.02 -52.89 138 5 5 +5
28AUG26 1,340.00 C 19.53 19.53 19.53 18.85 -51.11 138 3 14 0
28AUG26 1,350.00 C 18.69 18.69 18.69 17.74 -49.37 138 2 3 +2
28AUG26 1,360.00 C 18.00 18.00 18.00 16.69 -47.67 138 1 2 +1
28AUG26 1,370.00 C 0.00 0.00 0.00 15.70 -46.01 138 0 1 0
28AUG26 1,380.00 C 0.00 0.00 0.00 14.76 -44.39 138 0 0 0
28AUG26 1,390.00 C 0.00 0.00 0.00 13.88 -42.80 138 0 0 0
28AUG26 1,400.00 C 20.00 20.00 20.00 13.04 -41.26 138 2 2 +2
28AUG26 1,410.00 C 21.84 22.00 13.00 12.25 -39.77 138 21 12 +12
29SEP26 680.00 C 0.00 0.00 0.00 384.09 -147.04 109 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 383.68 -147.44 121 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 375.87 -130.94 121 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 368.16 -130.34 121 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 360.56 -129.71 121 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 353.07 -129.04 121 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 335.81 -138.22 109 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 328.39 -137.64 109 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 321.28 -136.83 110 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 314.42 -135.85 110 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 307.67 -134.84 111 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 301.02 -133.82 111 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 294.48 -132.77 112 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 288.05 -131.70 112 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 281.72 -130.61 113 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 275.49 -129.51 113 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 269.37 -128.38 114 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 263.36 -127.24 114 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 257.45 -126.08 114 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 251.65 -124.91 114 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 245.95 -123.72 115 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 240.35 -122.52 115 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 234.86 -121.31 115 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 229.47 -120.08 116 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 224.18 -118.85 116 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 218.99 -117.61 116 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 213.91 -116.34 116 0 0 0
29SEP26 950.00 C 154.86 185.24 154.86 208.92 -115.08 116 10 10 +10
29SEP26 960.00 C 0.00 0.00 0.00 204.03 -113.81 116 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 199.23 -112.54 117 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 194.54 -111.25 117 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 190.98 -108.92 118 0 0 0
29SEP26 1,000.00 C 161.07 161.07 161.07 185.43 -108.68 117 3 3 +3
29SEP26 1,010.00 C 157.29 165.00 157.29 181.01 -107.39 117 4 4 +4
29SEP26 1,020.00 C 153.61 153.61 153.61 176.69 -106.09 117 3 3 +3
29SEP26 1,030.00 C 150.04 150.04 150.04 172.45 -104.79 117 3 3 +3
29SEP26 1,040.00 C 146.56 146.56 146.56 168.31 -103.49 118 3 3 +3
29SEP26 1,050.00 C 143.14 170.00 143.14 164.26 -102.19 118 44 33 +33
29SEP26 1,060.00 C 135.64 163.14 135.64 160.29 -100.89 118 10 4 +4
29SEP26 1,070.00 C 132.38 138.80 127.07 156.40 -99.60 118 20 18 +18
29SEP26 1,080.00 C 133.50 133.50 133.50 152.61 -98.29 118 80 80 +80
29SEP26 1,090.00 C 130.41 130.41 130.41 148.89 -97.00 118 9 9 +9
29SEP26 1,100.00 C 170.60 173.71 123.30 145.26 -95.70 118 47 35 +35
29SEP26 1,110.00 C 172.66 174.11 127.97 141.70 -94.42 118 48 16 +16
29SEP26 1,120.00 C 0.00 0.00 0.00 138.23 -93.13 118 0 0 0
29SEP26 1,130.00 C 0.00 0.00 0.00 134.83 -91.85 118 0 0 0
29SEP26 1,140.00 C 0.00 0.00 0.00 131.51 -90.58 118 0 0 0
29SEP26 1,150.00 C 0.00 0.00 0.00 128.59 -88.98 119 0 0 0
29SEP26 1,160.00 C 0.00 0.00 0.00 126.18 -86.96 119 0 31 0
29SEP26 1,170.00 C 0.00 0.00 0.00 123.67 -85.11 120 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 120.26 -84.24 120 0 2 0
29SEP26 1,190.00 C 143.00 143.00 143.00 118.33 -81.97 120 1 1 -1
29SEP26 1,200.00 C 121.00 121.00 101.00 115.31 -80.87 120 24 79 +3
29SEP26 1,210.00 C 0.00 0.00 0.00 112.52 -79.61 121 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 110.91 -77.25 121 0 16 0
29SEP26 1,230.00 C 0.00 0.00 0.00 109.28 -74.98 122 0 15 0
29SEP26 1,240.00 C 0.00 0.00 0.00 106.45 -73.98 122 0 2 0
29SEP26 1,250.00 C 0.00 0.00 0.00 104.36 -72.31 123 0 2 0
29SEP26 1,260.00 C 0.00 0.00 0.00 101.37 -71.61 122 0 30 0
29SEP26 1,270.00 C 0.00 0.00 0.00 99.32 -70.05 123 0 15 0
29SEP26 1,280.00 C 0.00 0.00 0.00 97.29 -68.53 123 0 2 0
29SEP26 1,290.00 C 0.00 0.00 0.00 95.25 -67.09 123 0 12 0
29SEP26 1,300.00 C 0.00 0.00 0.00 93.14 -65.79 123 0 89 0
29SEP26 1,310.00 C 0.00 0.00 0.00 90.79 -64.79 123 0 2 0
29SEP26 1,320.00 C 0.00 0.00 0.00 88.49 -63.81 123 0 2 0
29SEP26 1,330.00 C 0.00 0.00 0.00 86.25 -62.83 123 0 2 0
29SEP26 1,340.00 C 87.00 87.00 87.00 84.06 -61.86 123 1 3 0
29SEP26 1,350.00 C 0.00 0.00 0.00 81.92 -60.91 123 0 2 0
29SEP26 1,360.00 C 68.67 68.67 65.23 79.84 -59.96 123 5 5 +3
29SEP26 1,370.00 C 67.23 67.23 63.89 77.81 -59.47 123 5 5 +3
29SEP26 1,380.00 C 62.68 62.68 62.68 75.83 -58.08 123 4 4 +4
29SEP26 1,390.00 C 61.33 61.33 61.33 73.90 -59.93 123 4 4 +4
29SEP26 1,400.00 C 0.00 0.00 0.00 72.01 -57.84 123 0 0 0
29SEP26 1,410.00 C 62.00 62.00 58.81 70.18 -55.34 123 5 6 +4
29OCT26 680.00 C 0.00 0.00 0.00 407.19 -143.05 108 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 407.18 -143.05 116 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 400.16 -142.23 116 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 393.24 -141.38 116 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 386.41 -140.53 116 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 379.68 -132.14 116 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 373.05 -138.76 116 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 366.51 -123.24 116 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 349.26 -140.48 107 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 343.10 -146.63 107 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 337.03 -131.38 107 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 335.23 -133.17 111 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 335.22 -133.17 116 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 319.37 -142.07 108 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 313.66 -140.91 109 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 308.04 -126.31 109 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 302.51 -125.34 109 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 297.07 -124.36 109 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 291.71 -123.38 109 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 286.44 -122.39 110 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 281.26 -121.39 110 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 276.16 -120.38 110 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 271.14 -119.38 110 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 266.20 -118.37 110 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 261.35 -117.35 111 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 256.58 -116.33 111 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 251.89 -115.31 111 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 247.28 -114.28 111 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 242.75 -113.25 111 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 238.29 -112.22 111 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 233.92 -111.18 111 0 0 0
29OCT26 990.00 C 194.04 194.04 194.04 231.29 -108.47 112 15 15 +15
29OCT26 1,000.00 C 196.99 196.99 190.40 231.28 -103.22 115 22 9 +9
29OCT26 1,010.00 C 199.04 199.04 199.04 221.23 -108.08 112 15 15 +15
29OCT26 1,020.00 C 195.41 195.41 195.41 217.15 -107.05 112 5 5 +5
29OCT26 1,030.00 C 0.00 0.00 0.00 213.14 -106.01 112 0 0 0
29OCT26 1,040.00 C 183.07 183.07 183.07 209.20 -104.98 112 5 5 +5
29OCT26 1,050.00 C 208.14 208.14 179.63 205.33 -103.95 112 34 4 +4
29OCT26 1,060.00 C 204.55 209.79 178.11 201.53 -102.92 112 78 38 +38
29OCT26 1,070.00 C 176.11 187.28 176.11 197.80 -101.88 112 9 9 +9
29OCT26 1,080.00 C 194.00 202.00 170.00 194.13 -100.86 112 27 21 +21
29OCT26 1,090.00 C 191.67 191.74 191.65 190.53 -99.84 112 3 3 +3
29OCT26 1,100.00 C 220.29 220.29 188.60 186.99 -98.82 112 20 20 +20
29OCT26 1,110.00 C 216.64 216.71 180.62 183.52 -97.80 112 49 23 +23
29OCT26 1,120.00 C 213.03 213.03 213.03 180.11 -96.79 112 2 2 +2
29OCT26 1,130.00 C 0.00 0.00 0.00 176.77 -95.77 113 0 0 0
29OCT26 1,140.00 C 0.00 0.00 0.00 173.62 -94.62 113 0 0 0
29OCT26 1,150.00 C 198.50 198.50 198.50 171.26 -92.75 113 15 15 +15
29OCT26 1,160.00 C 195.14 195.14 195.14 171.25 -88.60 115 15 15 +15
29OCT26 1,170.00 C 191.82 191.82 191.82 170.70 -85.04 116 15 15 +15
29OCT26 1,180.00 C 0.00 0.00 0.00 163.24 -88.46 114 0 0 0
29OCT26 1,190.00 C 0.00 0.00 0.00 160.22 -87.50 114 0 0 0
29OCT26 1,200.00 C 0.00 0.00 0.00 157.81 -85.99 114 0 2 0
29OCT26 1,210.00 C 0.00 0.00 0.00 155.18 -84.76 115 0 16 0
29OCT26 1,220.00 C 0.00 0.00 0.00 153.53 -82.61 115 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 151.40 -81.00 116 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 148.11 -80.60 115 0 0 0
29OCT26 1,250.00 C 0.00 0.00 0.00 145.72 -79.36 116 0 1 0
29OCT26 1,260.00 C 0.00 0.00 0.00 144.23 -77.28 116 0 15 0
29OCT26 1,270.00 C 0.00 0.00 0.00 140.87 -77.12 116 0 15 0
29OCT26 1,280.00 C 0.00 0.00 0.00 138.73 -75.80 116 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 137.82 -74.07 117 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 134.40 -73.37 117 0 0 0
29OCT26 1,310.00 C 0.00 0.00 0.00 132.28 -73.58 117 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 130.30 -71.03 117 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 128.91 -71.11 118 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 126.51 -68.35 118 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 124.16 -67.60 118 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 121.85 -69.90 117 0 0 0
29OCT26 1,370.00 C 0.00 0.00 0.00 119.59 -67.91 117 0 0 0
29OCT26 1,380.00 C 0.00 0.00 0.00 117.36 -69.45 117 0 0 0
29OCT26 1,390.00 C 146.00 146.00 146.00 115.18 -67.38 117 1 1 +1
29OCT26 1,400.00 C 0.00 0.00 0.00 113.05 -66.97 117 0 0 0
29OCT26 1,410.00 C 0.00 0.00 0.00 110.95 -63.21 117 0 0 0
27NOV26 1,000.00 C 229.82 229.82 224.56 260.95 -110.80 111 27 15 +15
27NOV26 1,010.00 C 226.74 233.65 226.63 257.01 -109.93 111 42 18 +18
27NOV26 1,020.00 C 223.41 232.29 222.65 253.13 -109.07 111 72 18 +18
27NOV26 1,030.00 C 228.86 238.97 228.86 249.32 -108.20 111 20 20 +20
27NOV26 1,040.00 C 216.53 239.75 216.53 245.56 -107.34 111 49 21 +21
27NOV26 1,050.00 C 241.75 241.75 241.75 241.86 -106.48 111 4 4 +4
27NOV26 1,060.00 C 241.23 241.23 241.23 238.21 -105.63 111 4 4 +4
27NOV26 1,070.00 C 237.90 237.90 237.90 234.63 -104.77 111 15 15 +15
27NOV26 1,080.00 C 0.00 0.00 0.00 231.09 -103.93 112 0 0 0
27NOV26 1,090.00 C 0.00 0.00 0.00 227.62 -103.07 112 0 0 0
27NOV26 1,100.00 C 218.71 218.71 218.71 224.20 -102.22 112 4 4 +4
27NOV26 1,110.00 C 215.52 215.52 215.52 220.83 -101.38 112 15 15 +15
27NOV26 1,120.00 C 221.37 221.37 221.37 217.52 -100.53 112 15 15 +15
27NOV26 1,130.00 C 0.00 0.00 0.00 214.37 -99.58 112 0 0 0
27NOV26 1,140.00 C 0.00 0.00 0.00 211.04 -98.86 112 0 0 0
27NOV26 1,150.00 C 234.65 234.65 234.65 207.88 -98.03 112 15 15 +15
27NOV26 1,160.00 C 231.62 231.62 231.62 204.77 -97.19 112 15 15 +15
27NOV26 1,170.00 C 0.00 0.00 0.00 201.90 -96.17 112 0 0 0
27NOV26 1,180.00 C 0.00 0.00 0.00 199.67 -94.56 113 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 198.22 -92.23 113 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 196.00 -90.71 114 0 0 0
27NOV26 1,210.00 C 0.00 0.00 0.00 192.23 -90.79 113 0 2 0
27NOV26 1,220.00 C 0.00 0.00 0.00 188.26 -91.13 113 0 15 0
27NOV26 1,230.00 C 0.00 0.00 0.00 186.01 -89.79 113 0 0 0
27NOV26 1,240.00 C 0.00 0.00 0.00 183.67 -88.59 113 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 182.65 -86.11 114 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 180.04 -85.27 114 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 179.04 -82.87 115 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 177.51 -81.05 115 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 174.28 -80.97 115 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 173.56 -78.42 116 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 170.15 -78.61 116 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 166.70 -78.88 115 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 166.33 -76.12 116 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 164.50 -74.86 116 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 162.82 -73.48 117 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 161.26 -72.03 117 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 158.11 -72.21 117 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 156.57 -70.83 117 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 154.27 -70.24 117 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 152.02 -69.63 117 0 0 0
27NOV26 1,410.00 C 0.00 0.00 0.00 149.80 -69.04 117 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 291.01 -111.41 109 0 0 0
30DEC26 1,010.00 C 0.00 0.00 0.00 287.24 -110.65 109 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 283.52 -109.89 109 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 279.86 -109.14 109 0 0 0
30DEC26 1,040.00 C 258.00 258.00 258.00 276.25 -108.38 109 8 8 +8
30DEC26 1,050.00 C 0.00 0.00 0.00 272.69 -107.63 109 0 0 0
30DEC26 1,060.00 C 0.00 0.00 0.00 269.19 -106.87 109 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 265.73 -106.12 109 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 262.32 -105.37 109 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 258.96 -104.62 109 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 255.64 -103.88 109 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 252.37 -103.14 109 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 249.15 -102.40 109 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 245.98 -101.66 109 0 0 0
30DEC26 1,140.00 C 0.00 0.00 0.00 243.13 -100.65 110 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 240.49 -99.47 110 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 237.48 -98.71 110 0 0 0
30DEC26 1,170.00 C 0.00 0.00 0.00 234.60 -97.86 110 0 0 0
30DEC26 1,180.00 C 0.00 0.00 0.00 233.30 -95.48 111 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 230.38 -94.77 111 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 228.39 -93.17 111 0 0 0
30DEC26 1,210.00 C 0.00 0.00 0.00 222.13 -95.88 110 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 219.33 -95.18 110 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 216.84 -94.21 110 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 215.64 -91.99 111 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 215.63 -88.62 112 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 213.96 -86.95 112 0 81 0
30DEC26 1,270.00 C 0.00 0.00 0.00 212.26 -85.36 113 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 206.97 -87.39 111 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 206.96 -84.19 113 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 205.88 -82.09 113 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 203.65 -81.18 113 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 199.27 -82.46 112 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 199.26 -79.81 113 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 197.46 -78.18 114 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 191.68 -82.54 112 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 191.67 -80.18 113 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 191.66 -77.86 114 0 0 0
30DEC26 1,380.00 C 164.11 164.11 164.11 186.88 -80.23 113 15 15 +15
30DEC26 1,390.00 C 0.00 0.00 0.00 186.87 -77.92 114 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 186.04 -76.36 115 0 0 0
30DEC26 1,410.00 C 0.00 0.00 0.00 183.77 -76.38 115 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 372.91 -118.41 111 0 0 0
30MAR27 1,010.00 C 0.00 0.00 0.00 369.43 -117.82 111 120 120 +120
30MAR27 1,020.00 C 0.00 0.00 0.00 362.60 -120.62 110 120 120 +120
30MAR27 1,030.00 C 0.00 0.00 0.00 362.59 -116.64 111 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 348.46 -122.93 107 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 345.24 -126.14 107 160 160 +160
30MAR27 1,060.00 C 0.00 0.00 0.00 342.06 -125.46 107 160 160 +160
30MAR27 1,070.00 C 0.00 0.00 0.00 338.91 -124.79 107 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 335.80 -124.12 107 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 332.73 -123.44 108 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 329.70 -122.77 108 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 326.70 -122.10 108 0 0 0
30MAR27 1,120.00 C 0.00 0.00 0.00 323.73 -121.44 108 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 320.80 -120.78 108 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 317.90 -120.13 108 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 317.89 -116.62 109 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 312.21 -115.39 108 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 309.41 -118.18 108 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 309.40 -114.78 109 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 309.39 -98.79 110 0 100 0
30MAR27 1,200.00 C 0.00 0.00 0.00 309.38 -95.56 111 0 120 0
30MAR27 1,210.00 C 0.00 0.00 0.00 307.77 -93.96 111 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 295.89 -102.67 108 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 293.28 -102.13 108 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 290.70 -101.60 108 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 290.69 -98.54 109 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 290.68 -95.50 110 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 285.11 -98.05 109 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 280.65 -99.52 108 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 278.21 -99.00 108 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 277.85 -96.44 109 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 277.21 -94.18 109 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 277.20 -91.32 110 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 277.02 -88.66 111 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 274.42 -88.44 111 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 266.70 -93.38 109 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 266.69 -90.63 110 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 261.69 -92.90 109 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 260.97 -93.61 110 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 259.31 -89.90 110 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 258.28 -88.28 110 0 0 0
30MAR27 1,410.00 C 0.00 0.00 0.00 256.76 -87.17 110 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 414.17 -139.38 105 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 411.07 -138.83 105 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 408.00 -138.29 105 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 404.97 -134.21 105 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 401.97 -137.20 105 0 0 0
29JUN27 1,050.00 C 0.00 0.00 0.00 399.01 -136.65 105 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 396.07 -136.12 105 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 393.17 -132.18 105 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 390.29 -135.05 105 0 0 0
29JUN27 1,090.00 C 0.00 0.00 0.00 390.28 -128.35 106 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 390.27 -128.35 107 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 390.26 -125.04 108 0 0 0
29JUN27 1,120.00 C 0.00 0.00 0.00 390.25 -121.77 109 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 388.00 -117.56 109 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 385.22 -120.33 109 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 382.46 -119.89 109 0 0 0
29JUN27 1,160.00 C 0.00 0.00 0.00 379.73 -116.34 109 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 377.03 -119.03 109 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 374.36 -118.59 109 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 371.72 -118.15 109 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 369.10 -117.72 109 0 0 0
29JUN27 1,210.00 C 310.05 310.05 310.05 355.51 -122.35 106 10 25 +10
29JUN27 1,220.00 C 0.00 0.00 0.00 355.50 -122.35 107 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 355.49 -122.35 107 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 355.48 -119.42 108 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 355.47 -102.36 109 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 353.93 -101.10 109 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 351.48 -100.77 109 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 349.07 -103.17 109 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 346.67 -105.56 109 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 344.30 -107.92 109 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 341.95 -110.26 109 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 339.63 -99.10 109 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 337.33 -98.77 109 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 335.05 -98.44 109 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 332.79 -98.11 109 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 330.55 -97.79 109 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 318.93 -106.87 106 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 318.92 -104.36 107 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 318.91 -104.36 108 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 314.23 -104.07 107 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 312.70 -103.14 107 0 0 0
TOTAL CALL 2,128 3,225 +1,635
21AUG26 985.00 P 10.00 50.00 10.00 29.20 +21.43 145 51 60 +40
21AUG26 990.00 P 15.54 33.00 15.54 30.52 +22.19 144 18 16 +15
21AUG26 995.00 P 10.00 37.15 10.00 33.21 +24.33 146 16 17 +16
21AUG26 1,000.00 P 39.29 53.68 30.00 35.00 +25.54 145 47 28 +25
21AUG26 1,005.00 P 30.50 30.50 30.50 37.39 +27.16 146 1 1 +1
21AUG26 1,010.00 P 40.00 58.84 34.58 40.25 +29.26 148 35 6 +6
21AUG26 1,015.00 P 0.00 0.00 0.00 42.06 +30.31 148 0 0 0
21AUG26 1,020.00 P 0.00 0.00 0.00 44.07 +31.55 147 0 1 0
21AUG26 1,025.00 P 0.00 0.00 0.00 46.42 +33.14 147 0 0 0
21AUG26 1,030.00 P 0.00 0.00 0.00 49.79 +35.75 149 0 0 0
21AUG26 1,035.00 P 58.00 66.72 58.00 52.29 +37.25 149 16 18 +16
21AUG26 1,040.00 P 0.00 0.00 0.00 54.38 +38.32 148 0 0 0
21AUG26 1,045.00 P 0.00 0.00 0.00 57.46 +40.37 150 0 0 0
21AUG26 1,050.00 P 40.00 59.35 40.00 59.71 +41.60 148 3 5 +3
21AUG26 1,055.00 P 0.00 0.00 0.00 61.91 +42.77 146 0 0 0
21AUG26 1,060.00 P 0.00 0.00 0.00 64.85 +44.69 147 0 2 0
21AUG26 1,065.00 P 0.00 0.00 0.00 68.04 +46.73 148 0 0 0
21AUG26 1,070.00 P 0.00 0.00 0.00 72.02 +49.38 151 0 1 0
21AUG26 1,075.00 P 72.03 72.03 72.03 75.25 +51.28 151 15 15 +15
21AUG26 1,080.00 P 0.00 0.00 0.00 78.56 +53.26 151 0 0 0
21AUG26 1,085.00 P 0.00 0.00 0.00 81.04 +54.41 149 0 0 0
21AUG26 1,090.00 P 0.00 0.00 0.00 85.17 +57.21 152 0 0 0
21AUG26 1,095.00 P 0.00 0.00 0.00 88.48 +59.18 152 0 0 0
21AUG26 1,100.00 P 69.97 69.97 69.97 91.82 +60.94 152 1 13 0
21AUG26 1,105.00 P 0.00 0.00 0.00 95.49 +62.93 153 0 0 0
21AUG26 1,110.00 P 0.00 0.00 0.00 99.17 +65.49 154 0 0 0
21AUG26 1,115.00 P 0.00 0.00 0.00 102.84 +67.64 154 0 0 0
21AUG26 1,120.00 P 0.00 0.00 0.00 106.52 +69.15 154 0 0 0
21AUG26 1,125.00 P 0.00 0.00 0.00 110.19 +70.78 154 0 0 0
21AUG26 1,130.00 P 0.00 0.00 0.00 113.94 +72.47 155 0 0 0
21AUG26 1,135.00 P 0.00 0.00 0.00 117.04 +74.13 153 0 5 0
21AUG26 1,140.00 P 0.00 0.00 0.00 121.26 +75.65 154 0 1 0
21AUG26 1,145.00 P 75.00 75.00 75.00 125.95 +78.22 157 1 2 +1
21AUG26 1,150.00 P 0.00 0.00 0.00 129.95 +79.95 157 0 16 0
21AUG26 1,155.00 P 0.00 0.00 0.00 133.96 +81.25 158 0 0 0
21AUG26 1,160.00 P 0.00 0.00 0.00 138.01 +83.19 158 0 0 0
21AUG26 1,165.00 P 0.00 0.00 0.00 142.30 +85.36 159 0 0 0
21AUG26 1,170.00 P 0.00 0.00 0.00 146.36 +87.00 160 0 1 0
21AUG26 1,175.00 P 0.00 0.00 0.00 150.65 +88.77 161 0 0 0
21AUG26 1,180.00 P 0.00 0.00 0.00 154.86 +90.45 161 0 0 0
21AUG26 1,185.00 P 160.89 160.89 160.89 159.45 +92.52 162 5 11 +3
21AUG26 1,190.00 P 109.32 180.00 109.32 163.74 +94.28 163 2 3 +2
21AUG26 1,195.00 P 0.00 0.00 0.00 168.00 +96.02 163 0 0 0
21AUG26 1,200.00 P 0.00 0.00 0.00 172.77 +98.27 165 0 0 0
21AUG26 1,205.00 P 0.00 0.00 0.00 173.62 +96.43 152 0 0 0
21AUG26 1,210.00 P 0.00 0.00 0.00 176.52 +96.39 145 0 0 0
21AUG26 1,215.00 P 0.00 0.00 0.00 180.91 +97.85 145 0 0 0
21AUG26 1,220.00 P 0.00 0.00 0.00 185.30 +100.76 145 0 0 0
21AUG26 1,225.00 P 0.00 0.00 0.00 189.79 +101.76 145 0 1 0
21AUG26 1,230.00 P 0.00 0.00 0.00 194.36 +105.18 145 0 0 0
21AUG26 1,235.00 P 0.00 0.00 0.00 198.93 +106.90 145 0 24 0
21AUG26 1,240.00 P 0.00 0.00 0.00 203.50 +108.62 145 0 15 0
21AUG26 1,245.00 P 0.00 0.00 0.00 208.07 +110.02 145 0 0 0
21AUG26 1,250.00 P 0.00 0.00 0.00 212.65 +111.37 145 0 12 0
21AUG26 1,255.00 P 0.00 0.00 0.00 217.22 +112.71 145 0 0 0
21AUG26 1,260.00 P 0.00 0.00 0.00 221.93 +114.19 145 0 0 0
21AUG26 1,265.00 P 0.00 0.00 0.00 226.64 +115.66 145 0 0 0
21AUG26 1,270.00 P 0.00 0.00 0.00 231.34 +117.13 145 0 0 0
21AUG26 1,275.00 P 0.00 0.00 0.00 236.32 +118.88 147 0 0 0
21AUG26 1,280.00 P 0.00 0.00 0.00 240.76 +120.07 145 0 2 0
21AUG26 1,285.00 P 0.00 0.00 0.00 245.47 +121.20 145 0 0 0
21AUG26 1,290.00 P 0.00 0.00 0.00 252.98 +125.12 166 0 0 0
21AUG26 1,295.00 P 0.00 0.00 0.00 256.66 +125.21 158 0 1 0
21AUG26 1,300.00 P 0.00 0.00 0.00 261.38 +126.35 158 0 0 0
21AUG26 1,305.00 P 0.00 0.00 0.00 264.63 +126.01 145 0 0 0
21AUG26 1,310.00 P 0.00 0.00 0.00 269.44 +127.23 145 0 0 0
21AUG26 1,315.00 P 0.00 0.00 0.00 274.25 +128.46 145 0 0 0
21AUG26 1,320.00 P 0.00 0.00 0.00 279.06 +129.68 145 0 0 0
21AUG26 1,325.00 P 0.00 0.00 0.00 285.29 +132.00 160 0 0 0
21AUG26 1,330.00 P 0.00 0.00 0.00 290.11 +132.92 160 0 0 0
21AUG26 1,335.00 P 0.00 0.00 0.00 294.92 +133.82 160 0 0 0
21AUG26 1,340.00 P 0.00 0.00 0.00 299.75 +134.75 160 0 0 0
21AUG26 1,345.00 P 0.00 0.00 0.00 304.58 +135.68 160 0 0 0
21AUG26 1,350.00 P 0.00 0.00 0.00 309.28 +136.47 159 0 10 0
21AUG26 1,355.00 P 0.00 0.00 0.00 314.27 +137.56 161 0 0 0
21AUG26 1,360.00 P 0.00 0.00 0.00 318.07 +137.45 145 0 0 0
21AUG26 1,365.00 P 0.00 0.00 0.00 324.85 +140.13 170 0 15 0
21AUG26 1,370.00 P 0.00 0.00 0.00 327.93 +139.04 145 0 15 0
21AUG26 1,375.00 P 0.00 0.00 0.00 333.71 +140.64 160 0 0 0
21AUG26 1,380.00 P 0.00 0.00 0.00 337.78 +140.53 145 0 15 0
21AUG26 1,385.00 P 0.00 0.00 0.00 342.71 +141.29 145 0 15 0
21AUG26 1,390.00 P 0.00 0.00 0.00 348.34 +142.74 160 0 0 0
21AUG26 1,395.00 P 0.00 0.00 0.00 352.57 +142.79 145 0 0 0
21AUG26 1,400.00 P 0.00 0.00 0.00 357.53 +143.58 145 0 0 0
21AUG26 1,405.00 P 0.00 0.00 0.00 362.49 +144.32 145 0 0 0
21AUG26 1,410.00 P 0.00 0.00 0.00 367.44 +144.87 145 0 0 0
21AUG26 1,415.00 P 0.00 0.00 0.00 372.40 +138.62 145 0 0 0
28AUG26 1,000.00 P 50.00 91.25 50.00 71.78 +35.32 136 14 47 +6
28AUG26 1,010.00 P 60.90 70.00 60.90 79.11 +39.84 140 6 6 +6
28AUG26 1,020.00 P 100.14 100.14 99.21 84.68 +42.59 141 16 16 +16
28AUG26 1,030.00 P 0.00 0.00 0.00 90.16 +45.26 141 0 5 0
28AUG26 1,040.00 P 70.85 104.31 70.85 95.74 +47.68 142 30 12 0
28AUG26 1,050.00 P 0.00 0.00 0.00 101.51 +51.47 142 0 8 0
28AUG26 1,060.00 P 0.00 0.00 0.00 107.34 +52.23 142 0 1 0
28AUG26 1,070.00 P 0.00 0.00 0.00 113.53 +54.89 143 0 0 0
28AUG26 1,080.00 P 0.00 0.00 0.00 119.54 +59.24 143 0 7 0
28AUG26 1,090.00 P 0.00 0.00 0.00 125.55 +59.73 143 0 1 0
28AUG26 1,100.00 P 0.00 0.00 0.00 132.20 +62.09 144 0 3 0
28AUG26 1,110.00 P 0.00 0.00 0.00 138.99 +63.50 144 0 0 0
28AUG26 1,120.00 P 0.00 0.00 0.00 145.78 +65.27 144 0 0 0
28AUG26 1,130.00 P 0.00 0.00 0.00 152.57 +67.10 144 0 1 0
28AUG26 1,140.00 P 0.00 0.00 0.00 159.36 +69.47 145 0 0 0
28AUG26 1,150.00 P 0.00 0.00 0.00 166.66 +72.04 146 0 1 0
28AUG26 1,160.00 P 0.00 0.00 0.00 174.17 +74.15 146 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 181.68 +76.42 146 0 0 0
28AUG26 1,180.00 P 0.00 0.00 0.00 189.19 +78.69 146 0 34 0
28AUG26 1,190.00 P 0.00 0.00 0.00 190.97 +75.23 138 0 0 0
28AUG26 1,200.00 P 0.00 0.00 0.00 204.43 +83.45 147 0 14 0
28AUG26 1,210.00 P 0.00 0.00 0.00 210.72 +83.93 145 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 214.30 +81.46 138 0 0 0
28AUG26 1,230.00 P 0.00 0.00 0.00 227.70 +88.81 147 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 235.85 +90.91 148 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 245.18 +94.19 150 0 11 0
28AUG26 1,260.00 P 0.00 0.00 0.00 251.09 +94.04 147 0 0 0
28AUG26 1,270.00 P 0.00 0.00 0.00 260.49 +96.97 149 0 0 0
28AUG26 1,280.00 P 0.00 0.00 0.00 263.21 +92.87 138 0 0 0
28AUG26 1,290.00 P 0.00 0.00 0.00 278.34 +101.17 151 0 1 0
28AUG26 1,300.00 P 0.00 0.00 0.00 287.40 +103.40 152 0 2 0
28AUG26 1,310.00 P 0.00 0.00 0.00 295.98 +105.15 152 0 2 0
28AUG26 1,320.00 P 0.00 0.00 0.00 297.35 +105.44 138 0 0 0
28AUG26 1,330.00 P 0.00 0.00 0.00 314.46 +109.93 155 0 0 0
28AUG26 1,340.00 P 0.00 0.00 0.00 322.07 +110.00 154 0 0 0
28AUG26 1,350.00 P 360.00 360.00 360.00 330.09 +110.47 152 1 2 +1
28AUG26 1,360.00 P 0.00 0.00 0.00 337.71 +110.54 149 0 0 0
28AUG26 1,370.00 P 0.00 0.00 0.00 349.00 +114.29 155 0 0 0
28AUG26 1,380.00 P 0.00 0.00 0.00 358.08 +115.82 155 0 0 0
28AUG26 1,390.00 P 0.00 0.00 0.00 366.41 +116.60 154 0 0 0
28AUG26 1,400.00 P 0.00 0.00 0.00 369.25 +111.75 138 0 0 0
28AUG26 1,410.00 P 0.00 0.00 0.00 378.46 +112.79 138 0 0 0
29SEP26 680.00 P 19.00 26.00 19.00 25.51 +11.48 120 26 49 +23
29SEP26 690.00 P 0.00 0.00 0.00 28.15 +12.33 121 0 1 0
29SEP26 700.00 P 30.00 30.00 29.50 30.56 +13.39 121 5 54 +5
29SEP26 710.00 P 18.53 18.53 18.53 32.97 +14.44 121 1 2 +1
29SEP26 720.00 P 0.00 0.00 0.00 35.38 +15.50 121 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 37.79 +16.46 121 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 40.20 +17.03 121 0 0 0
29SEP26 750.00 P 29.00 45.05 29.00 42.67 +17.67 121 4 4 +4
29SEP26 760.00 P 0.00 0.00 0.00 44.37 +17.53 120 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 47.35 +18.67 120 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 50.33 +19.81 120 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 53.32 +20.96 120 0 0 0
29SEP26 800.00 P 51.00 62.20 51.00 56.30 +22.66 120 8 18 +7
29SEP26 810.00 P 0.00 0.00 0.00 59.29 +22.19 119 0 0 0
29SEP26 820.00 P 68.66 68.66 58.00 62.72 +23.21 120 2 2 +2
29SEP26 830.00 P 0.00 0.00 0.00 66.41 +24.48 119 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 70.10 +25.75 119 0 0 0
29SEP26 850.00 P 63.89 65.94 63.89 73.80 +27.03 119 3 3 +3
29SEP26 860.00 P 0.00 0.00 0.00 77.49 +28.30 119 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 82.04 +29.82 120 0 0 0
29SEP26 880.00 P 70.00 94.13 70.00 85.49 +30.19 120 7 7 +7
29SEP26 890.00 P 0.00 0.00 0.00 90.89 +32.50 121 0 0 0
29SEP26 900.00 P 61.50 106.00 61.50 95.51 +34.04 121 11 12 +11
29SEP26 910.00 P 0.00 0.00 0.00 100.46 +35.91 121 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 104.41 +36.77 120 0 0 0
29SEP26 930.00 P 125.73 125.73 125.73 109.27 +38.55 121 6 6 +6
29SEP26 940.00 P 0.00 0.00 0.00 115.10 +40.99 122 0 0 0
29SEP26 950.00 P 125.00 133.62 112.08 119.67 +41.74 122 3 3 +3
29SEP26 960.00 P 122.00 122.00 122.00 126.04 +46.75 123 2 2 +2
29SEP26 970.00 P 0.00 0.00 0.00 131.19 +48.19 123 0 0 0
29SEP26 980.00 P 93.55 93.55 93.55 136.92 +47.89 123 1 23 0
29SEP26 990.00 P 0.00 0.00 0.00 142.62 +52.22 123 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 147.43 +53.17 123 0 5 0
29SEP26 1,010.00 P 170.00 170.00 170.00 154.30 +55.50 124 84 86 +84
29SEP26 1,020.00 P 0.00 0.00 0.00 159.29 +55.31 124 0 0 0
29SEP26 1,030.00 P 143.01 178.52 143.01 165.56 +57.05 124 16 17 +16
29SEP26 1,040.00 P 143.46 179.91 143.46 172.01 +58.86 125 18 12 +12
29SEP26 1,050.00 P 0.00 0.00 0.00 178.13 +56.21 125 0 0 0
29SEP26 1,060.00 P 173.50 181.50 173.50 184.48 +61.55 125 2 3 0
29SEP26 1,070.00 P 182.47 182.47 182.47 190.50 +58.83 125 15 15 +15
29SEP26 1,080.00 P 0.00 0.00 0.00 197.06 +60.91 125 0 0 0
29SEP26 1,090.00 P 0.00 0.00 0.00 203.52 +66.86 126 0 0 0
29SEP26 1,100.00 P 184.37 184.37 184.37 209.86 +70.83 126 15 16 +15
29SEP26 1,110.00 P 0.00 0.00 0.00 216.22 +65.29 126 0 0 0
29SEP26 1,120.00 P 0.00 0.00 0.00 222.57 +68.38 126 0 0 0
29SEP26 1,130.00 P 0.00 0.00 0.00 228.93 +69.30 126 0 0 0
29SEP26 1,140.00 P 207.00 207.00 207.00 235.83 +70.74 126 15 15 +15
29SEP26 1,150.00 P 0.00 0.00 0.00 242.93 +69.79 126 0 0 0
29SEP26 1,160.00 P 0.00 0.00 0.00 250.03 +71.33 127 0 31 0
29SEP26 1,170.00 P 0.00 0.00 0.00 257.14 +72.89 127 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 264.24 +74.43 127 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 271.35 +75.98 127 0 0 0
29SEP26 1,200.00 P 305.06 306.03 305.06 278.46 +77.53 127 11 1,500 0
29SEP26 1,210.00 P 0.00 0.00 0.00 285.57 +78.51 127 0 0 0
29SEP26 1,220.00 P 0.00 0.00 0.00 292.68 +79.26 127 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 299.81 +80.04 127 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 307.56 +81.43 128 0 0 0
29SEP26 1,250.00 P 0.00 0.00 0.00 315.35 +82.87 128 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 323.14 +84.30 128 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 330.93 +85.73 128 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 338.72 +87.16 129 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 346.52 +88.60 129 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 354.31 +90.02 129 0 1 0
29SEP26 1,310.00 P 0.00 0.00 0.00 362.11 +91.29 129 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 369.91 +91.98 129 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 377.71 +92.67 129 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 385.73 +93.58 130 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 394.11 +94.84 130 0 0 0
29SEP26 1,360.00 P 0.00 0.00 0.00 402.50 +96.12 131 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 410.89 +97.40 131 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 419.28 +98.67 131 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 427.67 +99.94 131 0 0 0
29SEP26 1,400.00 P 430.00 430.00 430.00 435.54 +100.70 131 1 3 +1
29SEP26 1,410.00 P 0.00 0.00 0.00 444.45 +102.48 132 0 0 0
29OCT26 680.00 P 50.00 52.20 46.00 47.00 +16.32 115 16 10 +10
29OCT26 690.00 P 37.10 37.10 37.10 49.25 +14.97 115 3 3 +3
29OCT26 700.00 P 50.00 50.00 50.00 52.51 +18.10 115 2 17 +2
29OCT26 710.00 P 0.00 0.00 0.00 55.62 +17.34 115 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 58.01 +17.34 114 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 61.48 +18.48 114 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 65.24 +20.71 115 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 68.53 +20.86 115 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 72.14 +22.23 115 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 75.86 +23.15 115 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 79.52 +25.27 115 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 83.80 +24.81 115 0 0 0
29OCT26 800.00 P 69.00 98.00 69.00 87.53 +25.88 115 2 2 +2
29OCT26 810.00 P 0.00 0.00 0.00 92.05 +29.35 115 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 96.76 +28.82 116 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 100.95 +30.72 116 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 105.48 +30.49 116 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 109.43 +32.44 116 0 0 0
29OCT26 860.00 P 91.00 110.62 91.00 115.10 +34.58 117 2 2 +2
29OCT26 870.00 P 0.00 0.00 0.00 119.45 +34.52 117 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 124.33 +35.63 117 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 129.02 +37.34 117 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 133.98 +38.40 117 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 140.10 +40.52 118 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 144.46 +39.75 117 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 150.39 +42.53 118 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 150.65 +38.51 115 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 161.43 +44.92 118 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 167.16 +46.19 118 0 0 0
29OCT26 970.00 P 0.00 0.00 0.00 172.89 +47.38 118 0 0 0
29OCT26 980.00 P 0.00 0.00 0.00 178.62 +47.79 119 0 0 0
29OCT26 990.00 P 0.00 0.00 0.00 184.35 +48.60 119 0 0 0
29OCT26 1,000.00 P 203.00 203.00 203.00 190.08 +49.41 119 1 1 +1
29OCT26 1,010.00 P 210.49 210.49 209.86 195.81 +50.21 119 21 21 +6
29OCT26 1,020.00 P 0.00 0.00 0.00 201.55 +51.55 119 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 207.29 +51.84 119 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 213.04 +52.83 119 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 219.34 +54.04 119 0 0 0
29OCT26 1,060.00 P 205.68 230.00 205.68 225.86 +55.63 119 31 30 +30
29OCT26 1,070.00 P 226.42 226.42 226.42 232.39 +57.23 119 15 16 +15
29OCT26 1,080.00 P 219.19 219.19 219.19 238.91 +58.81 119 3 3 +3
29OCT26 1,090.00 P 225.54 225.54 225.54 245.43 +59.88 119 15 15 +15
29OCT26 1,100.00 P 0.00 0.00 0.00 251.96 +60.72 120 0 1 0
29OCT26 1,110.00 P 234.29 234.29 234.29 258.49 +61.46 120 15 15 +15
29OCT26 1,120.00 P 0.00 0.00 0.00 265.01 +62.24 120 0 0 0
29OCT26 1,130.00 P 0.00 0.00 0.00 271.54 +63.03 120 0 1 0
29OCT26 1,140.00 P 0.00 0.00 0.00 278.08 +63.83 120 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 284.62 +64.62 120 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 291.45 +65.71 120 0 15 0
29OCT26 1,170.00 P 0.00 0.00 0.00 298.72 +67.23 120 0 0 0
29OCT26 1,180.00 P 0.00 0.00 0.00 305.98 +68.75 120 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 313.24 +70.25 121 0 1 0
29OCT26 1,200.00 P 0.00 0.00 0.00 320.51 +71.76 121 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 327.77 +72.70 121 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 335.04 +73.44 121 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 342.31 +74.18 121 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 349.58 +74.91 121 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 356.86 +75.66 121 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 364.13 +76.39 121 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 371.42 +77.15 121 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 378.71 +77.90 121 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 386.54 +79.19 122 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 394.47 +80.58 122 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 402.40 +81.97 122 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 410.33 +83.35 122 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 418.26 +84.72 122 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 426.19 +85.73 122 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 434.13 +86.40 123 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 442.06 +87.06 123 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 450.00 +87.72 123 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 457.94 +88.39 123 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 465.89 +89.06 123 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 473.83 +89.73 123 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 481.79 +90.41 123 0 0 0
27NOV26 1,000.00 P 238.57 238.57 238.57 225.75 +47.26 118 15 15 +15
27NOV26 1,010.00 P 248.37 248.37 248.22 231.66 +48.07 118 30 30 +30
27NOV26 1,020.00 P 0.00 0.00 0.00 237.56 +48.87 118 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 243.47 +49.68 118 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 249.40 +50.50 118 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 255.87 +51.86 118 0 0 0
27NOV26 1,060.00 P 259.37 267.06 259.37 262.55 +53.42 119 16 16 +16
27NOV26 1,070.00 P 253.15 265.97 253.15 269.23 +54.45 119 19 11 +11
27NOV26 1,080.00 P 259.64 259.64 259.64 275.91 +55.22 119 15 15 +15
27NOV26 1,090.00 P 0.00 0.00 0.00 282.59 +55.99 119 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 289.27 +56.75 119 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 295.95 +57.52 119 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 302.64 +58.30 119 0 0 0
27NOV26 1,130.00 P 0.00 0.00 0.00 309.32 +59.06 119 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 316.01 +59.84 119 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 322.71 +60.62 119 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 329.40 +61.39 119 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 336.11 +62.18 119 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 343.00 +63.15 119 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 350.40 +64.62 120 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 357.81 +66.09 120 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 365.21 +66.99 120 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 372.62 +67.71 120 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 380.03 +68.43 120 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 387.44 +69.14 120 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 394.85 +69.86 120 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 402.26 +70.57 120 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 409.67 +71.28 120 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 417.09 +72.00 120 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 424.51 +72.73 120 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 431.93 +73.44 121 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 439.36 +74.17 121 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 446.79 +74.90 121 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 454.26 +75.66 121 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 462.31 +77.00 121 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 470.36 +78.33 121 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 478.42 +79.64 122 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 486.47 +80.31 122 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 494.53 +80.95 122 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 502.58 +81.58 122 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 510.64 +82.22 122 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 518.70 +82.86 122 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 255.29 +46.73 116 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 261.33 +47.53 116 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 267.38 +48.33 116 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 273.43 +49.13 116 0 0 0
30DEC26 1,040.00 P 295.00 295.00 295.00 279.50 +49.95 116 7 7 +7
30DEC26 1,050.00 P 0.00 0.00 0.00 286.10 +51.04 116 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 292.91 +51.81 116 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 299.71 +52.57 116 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 306.52 +53.33 116 0 0 0
30DEC26 1,090.00 P 0.00 0.00 0.00 313.33 +54.10 116 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 320.13 +54.85 116 0 0 0
30DEC26 1,110.00 P 0.00 0.00 0.00 326.94 +55.61 116 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 333.75 +56.38 117 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 340.57 +57.15 117 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 347.38 +57.90 117 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 354.20 +58.67 117 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 361.02 +59.44 117 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 367.84 +60.20 117 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 374.67 +60.97 117 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 381.51 +61.74 117 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 388.64 +62.79 117 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 396.15 +63.67 117 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 403.67 +64.38 117 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 411.19 +65.08 117 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 418.71 +65.78 117 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 426.23 +66.48 118 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 433.75 +67.18 118 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 441.27 +67.88 118 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 448.80 +68.59 118 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 456.32 +69.29 118 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 463.85 +69.99 118 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 471.38 +70.69 118 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 478.92 +71.40 118 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 486.45 +72.10 118 0 3 0
30DEC26 1,340.00 P 0.00 0.00 0.00 493.99 +72.81 118 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 501.54 +73.52 118 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 509.09 +74.23 118 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 516.66 +74.96 118 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 524.70 +76.13 119 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 532.85 +76.84 119 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 541.00 +77.47 119 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 549.15 +78.09 119 0 0 0
30MAR27 1,000.00 P 345.61 345.61 345.61 324.10 +44.16 114 15 15 +15
30MAR27 1,010.00 P 0.00 0.00 0.00 330.47 +46.91 114 120 120 +120
30MAR27 1,020.00 P 0.00 0.00 0.00 336.85 +53.28 114 120 120 +120
30MAR27 1,030.00 P 0.00 0.00 0.00 343.23 +47.32 114 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 349.63 +53.71 114 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 356.55 +54.45 114 160 160 +160
30MAR27 1,060.00 P 0.00 0.00 0.00 363.65 +55.37 115 160 160 +160
30MAR27 1,070.00 P 0.00 0.00 0.00 370.75 +56.29 115 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 370.76 +40.50 112 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 373.73 +37.10 111 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 392.04 +49.04 115 0 0 0
30MAR27 1,110.00 P 0.00 0.00 0.00 399.14 +49.77 115 0 0 0
30MAR27 1,120.00 P 0.00 0.00 0.00 406.25 +50.50 115 0 0 0
30MAR27 1,130.00 P 0.00 0.00 0.00 413.35 +51.23 115 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 420.46 +51.96 115 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 427.57 +52.69 115 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 434.68 +53.41 115 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 441.79 +54.14 115 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 448.90 +54.86 115 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 448.91 +48.47 113 0 100 0
30MAR27 1,200.00 P 0.00 0.00 0.00 463.15 +56.28 115 0 135 0
30MAR27 1,210.00 P 0.00 0.00 0.00 470.27 +56.46 115 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 477.40 +56.48 115 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 484.55 +56.53 115 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 484.56 +49.43 113 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 499.37 +57.13 116 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 507.15 +64.90 116 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 514.92 +58.45 116 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 522.69 +59.11 116 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 530.47 +59.77 116 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 538.25 +60.43 116 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 546.02 +61.08 116 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 553.80 +68.85 116 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 561.59 +62.41 116 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 569.37 +63.07 116 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 577.16 +63.73 116 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 584.94 +64.38 116 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 592.73 +65.04 116 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 600.52 +65.70 116 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 608.31 +66.35 116 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 616.11 +67.01 116 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 623.91 +67.66 116 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 373.66 +45.14 112 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 380.27 +45.33 112 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 386.88 +45.51 112 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 393.51 +45.72 112 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 400.15 +45.93 112 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 402.50 +35.43 111 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 402.51 +35.43 109 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 409.60 +24.89 109 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 416.68 +25.34 109 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 423.77 +25.81 109 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 430.86 +26.27 109 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 437.95 +26.73 109 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 445.05 +27.19 109 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 452.14 +27.65 109 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 459.24 +28.11 109 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 466.33 +28.55 109 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 473.43 +29.01 109 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 480.54 +29.47 109 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 502.27 +44.54 113 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 509.59 +45.19 113 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 509.60 +38.51 111 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 509.61 +31.34 109 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 531.57 +45.96 113 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 538.91 +45.97 113 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 546.24 +45.96 113 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 553.59 +45.98 113 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 553.60 +38.65 111 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 553.61 +31.32 109 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 559.03 +29.39 109 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 583.75 +46.77 114 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 583.76 +39.44 111 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 583.77 +32.10 109 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 607.59 +48.57 114 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 607.60 +41.24 112 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 623.49 +49.78 114 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 631.45 +50.38 114 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 639.40 +50.98 114 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 647.36 +51.58 114 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 655.32 +52.18 114 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 663.28 +52.78 114 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 671.24 +53.38 114 0 0 0
29JUN27 1,410.00 P 697.00 697.00 697.00 679.20 +53.97 114 15 15 +15
TOTAL PUT 1,352 3,914 +1,192
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$ 5.900
21AUG26 4.50 C 0.00 0.00 0.00 1.41 -0.12 159 0 0 0
21AUG26 4.55 C 0.00 0.00 0.00 1.36 -0.12 154 0 0 0
21AUG26 4.60 C 0.00 0.00 0.00 1.30 -0.15 0 0 0 0
21AUG26 4.65 C 0.00 0.00 0.00 1.26 -0.14 143 0 0 0
21AUG26 4.70 C 0.00 0.00 0.00 1.21 -0.15 137 0 0 0
21AUG26 4.75 C 0.00 0.00 0.00 1.16 -0.14 132 0 0 0
21AUG26 4.80 C 0.00 0.00 0.00 1.11 -0.14 126 0 0 0
21AUG26 4.85 C 0.00 0.00 0.00 1.06 -0.15 121 0 0 0
21AUG26 4.90 C 0.00 0.00 0.00 1.01 -0.14 116 0 0 0
21AUG26 4.95 C 0.00 0.00 0.00 0.96 -0.13 110 0 0 0
21AUG26 5.00 C 0.00 0.00 0.00 0.91 -0.13 105 0 0 0
21AUG26 5.10 C 0.00 0.00 0.00 0.83 -0.12 124 0 0 0
21AUG26 5.20 C 0.00 0.00 0.00 0.74 -0.14 122 0 0 0
21AUG26 5.30 C 0.00 0.00 0.00 0.64 -0.13 108 0 0 0
21AUG26 5.40 C 0.00 0.00 0.00 0.58 -0.12 124 0 0 0
21AUG26 5.50 C 0.00 0.00 0.00 0.50 -0.12 121 0 0 0
21AUG26 5.60 C 0.00 0.00 0.00 0.44 -0.10 126 0 0 0
21AUG26 5.70 C 0.00 0.00 0.00 0.38 -0.08 127 0 0 0
21AUG26 5.80 C 0.22 0.29 0.22 0.31 -0.08 121 11 11 +11
21AUG26 5.90 C 0.00 0.00 0.00 0.26 -0.08 121 0 1 0
21AUG26 6.00 C 0.14 0.21 0.14 0.22 -0.07 123 89 82 +82
21AUG26 6.10 C 0.11 0.15 0.11 0.18 -0.06 123 76 63 +60
21AUG26 6.20 C 0.13 0.14 0.13 0.14 -0.06 120 57 57 +57
21AUG26 6.30 C 0.10 0.12 0.10 0.12 -0.04 124 14 12 +12
21AUG26 6.40 C 0.09 0.09 0.09 0.09 -0.05 121 7 7 +7
21AUG26 6.50 C 0.00 0.00 0.00 0.07 -0.04 120 0 0 0
21AUG26 6.60 C 0.00 0.00 0.00 0.06 -0.03 124 0 0 0
21AUG26 6.70 C 0.00 0.00 0.00 0.05 -0.02 127 0 0 0
21AUG26 6.80 C 0.00 0.00 0.00 0.04 -0.02 128 0 0 0
21AUG26 6.90 C 0.00 0.00 0.00 0.03 -0.02 127 0 0 0
21AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.02 123 0 0 0
21AUG26 7.10 C 0.00 0.00 0.00 0.01 -0.02 114 0 0 0
21AUG26 7.20 C 0.00 0.00 0.00 0.01 -0.01 121 0 0 0
21AUG26 7.30 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21AUG26 7.40 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
21AUG26 7.60 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
21AUG26 7.70 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
21AUG26 7.80 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
21AUG26 7.90 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
21AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
21AUG26 8.10 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
21AUG26 8.20 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
21AUG26 8.30 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
21AUG26 8.40 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.42 -0.14 98 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.33 -0.13 101 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.24 -0.13 102 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.13 -0.15 87 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.05 -0.14 93 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.98 -0.12 100 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.77 -0.11 95 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.59 -0.10 93 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.44 -0.09 93 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.32 -0.07 93 0 0 0
28AUG26 6.25 C 0.16 0.20 0.16 0.22 -0.07 91 16 4 -14
28AUG26 6.50 C 0.00 0.00 0.00 0.15 -0.05 91 0 10 0
28AUG26 6.75 C 0.00 0.00 0.00 0.10 -0.04 91 0 30 0
28AUG26 7.00 C 0.00 0.00 0.00 0.07 -0.02 94 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 -0.02 91 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 -0.01 95 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 -0.01 96 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 93 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.54 -0.12 82 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.45 -0.14 80 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.37 -0.12 79 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.30 -0.13 80 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.23 -0.12 80 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.14 -0.13 77 0 0 0
29SEP26 5.25 C 0.87 0.87 0.87 0.99 -0.11 79 15 15 +15
29SEP26 5.50 C 0.00 0.00 0.00 0.84 -0.10 79 0 0 0
29SEP26 5.75 C 0.66 0.70 0.66 0.70 -0.09 77 45 45 +45
29SEP26 6.00 C 0.49 0.52 0.48 0.58 -0.08 77 60 30 +30
29SEP26 6.25 C 0.45 0.45 0.41 0.50 -0.06 79 30 30 +29
29SEP26 6.50 C 0.00 0.00 0.00 0.41 -0.07 78 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.34 -0.05 79 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.28 -0.05 79 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 -0.04 79 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.04 78 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 -0.03 79 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.03 79 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 -0.02 79 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.02 79 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.02 78 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.65 -0.11 79 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.57 -0.13 78 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.50 -0.13 78 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.43 -0.12 78 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.36 -0.12 77 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.30 -0.12 77 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.14 -0.12 76 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.00 -0.10 76 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.89 -0.06 77 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.77 -0.07 76 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 0.68 -0.07 77 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.59 -0.05 77 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.51 -0.05 77 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.44 -0.05 76 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.39 -0.03 77 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.33 -0.04 77 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.29 -0.03 77 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.25 -0.02 77 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.21 -0.02 76 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.18 -0.02 76 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.15 -0.02 76 0 21 0
27NOV26 4.50 C 0.00 0.00 0.00 1.75 -0.12 78 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.68 -0.12 78 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.62 -0.11 78 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.55 -0.13 78 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.49 -0.12 78 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.43 -0.12 78 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.29 -0.11 78 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.14 -0.12 76 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.04 -0.06 77 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.93 -0.06 77 0 195 0
27NOV26 6.25 C 0.00 0.00 0.00 0.83 -0.08 77 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.75 -0.06 77 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.67 -0.05 77 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.59 -0.06 77 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.53 -0.05 77 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.47 -0.05 77 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.42 -0.04 77 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.37 -0.04 76 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.33 -0.04 77 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.29 -0.04 76 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.26 -0.03 76 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.86 -0.11 78 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.78 -0.12 76 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.73 -0.11 77 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.67 -0.11 77 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.61 -0.10 77 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.55 -0.11 77 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.41 -0.10 76 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.28 -0.11 76 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.16 -0.10 75 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.04 -0.12 74 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.96 -0.10 75 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.88 -0.07 76 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.81 -0.05 76 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 -0.05 77 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.67 -0.05 76 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.61 -0.05 76 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.55 -0.05 76 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 -0.06 75 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.45 -0.06 76 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.41 -0.05 76 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.37 -0.05 76 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.11 -0.11 78 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.04 -0.12 76 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.00 -0.10 77 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.94 -0.11 77 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.89 -0.10 77 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.84 -0.10 77 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.72 -0.09 77 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.60 -0.10 76 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.50 -0.08 77 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.39 -0.09 76 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.31 -0.09 76 0 80 0
30MAR27 6.50 C 0.00 0.00 0.00 1.22 -0.08 76 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 1.14 -0.08 76 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.07 -0.08 76 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.01 -0.06 77 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.94 -0.06 76 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.88 -0.07 76 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.83 -0.06 77 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.78 -0.06 77 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.72 -0.07 76 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.67 -0.07 76 0 30 0
29JUN27 4.50 C 0.00 0.00 0.00 2.34 -0.11 78 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.28 -0.07 78 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.23 -0.11 78 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.18 -0.11 78 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.14 -0.06 78 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.09 -0.07 78 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.98 -0.09 78 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.88 -0.08 78 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.78 -0.08 78 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.69 -0.08 78 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.60 -0.07 77 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.52 -0.07 77 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.44 -0.07 77 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.37 -0.07 77 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.30 -0.07 77 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.24 -0.06 78 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.18 -0.06 78 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.12 -0.06 77 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.07 -0.06 78 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.02 -0.06 78 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.97 -0.06 78 0 0 0
TOTAL CALL 420 1,565 +334
21AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
21AUG26 4.55 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
21AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
21AUG26 4.65 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
21AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 141 0 10 0
21AUG26 4.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 4.85 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 119 0 26 0
21AUG26 4.95 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 5.10 P 0.00 0.00 0.00 0.02 0.00 114 0 0 0
21AUG26 5.20 P 0.00 0.00 0.00 0.03 0.00 113 0 0 0
21AUG26 5.30 P 0.08 0.08 0.08 0.05 +0.01 118 7 7 +7
21AUG26 5.40 P 0.00 0.00 0.00 0.07 +0.02 118 0 0 0
21AUG26 5.50 P 0.00 0.00 0.00 0.09 +0.02 115 0 15 0
21AUG26 5.60 P 0.00 0.00 0.00 0.12 +0.02 115 0 0 0
21AUG26 5.70 P 0.16 0.16 0.16 0.16 +0.03 117 1 1 +1
21AUG26 5.80 P 0.00 0.00 0.00 0.20 +0.04 116 0 10 0
21AUG26 5.90 P 0.23 0.23 0.23 0.25 +0.05 117 32 33 +30
21AUG26 6.00 P 0.32 0.32 0.32 0.31 +0.06 119 250 250 +250
21AUG26 6.10 P 0.51 0.51 0.51 0.36 +0.06 114 15 15 +15
21AUG26 6.20 P 0.00 0.00 0.00 0.43 +0.07 115 0 0 0
21AUG26 6.30 P 0.00 0.00 0.00 0.50 +0.08 114 0 0 0
21AUG26 6.40 P 0.00 0.00 0.00 0.58 +0.08 115 0 0 0
21AUG26 6.50 P 0.00 0.00 0.00 0.67 +0.09 121 0 0 0
21AUG26 6.60 P 0.00 0.00 0.00 0.74 +0.08 110 0 0 0
21AUG26 6.70 P 0.00 0.00 0.00 0.84 +0.10 120 0 0 0
21AUG26 6.80 P 0.00 0.00 0.00 0.93 +0.10 119 0 0 0
21AUG26 6.90 P 0.00 0.00 0.00 1.03 +0.12 128 0 0 0
21AUG26 7.00 P 0.00 0.00 0.00 1.12 +0.12 125 0 0 0
21AUG26 7.10 P 0.00 0.00 0.00 1.22 +0.12 133 0 0 0
21AUG26 7.20 P 0.00 0.00 0.00 1.31 +0.12 123 0 0 0
21AUG26 7.30 P 0.00 0.00 0.00 1.41 +0.13 131 0 0 0
21AUG26 7.40 P 0.00 0.00 0.00 1.51 +0.13 137 0 0 0
21AUG26 7.50 P 0.00 0.00 0.00 1.61 +0.13 144 0 0 0
21AUG26 7.60 P 0.00 0.00 0.00 1.71 +0.13 150 0 0 0
21AUG26 7.70 P 0.00 0.00 0.00 1.81 +0.13 156 0 0 0
21AUG26 7.80 P 0.00 0.00 0.00 1.91 +0.13 162 0 0 0
21AUG26 7.90 P 0.00 0.00 0.00 2.00 +0.12 0 0 0 0
21AUG26 8.00 P 0.00 0.00 0.00 2.10 +0.12 0 0 0 0
21AUG26 8.10 P 0.00 0.00 0.00 2.20 +0.12 0 0 0 0
21AUG26 8.20 P 0.00 0.00 0.00 2.32 +0.14 207 0 0 0
21AUG26 8.30 P 0.00 0.00 0.00 2.40 +0.12 0 0 0 0
21AUG26 8.40 P 0.00 0.00 0.00 2.50 +0.12 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.02 +0.01 88 0 5 0
28AUG26 4.80 P 0.00 0.00 0.00 0.03 +0.01 90 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.04 +0.01 89 0 26 0
28AUG26 5.00 P 0.00 0.00 0.00 0.05 0.00 87 0 26 0
28AUG26 5.25 P 0.00 0.00 0.00 0.10 +0.01 89 0 25 0
28AUG26 5.50 P 0.00 0.00 0.00 0.17 +0.02 88 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.27 +0.03 88 0 0 0
28AUG26 6.00 P 0.40 0.41 0.40 0.40 +0.05 88 20 10 +10
28AUG26 6.25 P 0.00 0.00 0.00 0.55 +0.05 87 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.73 +0.07 86 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.93 +0.08 86 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.17 +0.11 96 0 50 0
28AUG26 7.25 P 0.00 0.00 0.00 1.39 +0.11 93 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.63 +0.12 98 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.87 +0.13 100 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.12 +0.14 109 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.37 +0.14 118 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.60 +0.12 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.86 +0.13 121 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 +0.01 79 0 40 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 +0.01 79 0 0 0
29SEP26 4.70 P 0.18 0.18 0.18 0.15 +0.01 78 1 1 +1
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.02 79 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.03 80 0 0 0
29SEP26 5.00 P 0.27 0.27 0.27 0.24 +0.03 80 33 36 +33
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.04 79 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 +0.03 78 0 0 0
29SEP26 5.75 P 0.55 0.55 0.55 0.54 +0.04 78 1 1 +1
29SEP26 6.00 P 0.00 0.00 0.00 0.68 +0.06 79 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.84 +0.08 80 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.00 +0.08 80 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.17 +0.06 79 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.37 +0.10 80 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.56 +0.10 79 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.78 +0.11 81 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.99 +0.11 81 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.21 +0.12 80 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.45 +0.14 84 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.68 +0.14 84 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.91 +0.15 84 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.21 +0.02 77 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.24 +0.03 77 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.27 +0.03 77 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.29 +0.02 76 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.33 +0.03 77 0 18 0
29OCT26 5.00 P 0.00 0.00 0.00 0.36 +0.03 76 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 0.45 +0.02 75 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.57 +0.04 76 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.69 +0.04 75 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 0.83 +0.06 75 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.98 +0.05 75 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.15 +0.06 76 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.32 +0.08 76 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.50 +0.09 76 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.70 +0.10 77 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.90 +0.12 77 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.11 +0.12 78 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.32 +0.12 78 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.53 +0.12 77 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.75 +0.12 77 0 0 0
29OCT26 8.75 P 3.15 3.15 3.15 2.98 +0.14 78 60 60 +60
27NOV26 4.50 P 0.00 0.00 0.00 0.30 +0.02 76 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.33 +0.02 76 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.37 +0.03 77 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.40 +0.02 76 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.44 +0.02 76 0 30 0
27NOV26 5.00 P 0.00 0.00 0.00 0.48 +0.03 77 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.59 +0.03 76 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.71 +0.04 77 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.81 +0.02 74 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 0.95 +0.03 74 0 105 0
27NOV26 6.25 P 0.00 0.00 0.00 1.12 +0.05 75 0 15 0
27NOV26 6.50 P 0.00 0.00 0.00 1.29 +0.06 76 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.47 +0.09 77 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.65 +0.08 77 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.83 +0.08 77 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.03 +0.11 78 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.23 +0.10 78 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.43 +0.11 77 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.64 +0.12 78 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.86 +0.12 78 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.08 +0.12 79 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 +0.01 76 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 +0.02 76 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 +0.02 76 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 +0.03 76 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 +0.03 76 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 +0.03 76 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.70 +0.04 76 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.82 +0.04 75 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.95 +0.04 75 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.10 +0.05 75 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.25 +0.06 75 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.41 +0.06 75 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.59 +0.08 76 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.77 +0.08 76 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.94 +0.08 75 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.14 +0.10 76 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.34 +0.11 77 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.54 +0.10 77 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.75 +0.12 77 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.95 +0.11 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.17 +0.12 77 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 +0.03 77 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 +0.03 77 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.70 +0.02 76 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.75 +0.03 76 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 +0.03 76 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.84 +0.03 76 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.96 +0.03 76 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 +0.03 75 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.23 +0.04 75 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.38 +0.04 75 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.54 +0.05 75 0 80 0
30MAR27 6.50 P 0.00 0.00 0.00 1.71 +0.06 76 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 1.87 +0.05 75 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.06 +0.08 76 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.24 +0.09 76 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.43 +0.09 77 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.62 +0.09 77 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.81 +0.09 76 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.00 +0.08 76 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.20 +0.09 76 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.41 +0.09 76 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.82 +0.03 77 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.86 +0.03 77 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.88 +0.04 75 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.93 +0.04 75 0 0 0
29JUN27 4.90 P 0.97 0.97 0.97 0.98 +0.04 75 25 25 +25
29JUN27 5.00 P 0.00 0.00 0.00 1.03 +0.04 75 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.16 +0.05 75 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.30 +0.03 75 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.47 +0.04 76 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.62 +0.04 76 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.78 +0.05 76 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.94 +0.05 75 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.11 +0.05 76 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.29 +0.06 76 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.48 +0.07 76 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.66 +0.07 76 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.85 +0.07 77 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.04 +0.07 77 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.24 +0.08 77 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.43 +0.08 76 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.63 +0.08 76 0 0 0
TOTAL PUT 445 1,811 +433
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$ 7.755
28AUG26 4.40 C 0.00 0.00 0.00 3.36 -0.24 128 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 3.26 -0.21 123 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 3.16 -0.25 117 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 3.06 -0.21 112 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.96 -0.22 107 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.86 -0.22 102 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.76 -0.24 97 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.51 -0.24 85 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.26 -0.24 74 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.01 -0.24 62 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.76 -0.22 51 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 1.52 -0.25 70 0 102 0
28AUG26 6.50 C 0.00 0.00 0.00 1.28 -0.24 68 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 1.05 -0.22 66 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 0.81 -0.23 57 0 186 0
28AUG26 7.25 C 0.00 0.00 0.00 0.62 -0.22 60 0 210 0
28AUG26 7.50 C 0.00 0.00 0.00 0.48 -0.17 66 0 136 0
28AUG26 7.75 C 0.22 0.32 0.22 0.35 -0.13 67 16 76 +16
28AUG26 8.00 C 0.16 0.16 0.16 0.24 -0.10 66 15 112 +15
28AUG26 8.25 C 0.10 0.11 0.10 0.16 -0.08 66 20 79 -5
28AUG26 8.50 C 0.07 0.09 0.07 0.10 -0.07 65 46 286 +45
28AUG26 8.75 C 0.05 0.06 0.05 0.07 -0.04 68 120 254 +45
28AUG26 9.00 C 0.03 0.04 0.03 0.04 -0.03 67 16 326 -14
28AUG26 9.25 C 0.03 0.04 0.03 0.03 -0.02 71 21 150 -2
28AUG26 9.50 C 0.02 0.02 0.02 0.02 -0.01 72 3 95 0
28AUG26 9.75 C 0.02 0.02 0.02 0.01 -0.01 70 1 170 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 381 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 89 0 611 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 128 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 110 0 153 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 120 0 137 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 139 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 3.37 -0.25 52 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.27 -0.25 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.20 -0.22 89 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.10 -0.22 85 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.00 -0.22 82 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.91 -0.22 84 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.78 -0.24 61 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.51 -0.25 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.30 -0.27 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.03 -0.27 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.82 -0.23 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.62 -0.21 58 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.43 -0.23 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.23 -0.22 58 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.02 -0.24 54 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 0.87 -0.19 55 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 0.77 -0.16 60 0 169 0
29SEP26 7.75 C 0.56 0.56 0.56 0.63 -0.12 58 15 83 +15
29SEP26 8.00 C 0.46 0.53 0.41 0.53 -0.11 59 15 40 +10
29SEP26 8.25 C 0.00 0.00 0.00 0.44 -0.10 59 0 583 0
29SEP26 8.50 C 0.00 0.00 0.00 0.36 -0.09 59 1 1,078 0
29SEP26 8.75 C 0.00 0.00 0.00 0.29 -0.08 59 0 334 0
29SEP26 9.00 C 0.24 0.24 0.20 0.23 -0.08 59 14 2,384 +13
29SEP26 9.25 C 0.00 0.00 0.00 0.18 -0.07 58 0 254 0
29SEP26 9.50 C 0.17 0.17 0.17 0.15 -0.05 59 1 140 0
29SEP26 9.75 C 0.10 0.16 0.10 0.12 -0.04 60 9 72 -6
29SEP26 10.00 C 0.00 0.00 0.00 0.09 -0.04 59 0 181 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 -0.02 60 0 193 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.01 61 0 141 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.01 59 0 226 0
29SEP26 12.00 C 0.03 0.03 0.03 0.01 -0.01 58 2 175 -2
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 22.00 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 0.01 0.00 125 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.31 -0.23 70 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.21 -0.21 67 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.10 -0.25 60 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.02 -0.23 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.92 -0.21 63 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.83 -0.23 64 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.60 -0.25 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.37 -0.23 61 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.15 -0.22 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.94 -0.21 59 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.72 -0.24 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.53 -0.24 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.36 -0.22 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.25 -0.16 60 0 0 0
29OCT26 7.25 C 0.95 0.95 0.95 1.09 -0.16 59 15 15 +15
29OCT26 7.50 C 0.00 0.00 0.00 0.95 -0.12 58 0 134 0
29OCT26 7.75 C 0.68 0.68 0.68 0.86 -0.08 61 15 15 +15
29OCT26 8.00 C 0.00 0.00 0.00 0.73 -0.09 59 0 17 0
29OCT26 8.25 C 0.00 0.00 0.00 0.64 -0.08 59 0 15 0
29OCT26 8.50 C 0.44 0.44 0.44 0.57 -0.07 61 22 227 +22
29OCT26 8.75 C 0.00 0.00 0.00 0.47 -0.08 59 0 20 0
29OCT26 9.00 C 0.00 0.00 0.00 0.41 -0.07 59 0 22 0
29OCT26 9.25 C 0.00 0.00 0.00 0.36 -0.05 60 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.31 -0.04 60 0 87 0
29OCT26 9.75 C 0.00 0.00 0.00 0.26 -0.04 60 0 91 0
29OCT26 10.00 C 0.00 0.00 0.00 0.21 -0.05 58 0 6 0
29OCT26 10.50 C 0.00 0.00 0.00 0.16 -0.02 60 0 76 0
29OCT26 11.00 C 0.00 0.00 0.00 0.12 -0.01 60 0 184 0
29OCT26 11.50 C 0.00 0.00 0.00 0.08 -0.02 59 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 -0.01 60 0 4 0
29OCT26 12.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.44 -0.18 60 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.19 -0.30 54 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.03 -0.19 58 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.84 -0.23 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.66 -0.23 57 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.52 -0.19 59 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.35 -0.20 57 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.24 -0.16 59 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.11 -0.12 59 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.99 -0.11 59 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.88 -0.12 59 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.79 -0.09 59 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.70 -0.09 59 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.62 -0.09 59 0 3 0
27NOV26 9.00 C 0.00 0.00 0.00 0.55 -0.08 59 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.48 -0.08 58 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.42 -0.09 58 0 10 0
27NOV26 9.75 C 0.00 0.00 0.00 0.37 -0.08 58 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.33 -0.07 59 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.25 -0.06 58 0 46 0
27NOV26 11.00 C 0.00 0.00 0.00 0.19 -0.05 58 0 105 0
27NOV26 11.50 C 0.00 0.00 0.00 0.15 -0.04 59 0 50 0
27NOV26 12.00 C 0.00 0.00 0.00 0.11 -0.03 58 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.09 -0.02 59 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 3.49 -0.17 68 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.40 -0.16 67 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.31 -0.16 67 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.19 -0.19 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.13 -0.16 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.05 -0.18 65 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.92 -0.19 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.73 -0.20 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.51 -0.20 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.33 -0.19 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.13 -0.20 58 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.99 -0.15 60 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.80 -0.20 58 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 -0.19 57 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.48 -0.18 57 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.34 -0.17 56 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.23 -0.17 57 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.13 -0.16 58 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.01 -0.14 57 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 0.90 -0.16 57 0 45 0
30DEC26 8.50 C 0.73 0.73 0.73 0.83 -0.11 58 15 107 +15
30DEC26 8.75 C 0.66 0.66 0.66 0.77 -0.10 59 15 62 +15
30DEC26 9.00 C 0.00 0.00 0.00 0.70 -0.09 59 0 101 0
30DEC26 9.25 C 0.00 0.00 0.00 0.63 -0.08 59 0 74 0
30DEC26 9.50 C 0.00 0.00 0.00 0.57 -0.08 59 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.52 -0.06 59 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.46 -0.06 59 0 93 0
30DEC26 10.50 C 0.00 0.00 0.00 0.37 -0.06 58 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 -0.04 59 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 -0.04 58 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 -0.03 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 -0.02 59 0 62 0
30DEC26 13.00 C 0.16 0.16 0.14 0.13 -0.02 59 5 11 +5
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.02 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 -0.02 58 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.01 59 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 58 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 3.60 -0.18 63 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.51 -0.18 62 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.43 -0.18 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.35 -0.18 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.27 -0.17 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.19 -0.17 61 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.11 -0.17 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.91 -0.17 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.74 -0.15 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.56 -0.17 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.39 -0.17 59 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.19 -0.25 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.10 -0.18 59 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.96 -0.12 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.77 -0.18 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.68 -0.15 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.53 -0.16 56 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.45 -0.16 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.32 -0.18 56 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.26 -0.12 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.17 -0.12 58 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 1.08 -0.12 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.01 -0.11 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.93 -0.11 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.86 -0.09 57 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.80 -0.11 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.74 -0.12 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.63 -0.13 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.54 -0.12 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.47 -0.10 57 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.40 -0.09 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 -0.09 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 -0.08 56 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 -0.07 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 -0.06 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 -0.06 56 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.73 -0.17 62 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.65 -0.17 62 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.57 -0.17 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.49 -0.17 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.42 -0.16 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.35 -0.15 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.27 -0.16 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.09 -0.16 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.92 -0.16 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.76 -0.15 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.61 -0.14 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.46 -0.14 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.31 -0.14 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.18 -0.13 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.06 -0.13 58 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.94 -0.14 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.83 -0.14 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.73 -0.13 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.63 -0.12 58 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.55 -0.07 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.47 -0.10 58 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.39 -0.09 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.31 -0.09 58 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.24 -0.08 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.17 -0.07 58 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.08 -0.09 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.02 -0.08 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.91 -0.07 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.82 -0.05 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.73 -0.05 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.65 -0.04 58 0 11 0
29JUN27 12.50 C 0.00 0.00 0.00 0.58 -0.04 58 0 31 0
TOTAL CALL 402 14,387 +217
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 151 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 146 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 0.00 117 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 252 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 140 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 272 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 252 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 0.00 68 0 181 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 +0.01 67 0 196 0
28AUG26 7.00 P 0.11 0.11 0.11 0.07 +0.02 64 7 302 0
28AUG26 7.25 P 0.20 0.20 0.14 0.13 +0.04 65 16 76 +1
28AUG26 7.50 P 0.28 0.28 0.28 0.21 +0.05 64 1 93 0
28AUG26 7.75 P 0.42 0.46 0.33 0.32 +0.07 63 3 169 +1
28AUG26 8.00 P 0.00 0.00 0.00 0.46 +0.09 62 0 160 0
28AUG26 8.25 P 0.00 0.00 0.00 0.66 +0.15 68 0 256 0
28AUG26 8.50 P 1.08 1.08 1.08 0.86 +0.20 71 2 210 +1
28AUG26 8.75 P 0.00 0.00 0.00 1.08 +0.22 75 0 71 0
28AUG26 9.00 P 0.00 0.00 0.00 1.31 +0.21 79 0 50 0
28AUG26 9.25 P 0.00 0.00 0.00 1.56 +0.24 89 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.80 +0.27 93 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.04 +0.25 98 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 2.29 +0.26 105 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.80 +0.27 125 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 3.27 +0.24 121 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.78 +0.25 140 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.26 +0.23 134 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.79 +0.26 170 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.28 +0.25 174 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 63 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 59 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.02 60 0 228 0
29SEP26 6.25 P 0.13 0.13 0.13 0.10 +0.02 59 4 173 +4
29SEP26 6.50 P 0.00 0.00 0.00 0.15 +0.03 60 0 1,059 0
29SEP26 6.75 P 0.27 0.27 0.27 0.21 +0.04 59 2 133 +2
29SEP26 7.00 P 0.00 0.00 0.00 0.28 +0.05 59 0 111 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 +0.06 58 0 178 0
29SEP26 7.50 P 0.54 0.54 0.54 0.47 +0.06 58 15 247 +15
29SEP26 7.75 P 0.68 0.68 0.67 0.60 +0.09 58 30 109 +30
29SEP26 8.00 P 0.00 0.00 0.00 0.75 +0.10 59 0 232 0
29SEP26 8.25 P 0.00 0.00 0.00 0.89 +0.10 57 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 1.08 +0.12 59 0 1,072 0
29SEP26 8.75 P 0.00 0.00 0.00 1.27 +0.17 60 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 1.47 +0.18 61 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.70 +0.22 65 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 1.89 +0.20 62 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 2.13 +0.25 66 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.33 +0.17 62 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.84 +0.24 72 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.31 +0.24 74 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.81 +0.22 80 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.29 +0.25 82 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.79 +0.22 88 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.29 +0.22 93 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.79 +0.26 98 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.25 +0.22 84 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.79 +0.26 108 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.29 +0.26 112 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.80 +0.27 120 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.30 +0.27 124 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.75 +0.22 104 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.30 +0.27 132 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.80 +0.27 136 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.25 +0.22 114 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.79 +0.26 140 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.29 +0.26 143 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.75 +0.22 124 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.30 +0.27 154 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.28 +0.25 152 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.28 +0.25 158 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.30 +0.27 171 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.29 +0.26 173 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 +0.03 62 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.08 +0.02 60 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.12 +0.03 61 0 13 0
29OCT26 6.00 P 0.00 0.00 0.00 0.16 +0.04 60 0 32 0
29OCT26 6.25 P 0.00 0.00 0.00 0.21 +0.04 60 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.27 +0.05 59 0 715 0
29OCT26 6.75 P 0.00 0.00 0.00 0.34 +0.05 58 0 17 0
29OCT26 7.00 P 0.00 0.00 0.00 0.43 +0.05 58 0 32 0
29OCT26 7.25 P 0.00 0.00 0.00 0.53 +0.06 58 0 30 0
29OCT26 7.50 P 0.00 0.00 0.00 0.65 +0.08 58 0 133 0
29OCT26 7.75 P 0.00 0.00 0.00 0.78 +0.09 58 0 79 0
29OCT26 8.00 P 0.00 0.00 0.00 0.93 +0.11 59 0 94 0
29OCT26 8.25 P 0.00 0.00 0.00 1.07 +0.10 58 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.24 +0.12 58 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.45 +0.19 61 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.66 +0.19 63 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.85 +0.22 63 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.06 +0.24 64 0 1 0
29OCT26 9.75 P 0.00 0.00 0.00 2.24 +0.21 62 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.45 +0.21 62 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.90 +0.20 64 0 1 0
29OCT26 11.00 P 0.00 0.00 0.00 3.37 +0.21 67 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.81 +0.21 64 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.32 +0.25 70 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.79 +0.22 69 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.13 +0.02 59 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.17 +0.01 58 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.23 +0.02 59 0 203 0
27NOV26 6.25 P 0.00 0.00 0.00 0.30 +0.04 59 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.37 +0.04 58 0 0 0
27NOV26 6.75 P 0.51 0.51 0.51 0.46 +0.05 58 1 17 +1
27NOV26 7.00 P 0.00 0.00 0.00 0.55 +0.05 58 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.67 +0.07 59 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 0.79 +0.08 58 0 39 0
27NOV26 7.75 P 0.00 0.00 0.00 0.90 +0.06 57 0 2 0
27NOV26 8.00 P 0.00 0.00 0.00 1.05 +0.08 57 0 20 0
27NOV26 8.25 P 0.00 0.00 0.00 1.20 +0.10 57 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.39 +0.11 59 0 50 0
27NOV26 8.75 P 0.00 0.00 0.00 1.57 +0.17 60 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.75 +0.17 60 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.95 +0.19 61 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.15 +0.20 61 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.32 +0.18 59 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.56 +0.21 62 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.98 +0.21 62 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.42 +0.22 62 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.87 +0.18 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.34 +0.21 63 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.79 +0.19 60 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 +0.01 58 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 +0.02 59 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 +0.02 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 +0.02 59 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 +0.02 59 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 +0.03 59 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 +0.03 58 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.32 +0.04 59 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 +0.05 59 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.48 +0.06 58 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.58 +0.07 59 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 +0.07 59 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.81 +0.09 59 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.93 +0.09 59 0 34 0
30DEC26 7.75 P 1.09 1.09 1.09 1.04 +0.08 58 15 46 +15
30DEC26 8.00 P 0.00 0.00 0.00 1.16 +0.08 56 0 376 0
30DEC26 8.25 P 0.00 0.00 0.00 1.32 +0.09 57 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.51 +0.12 58 0 654 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 +0.14 57 0 172 0
30DEC26 9.00 P 0.00 0.00 0.00 1.84 +0.15 58 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 +0.17 58 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.23 +0.19 59 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.42 +0.17 58 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.66 +0.20 61 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.02 +0.16 58 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.48 +0.17 60 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.91 +0.17 59 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.36 +0.17 59 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.83 +0.19 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.29 +0.18 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.79 +0.21 61 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.27 +0.18 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.79 +0.24 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.29 +0.22 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.80 +0.24 74 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.30 +0.24 76 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.77 +0.21 73 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.30 +0.27 81 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.80 +0.24 84 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.26 +0.20 78 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.79 +0.25 86 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.29 +0.23 89 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.75 +0.19 80 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.30 +0.24 94 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.28 +0.22 94 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.28 +0.22 98 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.12 0.00 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 0.00 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.15 +0.01 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 0.00 56 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 0.00 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.20 0.00 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.22 0.00 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.28 0.00 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 0.00 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.42 +0.01 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 +0.01 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.60 +0.04 57 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.66 +0.02 55 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.79 +0.05 56 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.91 +0.06 57 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 1.03 +0.06 56 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 1.16 +0.07 56 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.30 +0.08 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.44 +0.07 56 0 22 0
30MAR27 8.25 P 0.00 0.00 0.00 1.59 +0.08 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.74 +0.07 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.94 +0.11 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.11 +0.13 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.31 +0.15 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.48 +0.14 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.69 +0.16 59 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.87 +0.15 58 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.28 +0.16 59 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.70 +0.15 60 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.08 +0.12 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.50 +0.11 57 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.96 +0.13 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.42 +0.15 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.87 +0.14 57 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.35 +0.17 58 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.81 +0.16 57 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.21 +0.03 57 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.23 +0.03 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.25 +0.03 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.28 +0.04 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.30 +0.04 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.33 +0.04 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.35 +0.04 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.43 +0.05 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.51 +0.05 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 +0.05 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.68 +0.05 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.77 +0.04 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.88 +0.05 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.99 +0.05 56 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.11 +0.06 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.24 +0.06 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.37 +0.06 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.51 +0.07 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.66 +0.07 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.80 +0.08 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.96 +0.09 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.13 +0.09 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.31 +0.11 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.50 +0.14 57 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.68 +0.10 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.86 +0.12 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.07 +0.12 58 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.44 +0.13 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.86 +0.16 58 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.28 +0.20 58 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.69 +0.19 58 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.14 +0.17 59 0 0 0
TOTAL PUT 96 16,128 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KEH - BEKE CLOSING PRICE HK$ 43.980
21AUG26 34.00 C 0.00 0.00 0.00 10.02 -0.27 136 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 9.60 -0.30 160 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 9.10 -0.30 152 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 8.49 -0.41 80 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 7.99 -0.31 75 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 7.49 -0.24 70 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 6.99 -0.24 64 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 6.49 -0.25 59 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 5.99 -0.25 54 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 5.50 -0.25 65 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 5.01 -0.25 66 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 4.52 -0.26 64 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 4.04 -0.27 63 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 3.57 -0.28 63 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 3.12 -0.29 63 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 2.69 -0.30 63 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 2.29 -0.30 63 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 1.91 -0.31 63 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 1.57 -0.31 63 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 1.23 -0.32 61 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.99 -0.31 62 0 0 0
21AUG26 44.50 C 0.64 0.64 0.64 0.77 -0.27 62 15 390 -15
21AUG26 45.00 C 0.76 0.76 0.44 0.58 -0.29 62 60 75 +45
21AUG26 45.50 C 0.59 0.59 0.59 0.43 -0.25 62 15 37 0
21AUG26 46.00 C 0.45 0.45 0.39 0.32 -0.21 63 30 75 +15
21AUG26 46.50 C 0.38 0.38 0.38 0.23 -0.18 63 15 90 0
21AUG26 47.00 C 0.00 0.00 0.00 0.17 -0.14 64 0 15 0
21AUG26 47.50 C 0.00 0.00 0.00 0.12 -0.11 64 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 0.08 -0.09 64 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 0.05 -0.07 63 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 0.04 -0.05 66 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 0.03 -0.03 67 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 0.02 -0.03 68 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.10 -0.30 80 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.04 -0.36 59 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.08 -0.27 60 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.15 -0.27 61 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.25 -0.29 61 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.40 -0.30 60 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.63 -0.30 61 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 2.92 -0.31 60 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 2.31 -0.30 61 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 1.76 -0.32 60 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 1.34 -0.28 60 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.99 -0.25 61 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.73 -0.21 61 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.52 -0.18 61 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.36 -0.15 61 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.24 -0.12 61 0 0 0
28AUG26 52.50 C 0.15 0.15 0.11 0.09 -0.05 62 159 159 +151
28AUG26 55.00 C 0.00 0.00 0.00 0.03 -0.02 63 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.29 -0.31 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.31 -0.43 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.43 -0.25 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.58 -0.25 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.78 -0.25 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.03 -0.24 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.33 -0.24 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.67 -0.27 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.14 -0.21 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.60 -0.26 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.16 -0.24 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.80 -0.20 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.48 -0.18 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.20 -0.16 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.96 -0.14 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.76 -0.12 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.41 -0.08 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.21 -0.05 43 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.51 -0.46 40 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.63 -0.40 40 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.74 -0.45 39 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.00 -0.24 40 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.25 -0.24 40 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.55 -0.23 40 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.90 -0.22 40 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.38 -0.13 41 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.74 -0.26 40 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 3.22 -0.27 39 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 2.79 -0.20 40 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 2.39 -0.20 40 0 0 0
29OCT26 47.00 C 2.29 2.29 2.29 2.09 -0.15 40 15 15 +15
29OCT26 48.00 C 0.00 0.00 0.00 1.79 -0.12 41 0 15 0
29OCT26 49.00 C 0.00 0.00 0.00 1.51 -0.13 41 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 1.26 -0.13 40 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.80 -0.09 40 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.49 -0.07 40 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.29 -0.05 40 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.93 -0.43 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.22 -0.33 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.38 -0.39 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.64 -0.18 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.87 -0.25 41 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.22 -0.24 41 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.45 -0.39 40 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.06 -0.21 42 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.55 -0.20 42 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.06 -0.19 42 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.61 -0.19 42 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.22 -0.17 42 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 2.86 -0.15 42 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 2.54 -0.14 42 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 2.24 -0.14 42 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 1.97 -0.14 42 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 1.40 -0.12 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.95 -0.13 42 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 0.66 -0.07 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.45 -0.05 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.19 -0.49 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.42 -0.48 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.70 -0.45 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.06 -0.46 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.35 -0.26 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.69 -0.29 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.11 -0.27 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.54 -0.28 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.03 -0.27 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.55 -0.26 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.11 -0.25 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.81 -0.13 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.41 -0.18 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.07 -0.15 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.74 -0.20 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.45 -0.18 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.83 -0.19 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.35 -0.16 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.96 -0.13 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.70 -0.10 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.24 -0.54 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.50 -0.45 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.84 -0.51 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.20 -0.49 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.53 -0.54 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.11 -0.18 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.40 -0.40 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.90 -0.29 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.42 -0.33 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.93 -0.30 40 0 70 0
30MAR27 45.00 C 0.00 0.00 0.00 5.51 -0.28 40 0 70 0
30MAR27 46.00 C 0.00 0.00 0.00 5.11 -0.26 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.72 -0.26 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.36 -0.26 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.05 -0.23 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.74 -0.22 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.98 -0.27 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.41 -0.25 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.95 -0.28 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.56 -0.20 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.81 -0.49 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.15 -0.47 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.55 -0.42 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.90 -0.46 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.33 -0.45 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.78 -0.42 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.40 -0.15 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.69 -0.36 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.23 -0.16 42 0 20 0
29JUN27 44.00 C 0.00 0.00 0.00 6.80 -0.15 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.39 -0.33 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.13 -0.02 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.64 -0.14 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.40 -0.03 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.06 -0.19 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.72 -0.25 42 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 4.02 -0.23 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.39 -0.20 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.88 -0.11 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.43 -0.09 42 0 0 0
TOTAL CALL 309 1,076 +211
21AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.02 -0.02 66 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.03 -0.03 64 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.05 -0.04 63 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.09 -0.04 65 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.14 -0.05 64 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.20 -0.07 63 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.30 -0.05 64 0 45 0
21AUG26 42.50 P 0.00 0.00 0.00 0.42 -0.05 63 0 75 0
21AUG26 43.00 P 0.51 0.52 0.51 0.57 -0.05 62 30 45 -30
21AUG26 43.50 P 0.00 0.00 0.00 0.76 -0.05 62 0 45 0
21AUG26 44.00 P 0.00 0.00 0.00 0.99 -0.04 62 0 0 0
21AUG26 44.50 P 1.12 1.12 1.12 1.29 +0.01 63 15 405 -15
21AUG26 45.00 P 0.00 0.00 0.00 1.60 +0.04 63 0 15 0
21AUG26 45.50 P 0.00 0.00 0.00 1.96 +0.03 64 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 2.37 +0.09 66 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 2.74 +0.08 63 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 3.17 +0.10 63 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 3.62 +0.13 63 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 4.09 +0.16 64 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 4.56 +0.17 63 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 5.04 +0.19 61 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 5.53 +0.20 61 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 6.03 +0.22 65 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 7.02 +0.23 0 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 8.02 +0.24 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 9.02 +0.24 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 10.02 +0.19 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 11.02 +0.20 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 12.02 +0.24 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 13.02 +0.24 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 14.02 +0.24 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 15.02 +0.24 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 2 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 -0.02 62 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.08 -0.02 62 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.14 -0.03 61 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.24 -0.05 61 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.41 -0.05 62 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.63 -0.04 61 0 0 0
28AUG26 42.00 P 0.89 0.89 0.89 0.94 -0.01 62 41 41 +41
28AUG26 43.00 P 1.27 1.27 1.27 1.31 0.00 61 36 36 +36
28AUG26 44.00 P 0.00 0.00 0.00 1.79 +0.01 61 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 2.35 +0.05 61 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 2.98 +0.01 61 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 3.71 +0.04 61 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 4.50 +0.08 61 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 5.34 +0.10 61 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 6.23 +0.13 61 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.64 +0.25 69 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.07 +0.22 72 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.52 +0.23 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.02 +0.24 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.33 -0.01 43 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.48 -0.01 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.69 0.00 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.94 +0.02 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.25 +0.05 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.61 +0.05 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.01 +0.05 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.51 +0.08 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.10 +0.12 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.72 +0.15 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.34 +0.09 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.05 +0.09 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 5.82 +0.11 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 6.63 +0.14 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.90 +0.28 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.20 +0.29 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.61 +0.32 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.06 +0.28 50 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.32 0.00 40 0 0 0
29OCT26 36.00 P 0.58 0.58 0.58 0.46 0.00 40 30 30 +30
29OCT26 37.00 P 0.00 0.00 0.00 0.62 0.00 40 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.83 0.00 40 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.09 +0.01 40 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 1.35 +0.02 40 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 1.70 +0.05 40 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 2.11 +0.05 40 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 2.54 +0.08 40 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 3.05 +0.10 40 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 3.63 +0.11 40 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 4.22 +0.07 40 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 4.83 +0.08 40 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.52 +0.10 40 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.24 +0.10 40 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.02 +0.13 40 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.25 +0.33 43 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.41 +0.20 43 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.79 +0.23 45 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.20 +0.37 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.63 -0.01 42 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.83 0.00 42 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.04 -0.03 42 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 1.34 0.00 42 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.62 +0.01 42 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 1.95 +0.02 42 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 2.32 +0.02 41 0 15 0
27NOV26 42.00 P 2.88 2.88 2.88 2.74 +0.03 42 31 31 +31
27NOV26 43.00 P 3.13 3.16 3.13 3.20 +0.03 41 62 62 +62
27NOV26 44.00 P 0.00 0.00 0.00 3.70 +0.02 41 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 4.27 +0.05 41 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 4.96 +0.15 43 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.68 +0.24 44 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.35 +0.27 44 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.08 +0.28 44 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.77 +0.24 44 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.83 +0.37 45 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.74 +0.27 43 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.95 +0.10 43 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.37 +0.02 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.87 -0.04 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.08 -0.03 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.38 -0.02 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.67 +0.01 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.01 0.00 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.37 +0.03 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.73 +0.01 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.16 -0.02 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.66 +0.02 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.17 +0.05 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.72 +0.06 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.28 +0.16 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.08 +0.19 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.75 +0.21 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.45 +0.28 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.20 +0.37 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.09 +0.38 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.08 +0.35 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.37 +0.49 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.68 +0.06 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.62 -0.03 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.90 -0.02 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.23 -0.02 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.59 -0.02 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.96 -0.01 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.40 +0.05 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.83 +0.09 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.32 +0.06 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.84 +0.09 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.36 +0.08 41 0 70 0
30MAR27 45.00 P 0.00 0.00 0.00 5.74 -0.10 40 0 70 0
30MAR27 46.00 P 0.00 0.00 0.00 6.38 +0.12 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.11 +0.27 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.76 +0.29 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.34 +0.21 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.03 +0.22 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.97 +0.35 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.94 +0.40 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.95 +0.39 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.98 +0.32 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.59 0.00 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.93 -0.01 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.27 +0.06 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.70 +0.02 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.13 +0.04 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.57 +0.06 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.05 +0.04 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.56 +0.08 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.93 -0.10 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.65 +0.07 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.22 +0.06 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.67 +0.05 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.22 -0.02 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.94 +0.06 40 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.69 +0.20 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.38 +0.25 41 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.16 +0.31 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.02 +0.14 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.99 +0.34 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.04 +0.37 41 0 0 0
TOTAL PUT 245 1,162 +155
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 7.000
28AUG26 4.70 C 0.00 0.00 0.00 2.33 +0.03 143 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.23 +0.03 137 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.13 +0.03 130 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.03 +0.03 124 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.78 +0.03 109 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.53 +0.03 94 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.27 +0.02 72 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.76 +0.02 37 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.52 +0.02 33 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.30 +0.01 29 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 36 0
28AUG26 7.25 C 0.00 0.00 0.00 0.06 +0.01 32 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 37 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 36 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.34 +0.02 97 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.24 +0.02 93 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.14 +0.02 89 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.04 +0.02 85 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.79 +0.01 75 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.54 +0.03 66 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.29 +0.02 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.01 +0.02 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.76 +0.01 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.52 +0.01 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.32 0.00 24 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 0.00 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 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 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 65 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 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 2.34 +0.02 79 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.24 +0.02 76 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.14 +0.02 73 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.04 +0.02 69 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.79 +0.01 61 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.54 +0.03 54 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.29 +0.02 46 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.01 +0.02 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.76 +0.01 22 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.53 -0.01 22 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.34 -0.01 22 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.13 0.00 23 0 17 0
29OCT26 7.50 C 0.00 0.00 0.00 0.08 0.00 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 0.02 -0.01 23 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 66 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.14 0.00 63 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.04 0.00 60 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.79 0.00 53 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.54 0.00 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.29 +0.01 40 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.01 -0.01 25 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.76 -0.01 20 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.37 0.00 21 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.25 0.00 22 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.16 0.00 21 0 54 0
27NOV26 7.50 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 0.00 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 0.00 60 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.24 0.00 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.14 0.00 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.04 0.00 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.79 0.00 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.54 0.00 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.29 +0.01 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.01 -0.01 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.57 0.00 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.41 0.00 21 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.30 +0.01 21 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 +0.01 21 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 0.00 21 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 22 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 23 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 0.00 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.24 0.00 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.14 0.00 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.04 0.00 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.79 0.00 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.54 0.00 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.30 +0.02 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.03 -0.02 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.83 -0.02 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.67 -0.01 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.54 0.00 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 0.00 21 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.01 21 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 0.00 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 37 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.24 0.00 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.14 0.00 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.04 0.00 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.79 0.00 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.56 +0.02 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.33 +0.01 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.13 +0.02 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.95 +0.02 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.78 +0.01 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.65 +0.02 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.52 +0.01 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 0.00 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 0.00 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.16 0.00 21 0 100 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 +0.01 21 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 0.00 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
TOTAL CALL 0 1,377 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
28AUG26 6.75 P 0.00 0.00 0.00 0.05 0.00 31 0 137 0
28AUG26 7.00 P 0.13 0.13 0.13 0.13 -0.01 28 56 358 +51
28AUG26 7.25 P 0.00 0.00 0.00 0.30 -0.02 30 0 58 0
28AUG26 7.50 P 0.00 0.00 0.00 0.51 -0.01 30 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.75 -0.02 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.00 -0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 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 26 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 24 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 -0.01 23 0 37 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 -0.02 22 0 90 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 -0.01 24 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.73 -0.01 24 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.96 -0.02 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.20 +0.02 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.65 -0.01 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 -0.02 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 -0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.14 -0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.64 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.14 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.64 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.14 -0.02 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 0.00 22 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.13 -0.01 22 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.23 -0.01 22 0 18 0
29OCT26 7.00 P 0.00 0.00 0.00 0.37 -0.01 22 0 2 0
29OCT26 7.25 P 0.00 0.00 0.00 0.55 0.00 23 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.75 -0.02 23 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.97 -0.01 22 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.21 +0.02 23 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.64 -0.03 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 31 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.16 0.00 21 0 7 0
27NOV26 6.75 P 0.00 0.00 0.00 0.26 0.00 21 0 7 0
27NOV26 7.00 P 0.00 0.00 0.00 0.39 -0.03 20 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.57 +0.01 21 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.76 -0.02 21 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.98 0.00 21 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.21 +0.02 21 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.64 -0.03 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 30 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 27 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 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 0.00 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.01 21 0 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 -0.01 20 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 -0.01 20 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 +0.01 21 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 -0.01 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 +0.02 22 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.21 +0.01 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.89 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.14 -0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.64 -0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.14 -0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.64 -0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.14 -0.02 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 0.00 21 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 -0.01 20 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.26 -0.01 20 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.36 -0.02 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.49 -0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 -0.02 19 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 0.84 +0.01 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.03 -0.02 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.21 -0.01 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.89 -0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.14 -0.02 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.64 -0.01 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.14 -0.01 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.64 -0.01 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.14 -0.02 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 0.00 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.17 0.00 21 0 9 0
29JUN27 6.25 P 0.00 0.00 0.00 0.25 0.00 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 -0.01 21 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.73 -0.01 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.90 -0.02 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.09 -0.01 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.29 +0.02 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.49 0.00 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.72 +0.02 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
TOTAL PUT 56 2,051 +51
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$ 25.760
28AUG26 16.00 C 0.00 0.00 0.00 9.77 -0.36 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 9.27 -0.36 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.77 -0.37 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.30 -0.34 111 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.77 -0.35 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.27 -0.35 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.81 -0.33 95 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.38 -0.25 108 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.82 -0.32 84 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 4.79 -0.36 58 0 201 0
28AUG26 22.00 C 0.00 0.00 0.00 3.81 -0.35 53 0 470 0
28AUG26 23.00 C 0.00 0.00 0.00 2.89 -0.33 55 0 400 0
28AUG26 24.00 C 0.00 0.00 0.00 2.06 -0.30 55 0 443 0
28AUG26 25.00 C 0.00 0.00 0.00 1.41 -0.20 57 0 361 0
28AUG26 26.00 C 0.71 0.85 0.50 0.85 -0.15 55 108 433 +5
28AUG26 27.00 C 0.36 0.50 0.31 0.49 -0.11 56 50 478 +38
28AUG26 28.00 C 0.21 0.31 0.18 0.25 -0.08 55 200 628 -46
28AUG26 29.00 C 0.12 0.19 0.12 0.12 -0.05 55 19 427 -4
28AUG26 30.00 C 0.09 0.12 0.06 0.06 -0.02 57 187 345 -3
28AUG26 31.00 C 0.04 0.08 0.03 0.03 -0.01 58 66 546 +60
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 126 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 101 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 364 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 182 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 118 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 77 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.96 -0.23 89 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.31 -0.39 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.83 -0.38 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.34 -0.38 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.83 -0.39 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.28 -0.43 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.97 -0.23 61 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 6.48 -0.26 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.82 -0.44 0 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 5.03 -0.29 49 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 4.00 -0.45 38 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 3.23 -0.38 41 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 2.63 -0.25 45 0 688 0
29SEP26 25.00 C 1.46 1.46 1.46 2.07 -0.17 47 20 420 0
29SEP26 26.00 C 1.12 1.46 1.12 1.55 -0.11 46 42 527 +40
29SEP26 27.00 C 1.00 1.00 0.84 1.14 -0.11 46 23 364 -19
29SEP26 28.00 C 0.68 0.68 0.61 0.83 -0.10 46 41 481 -25
29SEP26 29.00 C 0.50 0.50 0.45 0.58 -0.08 46 46 314 -46
29SEP26 30.00 C 0.41 0.46 0.33 0.40 -0.06 46 97 282 -3
29SEP26 31.00 C 0.29 0.37 0.29 0.27 -0.04 46 31 208 -30
29SEP26 32.00 C 0.22 0.22 0.20 0.18 -0.03 46 45 253 +18
29SEP26 33.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 240 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 9.38 -0.37 47 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.93 -0.33 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.41 -0.39 46 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.96 -0.36 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.48 -0.38 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.99 -0.40 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.50 -0.42 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.02 -0.44 41 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.18 -0.40 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.33 -0.43 41 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.63 -0.31 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.09 -0.17 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.51 -0.13 45 0 15 0
29OCT26 26.00 C 1.52 1.52 1.52 2.02 -0.11 45 30 75 +30
29OCT26 27.00 C 1.25 1.25 1.25 1.62 -0.09 45 20 131 -20
29OCT26 28.00 C 1.00 1.00 1.00 1.29 -0.08 45 15 67 +8
29OCT26 29.00 C 0.80 0.80 0.80 1.00 -0.06 45 60 56 -42
29OCT26 30.00 C 0.77 0.77 0.77 0.77 -0.04 45 2 51 -2
29OCT26 31.00 C 0.00 0.00 0.00 0.58 -0.03 45 0 86 0
29OCT26 32.00 C 0.00 0.00 0.00 0.44 -0.02 45 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.33 -0.01 45 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.24 -0.01 45 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.18 0.00 45 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.13 0.00 45 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.10 0.00 45 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.07 0.00 45 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 8.08 -0.40 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.72 -0.29 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.13 -0.36 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.83 -0.28 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.32 -0.36 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.60 -0.24 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.69 -0.37 43 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.05 -0.27 44 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.51 -0.18 46 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.96 -0.19 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.48 -0.12 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 2.06 -0.12 46 0 0 0
27NOV26 28.00 C 1.35 1.35 1.35 1.69 -0.12 45 40 40 +40
27NOV26 29.00 C 0.00 0.00 0.00 1.38 -0.14 45 0 15 0
27NOV26 30.00 C 0.95 0.95 0.95 1.12 -0.12 45 20 35 +20
27NOV26 31.00 C 0.00 0.00 0.00 0.90 -0.10 45 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.72 -0.09 45 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 0.57 -0.08 45 0 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.45 -0.07 45 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.36 -0.05 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.28 -0.04 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.22 -0.03 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.17 -0.03 45 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 10.15 -0.31 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.64 -0.36 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.23 -0.30 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.80 -0.27 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.27 -0.34 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.85 -0.32 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.37 -0.36 46 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.95 -0.35 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.50 -0.39 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.75 -0.35 44 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 4.98 -0.38 43 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 4.40 -0.29 45 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 3.74 -0.24 43 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 3.20 -0.22 43 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 2.79 -0.14 44 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.45 -0.07 45 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 2.06 -0.11 45 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 1.75 -0.08 45 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.46 -0.07 45 0 88 0
30DEC26 31.00 C 0.00 0.00 0.00 1.22 -0.06 45 0 21 0
30DEC26 32.00 C 0.00 0.00 0.00 1.02 -0.04 45 0 33 0
30DEC26 33.00 C 0.00 0.00 0.00 0.85 -0.03 45 0 71 0
30DEC26 34.00 C 0.00 0.00 0.00 0.70 -0.02 45 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.58 -0.02 45 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.47 -0.02 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.39 -0.01 45 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 -0.01 45 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 -0.01 44 0 93 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 0.00 44 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 0.00 44 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 10.47 -0.31 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.03 -0.31 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.60 -0.30 49 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 9.09 -0.38 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.69 -0.37 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.39 -0.26 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.92 -0.33 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.54 -0.32 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.09 -0.38 44 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 6.35 -0.39 43 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 5.73 -0.34 44 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 5.13 -0.32 44 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 4.59 -0.27 44 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 4.02 -0.32 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.59 -0.28 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.23 -0.30 44 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.79 -0.31 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.43 -0.37 43 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 2.23 -0.27 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.95 -0.19 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.71 -0.18 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.50 -0.19 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.31 -0.22 44 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 1.14 -0.21 43 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.99 -0.19 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.87 -0.14 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.75 -0.16 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.79 -0.28 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.31 -0.35 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.94 -0.31 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.54 -0.30 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.12 -0.32 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.75 -0.32 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.39 -0.30 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.02 -0.31 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.69 -0.28 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.02 -0.28 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.32 -0.34 44 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 5.83 -0.24 45 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 5.29 -0.16 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.80 -0.15 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 4.36 -0.13 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.95 -0.11 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.58 -0.12 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 3.25 -0.11 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.93 -0.12 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.65 -0.12 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.39 -0.12 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.15 -0.09 44 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.94 -0.10 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.74 -0.04 44 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 1.57 -0.02 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.42 -0.02 44 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.27 -0.07 44 0 0 0
TOTAL CALL 1,162 14,304 +19
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 112 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 105 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 70 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 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 0.00 0.00 0.00 0.01 0.00 56 0 167 0
28AUG26 22.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 226 0
28AUG26 23.00 P 0.14 0.14 0.14 0.12 +0.03 56 25 251 -25
28AUG26 24.00 P 0.33 0.44 0.28 0.29 +0.07 55 117 139 +12
28AUG26 25.00 P 0.73 0.90 0.73 0.58 +0.10 54 12 277 -11
28AUG26 26.00 P 1.33 1.58 1.33 1.03 +0.13 53 30 148 +10
28AUG26 27.00 P 0.00 0.00 0.00 1.65 +0.19 52 0 53 0
28AUG26 28.00 P 0.00 0.00 0.00 2.47 +0.29 55 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 3.40 +0.38 62 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 4.27 +0.33 53 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 5.40 +0.44 85 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 6.24 +0.32 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.26 +0.28 75 0 1 0
28AUG26 34.00 P 0.00 0.00 0.00 8.24 +0.36 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.24 +0.36 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.32 +0.37 116 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.34 +0.46 128 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.34 +0.39 135 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 67 0
29SEP26 20.00 P 0.09 0.13 0.09 0.08 +0.02 46 11 285 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.04 46 0 321 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 +0.05 46 0 294 0
29SEP26 23.00 P 0.62 0.62 0.62 0.49 +0.07 45 20 129 +20
29SEP26 24.00 P 0.84 1.02 0.84 0.77 +0.08 45 32 394 +10
29SEP26 25.00 P 1.48 1.48 1.48 1.15 +0.10 44 20 176 0
29SEP26 26.00 P 0.00 0.00 0.00 1.67 +0.15 45 0 340 0
29SEP26 27.00 P 0.00 0.00 0.00 2.27 +0.16 45 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 3.06 +0.35 48 0 171 0
29SEP26 29.00 P 0.00 0.00 0.00 3.84 +0.40 49 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 4.69 +0.44 51 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.40 +0.18 44 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 6.54 +0.44 57 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.43 +0.37 56 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 8.26 +0.29 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.27 +0.30 51 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 10.32 +0.37 61 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.34 +0.43 67 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.34 +0.39 70 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.24 +0.36 0 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 14.27 +0.39 68 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.24 +0.36 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.24 +0.36 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.24 +0.36 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.24 +0.36 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.25 +0.37 78 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 20.24 +0.36 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 5 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.09 +0.03 45 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 0.12 +0.03 45 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 0.16 +0.04 45 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.21 +0.05 45 0 24 0
29OCT26 21.00 P 0.00 0.00 0.00 0.34 +0.06 44 0 17 0
29OCT26 22.00 P 0.00 0.00 0.00 0.53 +0.07 44 0 22 0
29OCT26 23.00 P 0.00 0.00 0.00 0.80 +0.11 44 0 35 0
29OCT26 24.00 P 1.19 1.19 1.19 1.14 +0.15 44 2 23 +2
29OCT26 25.00 P 0.00 0.00 0.00 1.55 +0.13 43 0 45 0
29OCT26 26.00 P 2.48 2.55 2.48 2.10 +0.20 44 60 38 -60
29OCT26 27.00 P 0.00 0.00 0.00 2.62 +0.15 43 0 50 0
29OCT26 28.00 P 0.00 0.00 0.00 3.35 +0.21 44 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.17 +0.41 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 4.99 +0.37 48 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.84 +0.42 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.67 +0.39 49 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.56 +0.40 49 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.50 +0.43 51 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.50 +0.49 55 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.40 +0.44 54 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.39 +0.47 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.34 +0.39 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.24 +0.03 45 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.30 +0.03 45 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.38 +0.04 45 0 1 0
27NOV26 21.00 P 0.66 0.66 0.66 0.57 +0.05 45 3 130 0
27NOV26 22.00 P 0.92 0.92 0.92 0.82 +0.06 45 3 16 0
27NOV26 23.00 P 1.28 1.28 1.28 1.11 +0.08 44 40 40 +40
27NOV26 24.00 P 0.00 0.00 0.00 1.46 +0.09 44 0 10 0
27NOV26 25.00 P 0.00 0.00 0.00 1.91 +0.11 44 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 2.40 +0.10 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 3.07 +0.20 45 0 120 0
27NOV26 28.00 P 0.00 0.00 0.00 3.80 +0.21 47 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 4.50 +0.32 47 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.22 +0.29 46 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.07 +0.35 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.93 +0.40 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.67 +0.27 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.67 +0.40 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.50 +0.32 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.48 +0.39 50 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.39 +0.36 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.34 +0.38 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 +0.02 45 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 +0.03 44 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 +0.03 44 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 +0.05 45 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 +0.05 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.37 +0.07 45 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 0.45 +0.07 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.55 +0.09 45 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.76 +0.08 44 0 242 0
30DEC26 22.00 P 1.16 1.16 1.16 1.05 +0.11 44 2 413 +2
30DEC26 23.00 P 0.00 0.00 0.00 1.36 +0.09 44 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.77 +0.14 44 0 349 0
30DEC26 25.00 P 0.00 0.00 0.00 2.21 +0.15 43 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 2.75 +0.17 44 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 3.26 +0.11 43 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 4.05 +0.42 45 0 221 0
30DEC26 29.00 P 0.00 0.00 0.00 4.72 +0.24 45 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 5.48 +0.27 46 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 6.26 +0.28 46 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 7.11 +0.33 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.02 +0.42 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.75 +0.30 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.68 +0.35 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.58 +0.36 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.45 +0.32 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.41 +0.36 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.40 +0.40 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.34 +0.39 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.25 +0.33 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.26 +0.37 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 -0.01 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.29 -0.01 43 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.42 -0.02 43 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.51 -0.02 43 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.60 0.00 43 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 0.71 0.00 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 0.82 +0.01 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.96 +0.04 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.24 +0.05 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.55 +0.03 43 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 1.93 +0.04 43 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.35 +0.05 43 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 2.83 +0.06 42 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.38 +0.12 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.90 0.00 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.63 +0.22 43 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.35 +0.28 44 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.02 +0.25 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.79 +0.28 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.59 +0.31 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.35 +0.28 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.11 +0.23 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.05 +0.34 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.92 +0.37 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.70 +0.28 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.60 +0.29 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.45 +0.04 44 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.54 +0.05 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.62 +0.05 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.73 +0.06 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.85 +0.07 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.96 +0.07 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.10 +0.08 44 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.23 +0.06 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.38 +0.07 44 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.68 +0.05 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.04 +0.06 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.45 +0.08 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.90 +0.09 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.39 +0.10 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.93 +0.12 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.51 +0.13 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.14 +0.15 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.87 +0.23 43 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 6.50 +0.17 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.35 +0.33 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.96 +0.19 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.77 +0.23 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 9.53 +0.22 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.37 +0.26 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.18 +0.25 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.12 +0.35 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.96 +0.34 44 0 0 0
TOTAL PUT 377 7,819 0
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$ 39.380
21AUG26 30.00 C 0.00 0.00 0.00 9.49 -0.81 177 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 8.94 -0.86 149 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 8.51 -0.79 165 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 8.01 -0.67 156 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 7.42 -0.88 115 0 0 0
21AUG26 32.50 C 5.94 6.77 5.94 7.02 -0.80 140 16 13 +13
21AUG26 33.00 C 0.00 0.00 0.00 6.54 -0.56 136 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 6.03 -0.58 125 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 5.55 -0.56 120 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 5.07 -0.56 114 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 4.60 -0.55 109 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 4.14 -0.54 105 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 3.64 -0.57 95 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 3.20 -0.57 92 0 0 0
21AUG26 37.00 C 2.03 2.03 2.03 2.79 -0.63 90 1 1 +1
21AUG26 37.50 C 0.00 0.00 0.00 2.46 -0.55 93 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 2.03 -0.58 86 0 1 0
21AUG26 38.50 C 1.46 1.53 1.10 1.73 -0.42 87 108 58 +58
21AUG26 39.00 C 1.24 1.30 0.96 1.43 -0.38 86 73 38 +38
21AUG26 39.50 C 0.98 1.15 0.80 1.15 -0.43 84 39 19 +19
21AUG26 40.00 C 1.20 1.20 0.55 0.95 -0.35 85 80 97 +31
21AUG26 40.50 C 1.09 1.09 0.49 0.77 -0.32 86 19 25 +3
21AUG26 41.00 C 0.72 0.72 0.35 0.61 -0.30 86 57 160 -6
21AUG26 41.50 C 0.56 0.56 0.44 0.49 -0.24 87 43 319 -1
21AUG26 42.00 C 0.60 0.60 0.21 0.38 -0.23 87 220 1,418 +73
21AUG26 42.50 C 0.31 0.31 0.20 0.30 -0.19 88 49 118 +15
21AUG26 43.00 C 0.19 0.19 0.12 0.23 -0.18 88 15 444 +6
21AUG26 43.50 C 0.21 0.21 0.18 0.18 -0.16 89 36 237 +31
21AUG26 44.00 C 0.14 0.14 0.09 0.14 -0.14 90 32 317 +28
21AUG26 44.50 C 0.13 0.13 0.07 0.10 -0.13 89 45 135 +20
21AUG26 45.00 C 0.12 0.12 0.07 0.08 -0.11 91 89 167 +45
21AUG26 45.50 C 0.06 0.08 0.06 0.06 -0.10 91 6 65 0
21AUG26 46.00 C 0.07 0.07 0.07 0.05 -0.08 94 1 129 0
21AUG26 46.50 C 0.00 0.00 0.00 0.04 -0.07 95 0 114 0
21AUG26 47.00 C 0.00 0.00 0.00 0.03 -0.06 96 0 87 0
21AUG26 47.50 C 0.00 0.00 0.00 0.02 -0.06 95 0 79 0
21AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.05 91 0 235 0
21AUG26 48.50 C 0.00 0.00 0.00 0.01 -0.04 95 0 215 0
21AUG26 49.00 C 0.00 0.00 0.00 0.01 -0.03 99 0 87 0
21AUG26 49.50 C 0.00 0.00 0.00 0.01 -0.02 103 0 119 0
21AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.01 107 0 373 0
21AUG26 51.00 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
21AUG26 52.00 C 0.00 0.00 0.00 0.01 0.00 122 0 43 0
21AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 24.39 -0.80 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 23.89 -0.84 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 23.39 -0.84 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 22.89 -0.80 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 22.39 -0.86 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 21.88 -0.84 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 21.39 -0.84 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 20.88 -0.88 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 20.40 -0.83 155 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 19.90 -0.84 149 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 19.40 -0.84 142 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 18.40 -0.85 130 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 17.40 -0.86 118 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 16.40 -0.75 105 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 15.40 -0.82 92 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 14.40 -0.82 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.40 -0.85 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.39 -0.81 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.39 -0.86 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.41 -0.84 72 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.49 -0.81 94 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.51 -0.79 87 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.44 -0.92 63 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.54 -0.81 72 0 577 0
28AUG26 34.00 C 0.00 0.00 0.00 5.55 -0.62 63 0 0 0
28AUG26 35.00 C 4.99 4.99 4.99 4.64 -0.59 61 1 11 +1
28AUG26 36.00 C 0.00 0.00 0.00 3.85 -0.61 64 0 0 0
28AUG26 37.00 C 2.30 2.30 2.30 3.03 -0.54 60 20 20 +20
28AUG26 38.00 C 1.65 1.79 1.60 2.38 -0.43 61 89 525 +89
28AUG26 39.00 C 2.00 2.00 1.14 1.72 -0.42 58 525 415 +308
28AUG26 40.00 C 1.52 1.52 0.80 1.27 -0.37 59 77 591 +20
28AUG26 41.00 C 1.03 1.03 0.60 0.94 -0.27 60 84 986 +4
28AUG26 42.00 C 0.60 0.67 0.39 0.67 -0.22 61 3,831 4,985 +2,934
28AUG26 43.00 C 0.66 0.66 0.27 0.47 -0.17 62 481 3,089 +202
28AUG26 44.00 C 0.37 0.37 0.20 0.33 -0.12 63 49 3,102 -43
28AUG26 45.00 C 0.33 0.33 0.15 0.22 -0.10 63 191 7,999 -159
28AUG26 46.00 C 0.16 0.16 0.10 0.15 -0.08 64 93 2,403 -70
28AUG26 47.00 C 0.08 0.13 0.08 0.11 -0.05 66 121 2,191 -70
28AUG26 48.00 C 0.10 0.11 0.10 0.07 -0.04 66 30 3,429 -2
28AUG26 49.00 C 0.10 0.10 0.08 0.05 -0.03 68 69 1,446 -24
28AUG26 50.00 C 0.08 0.08 0.07 0.04 -0.02 70 31 2,975 -6
28AUG26 52.50 C 0.00 0.00 0.00 0.02 -0.01 74 25 2,197 -25
28AUG26 55.00 C 0.04 0.04 0.04 0.01 0.00 78 31 4,465 -31
28AUG26 57.50 C 0.01 0.02 0.01 0.01 0.00 87 156 2,385 +151
28AUG26 60.00 C 0.01 0.01 0.01 0.01 0.00 96 102 1,710 +101
28AUG26 62.50 C 0.01 0.01 0.01 0.01 0.00 104 20 993 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,963 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 119 0 554 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 126 0 533 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 133 0 1,331 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 139 0 816 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 151 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 183 0 101 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 24.43 -0.76 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 23.93 -0.82 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 23.43 -0.81 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 22.94 -0.80 89 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 22.44 -0.81 82 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 21.94 -0.82 74 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 21.44 -0.79 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.94 -0.82 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.44 -0.81 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.95 -0.79 73 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.45 -0.79 67 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 18.45 -0.83 0 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 17.45 -0.83 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.46 -0.83 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.46 -0.82 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.47 -0.82 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.51 -0.74 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.49 -0.78 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.50 -0.89 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.56 -0.82 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.58 -0.78 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.65 -0.79 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.51 -1.08 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.88 -0.78 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.20 -0.48 52 0 0 0
29SEP26 35.00 C 4.88 5.30 4.70 5.30 -0.55 48 12 26 -5
29SEP26 36.00 C 0.00 0.00 0.00 4.64 -0.43 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.98 -0.41 49 0 0 0
29SEP26 38.00 C 2.85 2.85 2.73 3.31 -0.46 47 4 14 0
29SEP26 39.00 C 2.50 2.75 2.43 2.80 -0.36 47 94 130 +68
29SEP26 40.00 C 2.70 2.70 1.83 2.35 -0.39 48 98 563 +14
29SEP26 41.00 C 1.78 1.94 1.63 2.00 -0.27 49 46 1,192 +13
29SEP26 42.00 C 1.84 1.84 1.30 1.69 -0.21 50 45 1,270 +3
29SEP26 43.00 C 1.19 1.34 1.01 1.40 -0.22 50 543 3,167 +250
29SEP26 44.00 C 1.00 1.17 0.90 1.17 -0.18 51 114 2,466 +96
29SEP26 45.00 C 1.00 1.00 0.75 0.96 -0.15 51 362 9,815 -17
29SEP26 46.00 C 0.80 0.80 0.62 0.81 -0.10 52 51 1,682 -21
29SEP26 47.00 C 0.60 0.65 0.57 0.67 -0.08 52 173 7,076 +23
29SEP26 48.00 C 0.65 0.65 0.45 0.55 -0.06 52 45 2,443 +24
29SEP26 49.00 C 0.40 0.47 0.33 0.46 -0.04 53 196 7,283 -73
29SEP26 50.00 C 0.48 0.48 0.34 0.38 -0.03 53 111 4,537 -13
29SEP26 52.50 C 0.21 0.22 0.21 0.24 -0.01 55 129 4,185 -8
29SEP26 55.00 C 0.23 0.23 0.23 0.15 0.00 56 1 5,430 -1
29SEP26 57.50 C 0.00 0.00 0.00 0.10 +0.01 57 0 1,862 0
29SEP26 60.00 C 0.12 0.12 0.09 0.07 +0.01 59 62 4,309 -12
29SEP26 62.50 C 0.10 0.10 0.10 0.05 +0.01 61 19 1,199 -19
29SEP26 65.00 C 0.00 0.00 0.00 0.04 +0.01 63 0 4,372 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.01 65 0 2,419 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 485 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 691 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 124 0
29SEP26 100.00 C 0.01 0.01 0.01 0.01 0.00 93 1 1,261 0
29SEP26 102.50 C 0.01 0.01 0.01 0.01 0.00 95 29 175 +29
29SEP26 105.00 C 0.01 0.01 0.01 0.01 0.00 98 1 108 +1
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 113 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 114 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 116 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 117 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 128 0 16 0
29OCT26 15.00 C 0.00 0.00 0.00 24.45 -0.74 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 23.95 -0.80 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 23.46 -0.78 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 22.94 -0.80 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 22.44 -0.81 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 21.95 -0.81 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 21.45 -0.78 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 20.96 -0.80 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 20.46 -0.79 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 19.97 -0.77 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 19.48 -0.76 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 18.51 -0.77 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 17.50 -0.78 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 16.55 -0.85 55 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 15.53 -0.75 44 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 14.55 -0.86 45 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 13.57 -0.84 44 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.49 -0.95 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.50 -0.99 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.56 -1.01 29 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.70 -0.95 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.68 -1.01 34 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.87 -0.96 38 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.17 -0.88 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.43 -0.78 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.87 -0.49 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.13 -0.54 45 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.60 -0.45 46 0 0 0
29OCT26 38.00 C 3.68 3.68 3.49 4.06 -0.42 46 3 3 +3
29OCT26 39.00 C 0.00 0.00 0.00 3.59 -0.35 47 0 52 0
29OCT26 40.00 C 3.38 3.38 2.67 3.14 -0.37 47 37 380 +37
29OCT26 41.00 C 2.60 2.60 2.36 2.76 -0.28 48 18 432 +1
29OCT26 42.00 C 2.50 2.50 2.01 2.46 -0.19 49 35 984 +35
29OCT26 43.00 C 2.10 2.10 1.78 2.16 -0.19 49 12 955 0
29OCT26 44.00 C 0.00 0.00 0.00 1.87 -0.18 49 0 892 0
29OCT26 45.00 C 1.37 1.44 1.36 1.64 -0.17 50 17 4,011 +10
29OCT26 46.00 C 1.26 1.41 1.26 1.41 -0.17 50 105 775 +10
29OCT26 47.00 C 1.09 1.09 1.09 1.28 -0.09 51 5 835 +5
29OCT26 48.00 C 1.00 1.00 0.93 1.12 -0.07 51 35 618 0
29OCT26 49.00 C 0.00 0.00 0.00 1.00 -0.03 52 0 559 0
29OCT26 50.00 C 0.81 0.86 0.70 0.89 -0.01 53 111 4,121 +61
29OCT26 52.50 C 0.60 0.63 0.54 0.69 +0.06 55 187 1,099 +37
29OCT26 55.00 C 0.41 0.45 0.41 0.52 +0.08 56 90 623 +15
29OCT26 57.50 C 0.00 0.00 0.00 0.40 +0.09 57 0 268 0
29OCT26 60.00 C 0.30 0.30 0.25 0.32 +0.10 59 66 363 +16
29OCT26 62.50 C 0.00 0.00 0.00 0.25 +0.09 60 0 233 0
29OCT26 65.00 C 0.00 0.00 0.00 0.21 +0.09 62 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.17 +0.08 63 0 0 0
29OCT26 70.00 C 0.16 0.16 0.16 0.14 +0.07 65 50 80 +50
29OCT26 72.50 C 0.00 0.00 0.00 0.12 +0.07 66 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.11 +0.07 68 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.09 +0.06 69 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.08 +0.06 71 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.07 +0.06 72 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.06 +0.05 73 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.05 +0.04 74 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.04 +0.03 74 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.03 +0.02 73 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 24.50 -0.70 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 24.01 -0.74 62 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 23.51 -0.73 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 23.01 -0.73 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 22.52 -0.73 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 22.02 -0.74 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 21.53 -0.70 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 21.03 -0.73 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 20.53 -0.72 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 20.04 -0.70 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 19.54 -0.71 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 18.55 -0.73 35 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 17.57 -0.71 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 16.58 -0.87 41 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 15.53 -1.01 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 14.55 -0.98 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 13.57 -1.04 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 12.66 -1.02 37 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 11.71 -1.07 37 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 10.91 -0.95 43 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.92 -1.07 39 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.17 -1.00 42 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.47 -0.89 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.54 -1.04 42 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.97 -0.83 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.26 -0.71 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.74 -0.59 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.31 -0.25 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.79 -0.47 48 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.32 -0.40 48 0 15 0
27NOV26 40.00 C 3.77 3.77 3.77 3.89 -0.33 48 2 17 +2
27NOV26 41.00 C 0.00 0.00 0.00 3.53 -0.29 49 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 3.18 -0.25 49 0 142 0
27NOV26 43.00 C 0.00 0.00 0.00 2.85 -0.27 50 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 2.58 -0.21 50 0 35 0
27NOV26 45.00 C 1.93 1.93 1.93 2.32 -0.19 50 10 171 +10
27NOV26 46.00 C 0.00 0.00 0.00 2.09 -0.17 51 0 69 0
27NOV26 47.00 C 0.00 0.00 0.00 1.89 -0.16 51 0 75 0
27NOV26 48.00 C 1.44 1.44 1.44 1.71 -0.14 52 15 46 0
27NOV26 49.00 C 1.33 1.33 1.33 1.55 -0.12 52 4 117 -4
27NOV26 50.00 C 1.19 1.19 1.19 1.40 -0.12 52 15 755 0
27NOV26 52.50 C 0.92 0.92 0.92 1.10 -0.10 54 21 84 0
27NOV26 55.00 C 0.73 0.83 0.73 0.85 -0.11 54 115 403 -15
27NOV26 57.50 C 0.59 0.59 0.59 0.73 -0.03 56 75 100 0
27NOV26 60.00 C 0.49 0.49 0.49 0.59 -0.02 57 30 155 +11
27NOV26 62.50 C 0.00 0.00 0.00 0.48 -0.02 58 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.40 -0.01 59 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.34 0.00 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.29 0.00 62 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.25 +0.01 63 0 34 0
27NOV26 75.00 C 0.22 0.23 0.21 0.21 0.00 64 91 106 +91
27NOV26 77.50 C 0.00 0.00 0.00 0.19 +0.01 65 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.16 0.00 66 0 110 0
27NOV26 82.50 C 0.00 0.00 0.00 0.15 +0.01 67 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.13 +0.01 68 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.12 +0.01 69 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.11 +0.01 71 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.10 +0.01 72 0 0 0
27NOV26 95.00 C 0.11 0.11 0.11 0.09 +0.01 72 50 142 +50
27NOV26 97.50 C 0.00 0.00 0.00 0.08 +0.01 73 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.07 +0.01 73 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.06 +0.01 74 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.05 +0.01 74 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.04 +0.01 73 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.03 +0.01 72 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.02 +0.01 71 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 24.54 -0.70 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 24.05 -0.70 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 23.55 -0.70 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 23.06 -0.70 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 22.57 -0.69 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 22.07 -0.70 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 21.58 -0.70 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 21.09 -0.69 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 20.60 -0.69 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 20.11 -0.69 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 19.62 -0.69 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 18.55 -1.03 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 17.58 -1.13 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.61 -1.03 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.67 -1.05 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.85 -1.02 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.76 -1.19 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.86 -1.10 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.93 -1.13 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.26 -0.96 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.33 -1.12 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.53 -1.00 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.79 -1.02 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.12 -0.92 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.73 -0.62 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.87 -0.79 45 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 6.69 -0.22 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.90 -0.42 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.48 -0.37 48 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 4.96 -0.33 48 0 164 0
30DEC26 40.00 C 4.27 4.38 4.00 4.53 -0.41 48 526 3,997 -24
30DEC26 41.00 C 3.67 3.67 3.67 4.19 -0.26 49 5 433 +5
30DEC26 42.00 C 3.48 3.48 3.48 3.82 -0.27 49 2,001 3,790 +786
30DEC26 43.00 C 3.33 3.33 3.33 3.47 -0.28 49 100 784 +100
30DEC26 44.00 C 2.96 2.96 2.96 3.17 -0.26 49 1 508 +1
30DEC26 45.00 C 0.00 0.00 0.00 2.89 -0.20 50 0 9,454 0
30DEC26 46.00 C 2.37 2.37 2.37 2.66 -0.20 50 10 514 +6
30DEC26 47.00 C 2.12 2.12 2.02 2.43 -0.19 50 185 4,225 +132
30DEC26 48.00 C 2.00 2.00 2.00 2.23 -0.17 51 1 1,955 +1
30DEC26 49.00 C 0.00 0.00 0.00 2.04 -0.16 51 0 2,814 0
30DEC26 50.00 C 1.65 1.80 1.62 1.89 -0.13 51 63 3,363 +2
30DEC26 52.50 C 1.51 1.51 1.51 1.52 -0.15 52 4 2,768 0
30DEC26 55.00 C 1.28 1.28 1.28 1.23 -0.11 53 50 7,766 0
30DEC26 57.50 C 0.88 0.88 0.88 1.02 -0.09 54 2 2,519 +2
30DEC26 60.00 C 0.75 0.78 0.70 0.90 +0.02 56 27 7,533 0
30DEC26 62.50 C 0.68 0.68 0.68 0.75 -0.01 56 4 784 +4
30DEC26 65.00 C 0.00 0.00 0.00 0.64 0.00 57 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.54 0.00 58 0 999 0
30DEC26 70.00 C 0.46 0.46 0.46 0.47 +0.01 59 1 1,790 0
30DEC26 72.50 C 0.00 0.00 0.00 0.41 +0.02 60 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.36 +0.02 61 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.31 +0.02 61 0 590 0
30DEC26 80.00 C 0.00 0.00 0.00 0.28 +0.02 63 0 514 0
30DEC26 82.50 C 0.00 0.00 0.00 0.25 +0.02 63 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.23 +0.03 64 0 2,264 0
30DEC26 87.50 C 0.00 0.00 0.00 0.20 +0.02 65 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.19 +0.03 66 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.17 +0.02 67 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.16 +0.02 68 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.15 +0.02 69 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.14 +0.02 70 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.13 +0.02 70 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.12 +0.02 71 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.11 +0.02 72 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.10 +0.02 72 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.09 +0.02 72 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.08 +0.02 73 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.07 +0.02 73 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.06 +0.02 72 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.05 +0.02 72 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.04 +0.02 71 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.03 +0.02 70 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
30MAR27 15.00 C 0.00 0.00 0.00 24.66 -0.70 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 24.17 -0.70 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 23.69 -0.69 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 23.41 -0.49 66 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 22.72 -1.03 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 22.24 -0.69 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 21.78 -0.67 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 21.29 -1.03 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 20.84 -0.99 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 20.39 -1.01 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 19.91 -1.01 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 18.89 -1.16 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 18.06 -1.01 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 17.22 -1.01 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.28 -1.07 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.56 -0.91 51 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 14.73 -0.83 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.71 -1.09 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.98 -1.02 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.15 -1.00 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.49 -0.91 47 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 10.70 -1.04 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.91 -1.13 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.36 -0.91 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.06 -0.62 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.48 -0.58 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.93 -0.56 49 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 7.42 -0.53 49 0 0 0
30MAR27 38.00 C 6.80 6.86 6.46 6.90 -0.53 48 34 59 +34
30MAR27 39.00 C 5.97 5.97 5.97 6.45 -0.45 48 3 39 +3
30MAR27 40.00 C 5.72 5.72 5.72 6.07 -0.41 49 2 109 0
30MAR27 41.00 C 5.14 5.14 5.14 5.65 -0.40 49 20 250 -20
30MAR27 42.00 C 0.00 0.00 0.00 5.41 -0.36 50 0 271 0
30MAR27 43.00 C 0.00 0.00 0.00 5.03 -0.08 50 0 758 0
30MAR27 44.00 C 0.00 0.00 0.00 4.68 -0.28 50 0 453 0
30MAR27 45.00 C 4.24 4.24 4.24 4.38 -0.26 50 30 6,524 -30
30MAR27 46.00 C 0.00 0.00 0.00 4.07 -0.28 50 0 3,268 0
30MAR27 47.00 C 0.00 0.00 0.00 3.89 -0.19 50 0 2,124 0
30MAR27 48.00 C 0.00 0.00 0.00 3.58 -0.25 50 0 1,433 0
30MAR27 49.00 C 0.00 0.00 0.00 3.31 -0.28 50 0 260 0
30MAR27 50.00 C 2.90 3.09 2.90 3.19 -0.19 51 4 360 +4
30MAR27 52.50 C 0.00 0.00 0.00 2.71 -0.20 51 0 1,736 0
30MAR27 55.00 C 2.20 2.20 2.20 2.21 -0.33 50 3 3,413 0
30MAR27 57.50 C 0.00 0.00 0.00 1.90 -0.33 51 0 2,261 0
30MAR27 60.00 C 1.50 1.50 1.50 1.66 -0.31 52 3 620 +3
30MAR27 62.50 C 0.00 0.00 0.00 1.44 -0.31 52 0 686 0
30MAR27 65.00 C 0.00 0.00 0.00 1.24 -0.32 53 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 1.07 -0.33 53 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.93 -0.38 53 0 219 0
30MAR27 72.50 C 0.00 0.00 0.00 0.81 -0.38 54 0 269 0
30MAR27 75.00 C 0.00 0.00 0.00 0.71 -0.34 54 0 103 0
30MAR27 77.50 C 0.82 0.82 0.82 0.62 -0.34 54 11 69 -11
30MAR27 80.00 C 0.00 0.00 0.00 0.55 -0.34 55 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.48 -0.34 55 0 58 0
30MAR27 85.00 C 0.00 0.00 0.00 0.43 -0.34 55 0 178 0
30MAR27 87.50 C 0.00 0.00 0.00 0.38 -0.34 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.34 -0.33 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.31 -0.33 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.28 -0.32 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.25 -0.32 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.23 -0.32 58 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.20 -0.32 58 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.19 -0.31 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.17 -0.31 58 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.16 -0.31 59 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.15 -0.30 59 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.13 -0.31 59 0 45 0
29JUN27 15.00 C 0.00 0.00 0.00 24.81 -0.68 50 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 24.34 -0.67 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 23.87 -0.67 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 23.41 -0.66 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 22.93 -0.82 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 22.47 -0.66 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 22.01 -0.66 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 21.56 -0.76 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 21.11 -0.72 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 20.66 -0.74 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 20.22 -0.70 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 19.35 -0.70 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 18.50 -0.59 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 17.66 -0.59 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 17.03 -0.39 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 16.26 -0.36 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.38 -0.90 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.61 -0.49 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.89 -0.82 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 13.20 -0.71 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.53 -0.69 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.88 -0.69 49 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 11.26 -0.71 49 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 10.68 -0.67 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.18 -0.49 50 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 9.64 -0.57 50 0 123 0
29JUN27 36.00 C 0.00 0.00 0.00 9.14 -0.54 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.64 -0.53 50 0 12 0
29JUN27 38.00 C 7.61 7.61 7.61 8.15 -0.54 49 20 20 +20
29JUN27 39.00 C 7.20 7.20 7.20 7.72 -0.45 50 10 45 +10
29JUN27 40.00 C 7.25 7.25 7.25 7.31 -0.44 50 1 261 +1
29JUN27 41.00 C 0.00 0.00 0.00 6.93 -0.44 50 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 6.57 -0.39 50 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 6.23 -0.37 50 0 1,934 0
29JUN27 44.00 C 0.00 0.00 0.00 5.91 -0.07 50 0 345 0
29JUN27 45.00 C 5.11 5.15 5.11 5.70 -0.23 51 3 585 0
29JUN27 46.00 C 5.20 5.20 5.20 5.32 -0.34 50 2 316 0
29JUN27 47.00 C 0.00 0.00 0.00 5.05 -0.32 50 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 4.80 -0.26 51 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 4.57 -0.21 51 0 183 0
29JUN27 50.00 C 4.28 4.28 4.28 4.33 -0.22 51 26 193 +26
29JUN27 52.50 C 0.00 0.00 0.00 3.76 -0.17 51 0 96 0
29JUN27 55.00 C 0.00 0.00 0.00 3.30 -0.14 51 0 692 0
29JUN27 57.50 C 2.86 2.86 2.86 2.86 -0.11 51 8 328 -8
29JUN27 60.00 C 2.51 2.51 2.51 2.53 -0.07 51 16 147 +2
29JUN27 62.50 C 0.00 0.00 0.00 2.20 -0.05 51 0 214 0
29JUN27 65.00 C 0.00 0.00 0.00 1.95 -0.02 51 0 444 0
29JUN27 67.50 C 0.00 0.00 0.00 1.71 -0.01 51 0 67 0
29JUN27 70.00 C 0.00 0.00 0.00 1.50 +0.02 51 0 209 0
29JUN27 72.50 C 0.00 0.00 0.00 1.34 +0.03 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.18 +0.04 52 0 0 0
29JUN27 77.50 C 1.21 1.21 1.21 1.03 +0.04 52 21 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.93 +0.04 52 0 143 0
29JUN27 82.50 C 1.11 1.11 1.11 0.83 +0.01 52 11 34 +11
29JUN27 85.00 C 0.00 0.00 0.00 0.73 -0.04 52 0 29 0
29JUN27 87.50 C 0.96 0.96 0.96 0.66 -0.06 52 22 22 +22
29JUN27 90.00 C 0.00 0.00 0.00 0.59 -0.08 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.53 -0.11 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.47 -0.13 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.43 -0.14 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.39 -0.16 53 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.35 -0.17 53 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.31 -0.19 53 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.28 -0.20 53 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.26 -0.21 54 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.24 -0.21 54 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.21 -0.23 54 0 0 0
TOTAL CALL 13,520 263,337 +5,633
21AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 0.02 +0.01 100 0 22 0
21AUG26 33.00 P 0.00 0.00 0.00 0.03 +0.02 99 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 0.04 +0.02 96 0 8 0
21AUG26 34.00 P 0.08 0.08 0.08 0.05 +0.02 92 16 16 +16
21AUG26 34.50 P 0.10 0.12 0.10 0.08 +0.04 93 24 56 +20
21AUG26 35.00 P 0.12 0.13 0.11 0.11 +0.05 92 62 78 +62
21AUG26 35.50 P 0.16 0.26 0.16 0.16 +0.07 92 37 87 +36
21AUG26 36.00 P 0.18 0.32 0.18 0.21 +0.08 89 418 969 +344
21AUG26 36.50 P 0.22 0.39 0.22 0.28 +0.11 88 71 266 +25
21AUG26 37.00 P 0.25 0.65 0.25 0.37 +0.14 87 260 287 +119
21AUG26 37.50 P 0.47 0.60 0.47 0.49 +0.17 86 25 195 +25
21AUG26 38.00 P 0.50 0.97 0.50 0.62 +0.19 84 193 471 +122
21AUG26 38.50 P 1.00 1.35 0.79 0.79 +0.22 83 482 448 +314
21AUG26 39.00 P 1.02 1.40 1.00 1.00 +0.27 83 98 215 +17
21AUG26 39.50 P 1.00 1.56 1.00 1.23 +0.30 82 57 105 +20
21AUG26 40.00 P 1.23 2.16 1.23 1.52 +0.38 83 63 1,564 -31
21AUG26 40.50 P 2.30 2.30 2.30 1.80 +0.34 80 1 142 0
21AUG26 41.00 P 0.00 0.00 0.00 2.18 +0.42 82 0 241 0
21AUG26 41.50 P 0.00 0.00 0.00 2.54 +0.41 81 0 114 0
21AUG26 42.00 P 3.30 3.40 3.30 2.92 +0.41 80 17 500 0
21AUG26 42.50 P 0.00 0.00 0.00 3.33 +0.50 79 0 115 0
21AUG26 43.00 P 0.00 0.00 0.00 3.77 +0.54 79 0 561 0
21AUG26 43.50 P 0.00 0.00 0.00 4.21 +0.57 76 0 112 0
21AUG26 44.00 P 0.00 0.00 0.00 4.68 +0.61 76 0 15 0
21AUG26 44.50 P 0.00 0.00 0.00 5.13 +0.56 63 0 32 0
21AUG26 45.00 P 0.00 0.00 0.00 5.69 +0.63 91 0 15 0
21AUG26 45.50 P 0.00 0.00 0.00 6.17 +0.60 91 0 15 0
21AUG26 46.00 P 0.00 0.00 0.00 6.65 +0.60 89 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 7.14 +0.61 89 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 7.64 +0.63 94 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 8.13 +0.68 92 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 8.63 +0.65 96 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 9.12 +0.65 0 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 9.62 +0.66 0 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 10.12 +0.67 0 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 10.62 +0.67 0 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 11.71 +0.77 160 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 12.62 +0.69 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 13.62 +0.69 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 14.62 +0.69 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 15.62 +0.70 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 16.70 +0.78 201 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 17.62 +0.70 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 18.62 +0.70 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 19.62 +0.70 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 147 0 82 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 127 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 108 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 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 68 0 270 0
28AUG26 31.00 P 0.04 0.04 0.03 0.02 +0.01 66 140 164 +50
28AUG26 32.00 P 0.06 0.06 0.06 0.04 +0.03 65 9 114 -9
28AUG26 33.00 P 0.10 0.10 0.10 0.07 +0.04 63 20 251 0
28AUG26 34.00 P 0.15 0.17 0.14 0.13 +0.07 62 48 617 +15
28AUG26 35.00 P 0.22 0.30 0.21 0.23 +0.11 61 648 6,434 +328
28AUG26 36.00 P 0.30 0.49 0.30 0.37 +0.14 60 316 1,736 +13
28AUG26 37.00 P 0.40 0.90 0.40 0.58 +0.18 58 159 1,159 -65
28AUG26 38.00 P 0.92 1.32 0.90 0.88 +0.24 57 298 3,786 -56
28AUG26 39.00 P 1.02 1.94 1.02 1.30 +0.31 57 500 2,424 +29
28AUG26 40.00 P 1.90 2.50 1.84 1.84 +0.41 58 41 2,381 -23
28AUG26 41.00 P 2.95 3.15 2.59 2.51 +0.45 60 23 1,911 -4
28AUG26 42.00 P 3.72 4.12 3.37 3.21 +0.51 59 17 5,113 0
28AUG26 43.00 P 0.00 0.00 0.00 4.02 +0.59 59 0 4,353 0
28AUG26 44.00 P 5.64 5.64 5.02 4.87 +0.65 59 53 3,887 -50
28AUG26 45.00 P 6.03 6.03 6.03 5.78 +0.60 60 1 2,972 -1
28AUG26 46.00 P 0.00 0.00 0.00 6.95 +0.90 81 0 3,239 0
28AUG26 47.00 P 0.00 0.00 0.00 7.93 +0.88 87 0 2,406 0
28AUG26 48.00 P 0.00 0.00 0.00 8.68 +0.68 68 0 1,807 0
28AUG26 49.00 P 0.00 0.00 0.00 9.86 +0.89 95 0 1,271 0
28AUG26 50.00 P 10.90 10.90 10.90 10.66 +0.71 75 20 709 -20
28AUG26 52.50 P 13.24 13.24 13.24 13.33 +0.90 113 9 397 -9
28AUG26 55.00 P 0.00 0.00 0.00 15.80 +0.88 124 0 125 0
28AUG26 57.50 P 0.00 0.00 0.00 18.18 +0.76 116 0 169 0
28AUG26 60.00 P 0.00 0.00 0.00 20.73 +0.81 137 0 60 0
28AUG26 62.50 P 0.00 0.00 0.00 23.21 +0.79 143 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.64 +0.72 132 0 2,209 0
28AUG26 67.50 P 0.00 0.00 0.00 28.27 +0.85 175 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.67 +0.75 161 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 33.13 +0.71 149 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 35.73 +0.81 194 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 38.14 +0.72 171 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 40.70 +0.78 201 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 43.16 +0.74 195 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 45.67 +0.75 205 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 48.15 +0.73 203 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 50.66 +0.74 214 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 53.17 +0.75 224 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 55.82 +0.90 269 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 58.16 +0.74 232 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 60.76 +0.84 269 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 63.15 +0.73 238 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 65.66 +0.74 248 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 68.17 +0.75 258 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 70.67 +0.75 263 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 73.17 +0.71 268 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 75.64 +0.69 255 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 103 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 85 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 67 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 20 0
29SEP26 29.00 P 0.15 0.15 0.14 0.06 +0.04 47 12 77 +6
29SEP26 30.00 P 0.16 0.20 0.16 0.10 +0.05 47 38 102 0
29SEP26 31.00 P 0.30 0.30 0.30 0.17 +0.08 47 2 98 +2
29SEP26 32.00 P 0.39 0.41 0.39 0.27 +0.12 48 100 296 +50
29SEP26 33.00 P 0.51 0.56 0.46 0.40 +0.15 48 65 245 +38
29SEP26 34.00 P 0.64 0.80 0.64 0.59 +0.19 48 148 912 +102
29SEP26 35.00 P 0.75 1.03 0.75 0.81 +0.21 48 147 1,506 +33
29SEP26 36.00 P 1.15 1.38 1.09 1.08 +0.22 47 72 1,134 -7
29SEP26 37.00 P 1.38 1.82 1.38 1.41 +0.25 47 230 1,332 -130
29SEP26 38.00 P 1.85 2.33 1.85 1.83 +0.33 48 233 1,438 +46
29SEP26 39.00 P 2.10 2.76 2.10 2.30 +0.37 47 983 2,075 +88
29SEP26 40.00 P 2.41 3.35 2.41 2.85 +0.41 48 619 1,817 +71
29SEP26 41.00 P 3.27 3.89 3.27 3.46 +0.42 48 57 1,907 -25
29SEP26 42.00 P 4.68 4.70 4.68 4.10 +0.42 48 4 2,594 +1
29SEP26 43.00 P 0.00 0.00 0.00 4.83 +0.51 49 0 4,692 0
29SEP26 44.00 P 6.28 6.30 6.28 5.61 +0.55 49 4 3,752 0
29SEP26 45.00 P 7.10 7.10 7.10 6.35 +0.51 48 3 13,013 0
29SEP26 46.00 P 0.00 0.00 0.00 7.26 +0.63 50 0 1,736 0
29SEP26 47.00 P 0.00 0.00 0.00 8.13 +0.61 51 0 7,513 0
29SEP26 48.00 P 0.00 0.00 0.00 9.01 +0.62 51 0 976 0
29SEP26 49.00 P 0.00 0.00 0.00 9.95 +0.66 53 0 1,373 0
29SEP26 50.00 P 11.05 11.05 11.05 10.96 +0.66 56 20 6,673 +20
29SEP26 52.50 P 0.00 0.00 0.00 13.65 +1.15 71 0 4,455 0
29SEP26 55.00 P 16.30 16.40 16.30 15.80 +0.83 64 2 3,043 0
29SEP26 57.50 P 0.00 0.00 0.00 18.43 +1.00 77 0 1,892 0
29SEP26 60.00 P 0.00 0.00 0.00 20.81 +0.89 77 0 2,084 0
29SEP26 62.50 P 0.00 0.00 0.00 23.29 +0.87 82 0 749 0
29SEP26 65.00 P 24.97 24.97 24.97 26.39 +1.47 114 1 3,096 0
29SEP26 67.50 P 0.00 0.00 0.00 28.49 +1.07 104 0 3,659 0
29SEP26 70.00 P 31.00 31.00 31.00 30.92 +1.00 106 8 2,770 0
29SEP26 72.50 P 0.00 0.00 0.00 33.33 +0.91 104 0 820 0
29SEP26 75.00 P 0.00 0.00 0.00 36.02 +1.10 120 0 3,584 0
29SEP26 77.50 P 0.00 0.00 0.00 38.33 +0.91 113 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 40.70 +0.78 106 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.33 +0.91 122 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.93 +1.01 132 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.20 +0.78 118 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.04 +1.12 146 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 53.44 +1.02 144 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 55.93 +1.01 147 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 58.33 +0.91 143 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 60.83 +0.91 146 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 63.22 +0.80 139 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 65.73 +0.81 144 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 68.31 +0.89 154 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 70.80 +0.88 156 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 73.34 +0.88 162 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 75.75 +0.80 157 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 78.53 +1.11 181 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 80.92 +1.00 176 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 83.37 +0.95 175 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 85.74 +0.82 166 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 88.44 +1.02 185 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 90.95 +1.03 188 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 93.35 +0.93 183 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 95.81 +0.89 182 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 98.28 +0.86 182 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 100.93 +1.01 196 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 103.37 +0.95 194 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 106.00 +1.08 205 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 108.44 +1.02 203 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 111.02 +1.10 211 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 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 74 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 16 0
29OCT26 25.00 P 0.11 0.11 0.11 0.03 +0.01 46 24 30 +24
29OCT26 26.00 P 0.15 0.15 0.15 0.04 +0.01 44 4 4 +4
29OCT26 27.00 P 0.19 0.19 0.19 0.07 +0.02 45 4 4 +4
29OCT26 28.00 P 0.23 0.23 0.23 0.12 +0.04 45 1 6 +1
29OCT26 29.00 P 0.33 0.33 0.33 0.19 +0.06 45 60 60 +48
29OCT26 30.00 P 0.00 0.00 0.00 0.28 +0.08 45 0 1 0
29OCT26 31.00 P 0.50 0.56 0.50 0.40 +0.10 46 119 227 +57
29OCT26 32.00 P 0.63 0.63 0.63 0.56 +0.12 46 100 855 +72
29OCT26 33.00 P 0.82 0.96 0.82 0.78 +0.17 46 24 847 +1
29OCT26 34.00 P 1.14 1.25 1.05 1.03 +0.20 46 78 775 +32
29OCT26 35.00 P 1.40 1.58 1.40 1.31 +0.20 46 9 543 +3
29OCT26 36.00 P 1.74 1.88 1.74 1.67 +0.27 47 49 382 +1
29OCT26 37.00 P 1.78 2.28 1.78 2.03 +0.27 46 65 671 +16
29OCT26 38.00 P 2.30 2.85 2.30 2.46 +0.31 46 97 5,568 +10
29OCT26 39.00 P 2.66 3.07 2.66 2.98 +0.35 47 49 349 +33
29OCT26 40.00 P 3.82 3.95 3.80 3.51 +0.39 46 6 7,169 -2
29OCT26 41.00 P 0.00 0.00 0.00 4.15 +0.42 47 0 3,948 0
29OCT26 42.00 P 0.00 0.00 0.00 4.80 +0.45 48 0 1,004 0
29OCT26 43.00 P 0.00 0.00 0.00 5.49 +0.47 48 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 6.22 +0.49 48 0 1,194 0
29OCT26 45.00 P 0.00 0.00 0.00 7.00 +0.55 49 0 1,400 0
29OCT26 46.00 P 8.20 8.20 8.20 7.95 +0.67 52 1 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 8.77 +0.76 52 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 9.74 +0.90 55 0 280 0
29OCT26 49.00 P 0.00 0.00 0.00 10.67 +0.99 57 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 11.63 +1.08 59 0 91 0
29OCT26 52.50 P 0.00 0.00 0.00 13.90 +1.14 62 0 105 0
29OCT26 55.00 P 0.00 0.00 0.00 16.21 +1.10 64 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.63 +1.13 67 0 4 0
29OCT26 60.00 P 0.00 0.00 0.00 21.00 +1.02 68 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 23.46 +1.02 72 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 26.39 +1.47 89 0 6 0
29OCT26 67.50 P 0.00 0.00 0.00 28.49 +1.07 82 0 1 0
29OCT26 70.00 P 0.00 0.00 0.00 30.92 +1.00 83 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 33.33 +0.91 83 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 36.02 +1.10 95 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 38.33 +0.91 90 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 40.70 +0.78 85 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 43.33 +0.91 97 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 45.93 +1.01 105 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 48.20 +0.78 94 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 51.04 +1.12 116 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 53.44 +1.02 114 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 55.93 +1.01 116 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 58.33 +0.91 114 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 60.83 +0.91 117 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 63.22 +0.80 111 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 65.73 +0.81 115 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 68.31 +0.89 123 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 70.80 +0.88 124 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 73.34 +0.88 129 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 75.75 +0.80 125 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 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 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 22.00 P 0.12 0.12 0.12 0.01 -0.01 43 4 11 +4
27NOV26 23.00 P 0.14 0.15 0.14 0.02 -0.01 43 8 8 +8
27NOV26 24.00 P 0.17 0.17 0.17 0.04 0.00 44 8 11 +8
27NOV26 25.00 P 0.21 0.21 0.21 0.06 -0.01 43 2 5 +2
27NOV26 26.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 83 0
27NOV26 27.00 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.35 +0.01 45 0 100 0
27NOV26 30.00 P 0.62 0.62 0.62 0.50 +0.04 45 50 150 +50
27NOV26 31.00 P 0.00 0.00 0.00 0.67 +0.04 46 0 100 0
27NOV26 32.00 P 1.10 1.10 1.10 0.90 +0.07 46 24 24 +23
27NOV26 33.00 P 0.00 0.00 0.00 1.17 +0.11 46 0 100 0
27NOV26 34.00 P 1.66 1.66 1.66 1.47 +0.12 47 30 71 +30
27NOV26 35.00 P 1.70 2.13 1.70 1.84 +0.21 47 105 119 +102
27NOV26 36.00 P 2.27 2.44 2.27 2.23 +0.24 47 53 59 +53
27NOV26 37.00 P 2.43 2.78 2.43 2.63 +0.26 47 70 109 +25
27NOV26 38.00 P 2.83 3.50 2.83 3.09 +0.28 47 67 450 +67
27NOV26 39.00 P 3.25 4.00 3.25 3.63 +0.34 48 175 517 +105
27NOV26 40.00 P 4.31 4.55 4.31 4.19 +0.40 48 31 1,522 +11
27NOV26 41.00 P 5.20 5.20 5.20 4.80 +0.41 48 2 517 0
27NOV26 42.00 P 0.00 0.00 0.00 5.45 +0.43 49 0 3,927 0
27NOV26 43.00 P 0.00 0.00 0.00 6.13 +0.45 49 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 6.88 +0.51 50 0 19 0
27NOV26 45.00 P 7.60 7.60 7.60 7.60 +0.55 50 2 30 0
27NOV26 46.00 P 0.00 0.00 0.00 8.32 +0.52 50 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 9.39 +0.81 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.25 +0.93 55 0 30 0
27NOV26 49.00 P 0.00 0.00 0.00 11.04 +0.83 55 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 11.97 +0.91 57 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 14.31 +1.18 60 0 70 0
27NOV26 55.00 P 0.00 0.00 0.00 16.55 +1.18 61 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 18.83 +1.16 62 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 21.08 +1.06 61 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 23.46 +1.02 62 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 26.39 +1.33 77 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 28.49 +0.98 71 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 30.92 +0.95 72 0 2 0
27NOV26 72.50 P 0.00 0.00 0.00 33.33 +0.88 72 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 36.02 +1.09 82 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 38.33 +0.91 79 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 40.70 +0.78 75 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 43.33 +0.91 84 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 45.93 +1.01 91 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 48.20 +0.78 83 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 51.04 +1.12 100 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 53.44 +1.02 99 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 55.93 +1.01 101 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 58.33 +0.91 99 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 60.83 +0.91 101 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 63.22 +0.80 98 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 65.73 +0.81 100 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 68.31 +0.89 107 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 70.80 +0.88 108 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 73.34 +0.88 112 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 75.75 +0.80 109 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
30DEC26 21.00 P 0.16 0.16 0.16 0.04 +0.01 48 5 272 +5
30DEC26 22.00 P 0.00 0.00 0.00 0.07 +0.03 48 0 35 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 +0.03 48 0 193 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 +0.05 48 0 96 0
30DEC26 25.00 P 0.00 0.00 0.00 0.21 +0.06 48 0 149 0
30DEC26 26.00 P 0.00 0.00 0.00 0.30 +0.08 48 0 1 0
30DEC26 27.00 P 0.52 0.52 0.52 0.41 +0.10 48 10 600 0
30DEC26 28.00 P 0.00 0.00 0.00 0.54 +0.12 48 0 96 0
30DEC26 29.00 P 0.73 0.73 0.73 0.70 +0.13 48 50 270 +50
30DEC26 30.00 P 1.01 1.04 1.01 0.90 +0.17 48 56 857 +56
30DEC26 31.00 P 1.22 1.22 1.22 1.12 +0.17 48 1 709 +1
30DEC26 32.00 P 1.43 1.43 1.43 1.39 +0.21 48 1 607 +1
30DEC26 33.00 P 1.83 1.83 1.83 1.67 +0.20 48 10 493 -10
30DEC26 34.00 P 2.24 2.24 2.24 1.98 +0.20 48 40 353 0
30DEC26 35.00 P 2.55 2.65 2.55 2.33 +0.21 48 4 391 +2
30DEC26 36.00 P 2.89 3.00 2.89 2.72 +0.24 47 6 669 0
30DEC26 37.00 P 3.30 3.60 3.30 3.17 +0.28 48 98 585 +33
30DEC26 38.00 P 3.44 4.06 3.44 3.67 +0.33 48 44 575 +30
30DEC26 39.00 P 4.37 4.37 4.20 4.16 +0.36 48 13 451 +1
30DEC26 40.00 P 4.98 5.15 4.98 4.73 +0.40 48 8 13,255 +7
30DEC26 41.00 P 0.00 0.00 0.00 5.33 +0.39 48 0 3,380 0
30DEC26 42.00 P 5.58 6.17 5.58 5.98 +0.46 48 2,016 5,907 +414
30DEC26 43.00 P 6.96 6.98 6.96 6.59 +0.38 48 3 1,572 -3
30DEC26 44.00 P 0.00 0.00 0.00 7.38 +0.48 49 0 952 0
30DEC26 45.00 P 8.68 8.68 8.40 8.15 +0.57 50 6 3,410 -3
30DEC26 46.00 P 0.00 0.00 0.00 8.86 +0.53 50 0 2,993 0
30DEC26 47.00 P 0.00 0.00 0.00 9.64 +0.56 50 0 4,745 0
30DEC26 48.00 P 10.00 10.00 10.00 10.45 +0.59 51 1 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 11.38 +0.70 52 0 244 0
30DEC26 50.00 P 12.18 12.18 12.18 12.00 +0.58 50 600 5,212 0
30DEC26 52.50 P 0.00 0.00 0.00 14.59 +1.04 57 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 16.76 +1.09 57 0 2,417 0
30DEC26 57.50 P 0.00 0.00 0.00 19.06 +1.14 59 0 681 0
30DEC26 60.00 P 0.00 0.00 0.00 21.69 +1.44 65 0 510 0
30DEC26 62.50 P 0.00 0.00 0.00 23.74 +1.18 62 0 551 0
30DEC26 65.00 P 26.40 26.40 26.00 26.39 +1.33 68 9 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 28.49 +0.90 63 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 30.96 +0.93 66 0 2,175 0
30DEC26 72.50 P 0.00 0.00 0.00 33.40 +0.91 67 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 36.02 +1.06 73 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 38.33 +0.89 70 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 40.70 +0.77 67 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 43.33 +0.91 76 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 45.93 +1.01 81 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.20 +0.78 74 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.04 +1.12 89 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 53.44 +1.02 88 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 55.93 +1.01 90 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 58.33 +0.91 89 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 60.83 +0.91 91 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 63.22 +0.80 88 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 65.73 +0.81 90 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 68.31 +0.89 95 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 70.80 +0.88 97 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 73.34 +0.88 100 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 75.75 +0.80 98 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 78.53 +1.11 110 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 80.92 +1.00 108 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 83.37 +0.95 108 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 85.74 +0.82 104 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 88.44 +1.02 114 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 90.95 +1.03 116 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 93.35 +0.93 113 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 95.81 +0.89 113 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 98.28 +0.86 114 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 100.93 +1.01 121 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 103.37 +0.95 120 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 106.00 +1.08 126 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 108.44 +1.02 125 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 111.02 +1.10 129 0 11 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 15 0
30MAR27 18.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 +0.02 48 0 595 0
30MAR27 22.00 P 0.00 0.00 0.00 0.27 +0.04 48 0 114 0
30MAR27 23.00 P 0.00 0.00 0.00 0.36 +0.04 48 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.47 +0.05 48 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 0.60 +0.06 48 0 96 0
30MAR27 26.00 P 0.00 0.00 0.00 0.78 +0.09 48 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 0.95 +0.08 48 0 210 0
30MAR27 28.00 P 0.00 0.00 0.00 1.18 +0.11 48 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 1.42 +0.12 49 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 1.70 +0.15 48 0 131 0
30MAR27 31.00 P 0.00 0.00 0.00 1.94 +0.10 48 0 76 0
30MAR27 32.00 P 2.32 2.32 2.32 2.25 +0.12 48 2 173 +2
30MAR27 33.00 P 0.00 0.00 0.00 2.64 +0.18 48 0 558 0
30MAR27 34.00 P 3.15 3.18 3.15 3.01 +0.20 48 3 214 +3
30MAR27 35.00 P 0.00 0.00 0.00 3.43 +0.24 48 0 530 0
30MAR27 36.00 P 4.09 4.09 4.02 3.87 +0.26 48 7 413 -3
30MAR27 37.00 P 0.00 0.00 0.00 4.34 +0.28 48 0 293 0
30MAR27 38.00 P 5.05 5.05 5.05 4.90 +0.35 48 1 270 0
30MAR27 39.00 P 5.37 5.37 5.37 5.45 +0.42 49 10 503 +10
30MAR27 40.00 P 6.00 6.00 6.00 5.97 +0.41 48 1 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 6.54 +0.35 48 0 940 0
30MAR27 42.00 P 0.00 0.00 0.00 7.17 +0.38 48 0 591 0
30MAR27 43.00 P 0.00 0.00 0.00 7.82 +0.41 48 0 317 0
30MAR27 44.00 P 0.00 0.00 0.00 8.52 +0.45 49 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 9.25 +0.53 49 0 6,199 0
30MAR27 46.00 P 0.00 0.00 0.00 10.25 +0.85 52 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 10.81 +0.67 50 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 11.48 +0.56 50 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 12.31 +0.61 50 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 13.30 +0.82 52 0 643 0
30MAR27 52.50 P 0.00 0.00 0.00 15.50 +0.35 54 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 17.30 +0.75 52 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 19.48 +0.78 53 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 21.95 +1.36 56 0 255 0
30MAR27 62.50 P 24.90 24.90 24.90 24.15 +1.07 56 1 133 +1
30MAR27 65.00 P 0.00 0.00 0.00 26.39 +1.01 55 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 28.82 +1.12 57 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 31.13 +1.08 57 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 33.54 +1.05 58 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 36.04 +0.73 60 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 38.48 +0.75 62 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 40.80 +0.63 59 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 43.33 +0.71 62 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.93 +0.85 67 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 48.20 +0.66 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 51.04 +1.03 73 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 53.44 +0.95 72 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 55.93 +0.96 74 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 58.33 +0.88 73 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 60.83 +0.89 75 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 63.22 +0.79 73 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 65.73 +0.81 75 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 68.31 +0.89 79 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 70.80 +0.88 80 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 73.34 +0.88 83 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 75.75 +0.80 81 0 0 0
29JUN27 15.00 P 0.24 0.24 0.24 0.08 +0.03 51 15 59 +15
29JUN27 15.50 P 0.26 0.26 0.26 0.10 +0.03 51 30 30 +30
29JUN27 16.00 P 0.28 0.28 0.28 0.12 +0.04 51 30 30 +30
29JUN27 16.50 P 0.00 0.00 0.00 0.14 +0.04 51 0 290 0
29JUN27 17.00 P 0.00 0.00 0.00 0.16 +0.04 50 0 195 0
29JUN27 17.50 P 0.00 0.00 0.00 0.19 +0.05 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.23 +0.06 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.26 +0.06 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.31 +0.08 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.35 +0.08 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.40 +0.08 50 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 0.52 +0.11 50 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.65 +0.11 50 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.82 +0.15 50 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 1.00 +0.15 50 0 0 0
29JUN27 25.00 P 1.30 1.30 1.30 1.20 +0.17 50 1 1 +1
29JUN27 26.00 P 0.00 0.00 0.00 1.44 +0.18 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.65 +0.15 50 0 0 0
29JUN27 28.00 P 1.90 1.90 1.90 1.89 +0.13 49 2 2 +2
29JUN27 29.00 P 0.00 0.00 0.00 2.19 +0.12 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.54 +0.17 50 0 50 0
29JUN27 31.00 P 0.00 0.00 0.00 2.81 +0.10 49 0 76 0
29JUN27 32.00 P 3.23 3.23 3.23 3.23 +0.18 49 2 227 0
29JUN27 33.00 P 3.75 3.82 3.70 3.56 +0.15 49 6 67 +6
29JUN27 34.00 P 4.18 4.18 4.03 3.98 +0.17 48 3 2,878 +3
29JUN27 35.00 P 4.50 4.50 4.50 4.48 +0.33 49 1 572 +1
29JUN27 36.00 P 5.15 5.15 5.15 4.95 +0.25 49 1 61 +1
29JUN27 37.00 P 0.00 0.00 0.00 5.53 +0.35 49 0 140 0
29JUN27 38.00 P 6.02 6.31 5.99 5.99 +0.31 49 143 158 +99
29JUN27 39.00 P 0.00 0.00 0.00 6.53 +0.32 49 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 7.10 +0.34 49 0 100 0
29JUN27 41.00 P 7.90 7.90 7.90 7.61 +0.26 48 1 239 0
29JUN27 42.00 P 8.50 8.50 8.50 8.31 +0.35 49 1 125 0
29JUN27 43.00 P 0.00 0.00 0.00 8.96 +0.38 49 0 1,567 0
29JUN27 44.00 P 0.00 0.00 0.00 9.64 +0.41 49 0 103 0
29JUN27 45.00 P 10.75 10.75 10.75 10.24 +0.36 49 8 120 -8
29JUN27 46.00 P 0.00 0.00 0.00 10.79 +0.51 48 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 11.87 +0.92 51 0 108 0
29JUN27 48.00 P 0.00 0.00 0.00 12.61 +0.61 51 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 13.37 +0.63 51 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 14.19 +0.70 52 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 16.12 +0.68 52 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 18.18 +0.73 52 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 20.39 +0.85 54 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 22.36 +0.80 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 24.68 +0.82 54 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.02 +0.94 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.10 +0.85 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.44 +0.89 54 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 33.75 +0.85 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 36.15 +0.84 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 38.70 +0.97 58 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 40.83 +0.66 54 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 43.33 +0.71 55 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 45.93 +0.85 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 48.20 +0.66 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 51.04 +1.03 65 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 53.44 +0.95 65 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 55.93 +0.96 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 58.33 +0.88 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 60.83 +0.89 67 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 63.22 +0.79 65 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 65.73 +0.81 67 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 68.31 +0.89 70 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 70.80 +0.88 72 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 73.34 +0.88 74 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 75.75 +0.80 73 0 0 0
TOTAL PUT 11,445 275,296 +3,151
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$ 342.800
21AUG26 267.50 C 0.00 0.00 0.00 75.37 -8.02 87 0 0 0
21AUG26 270.00 C 0.00 0.00 0.00 72.87 -8.03 83 0 0 0
21AUG26 272.50 C 0.00 0.00 0.00 70.37 -8.03 79 0 0 0
21AUG26 275.00 C 0.00 0.00 0.00 67.87 -8.04 75 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 65.38 -8.04 81 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 62.89 -8.04 82 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 60.40 -8.05 81 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 57.91 -8.06 80 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 55.43 -7.87 80 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 52.96 -8.05 81 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 50.49 -8.10 80 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 48.04 -8.11 80 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 45.60 -8.12 80 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 43.18 -8.13 80 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 38.42 -8.14 80 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 33.79 -8.14 80 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 29.33 -8.10 80 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 24.48 -8.64 71 0 0 0
21AUG26 325.00 C 17.37 17.37 17.37 20.55 -8.46 73 7 7 +7
21AUG26 330.00 C 0.00 0.00 0.00 17.03 -8.13 75 0 4 0
21AUG26 335.00 C 0.00 0.00 0.00 13.88 -7.97 76 0 0 0
21AUG26 340.00 C 9.00 9.00 9.00 11.11 -7.36 77 2 5 +1
21AUG26 345.00 C 12.00 12.00 12.00 8.73 -6.55 78 2 2 0
21AUG26 350.00 C 9.80 9.80 9.80 6.72 -5.95 78 1 18 -1
21AUG26 355.00 C 11.00 11.00 4.80 5.08 -5.43 79 16 46 0
21AUG26 360.00 C 0.00 0.00 0.00 3.76 -4.90 79 0 39 0
21AUG26 365.00 C 0.00 0.00 0.00 2.73 -4.01 79 0 4 0
21AUG26 370.00 C 1.66 1.82 1.66 1.94 -3.36 79 45 84 +30
21AUG26 375.00 C 1.34 1.34 1.34 1.43 -2.74 81 15 27 +15
21AUG26 380.00 C 0.00 0.00 0.00 0.98 -2.23 81 0 36 0
21AUG26 385.00 C 0.00 0.00 0.00 0.66 -1.81 81 0 19 0
21AUG26 390.00 C 0.00 0.00 0.00 0.43 -1.41 80 0 1 0
21AUG26 395.00 C 0.00 0.00 0.00 0.28 -1.09 81 0 15 0
21AUG26 400.00 C 0.70 0.70 0.70 0.18 -0.83 81 2 47 0
21AUG26 405.00 C 0.00 0.00 0.00 0.11 -0.62 80 0 2 0
21AUG26 410.00 C 0.00 0.00 0.00 0.07 -0.45 81 0 5 0
21AUG26 415.00 C 0.00 0.00 0.00 0.04 -0.33 80 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 0.03 -0.23 82 0 21 0
21AUG26 425.00 C 0.00 0.00 0.00 0.02 -0.16 83 0 15 0
21AUG26 430.00 C 0.00 0.00 0.00 0.01 -0.11 82 0 1 0
21AUG26 435.00 C 0.00 0.00 0.00 0.01 -0.07 86 0 16 0
21AUG26 440.00 C 0.00 0.00 0.00 0.01 -0.05 90 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 0.01 -0.03 93 0 40 0
21AUG26 450.00 C 0.00 0.00 0.00 0.01 -0.02 97 0 19 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 -0.01 100 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 98.11 -8.03 85 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 93.17 -8.03 84 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 88.27 -8.02 85 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 83.39 -7.81 84 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 78.56 -7.64 84 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 73.79 -7.99 84 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 69.09 -7.34 84 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 64.47 -7.51 84 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 58.15 -9.72 50 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 53.88 -9.56 64 0 16 0
28AUG26 295.00 C 0.00 0.00 0.00 51.27 -8.24 85 0 1 0
28AUG26 300.00 C 0.00 0.00 0.00 47.14 -7.62 85 0 21 0
28AUG26 310.00 C 0.00 0.00 0.00 39.37 -7.34 85 0 40 0
28AUG26 320.00 C 31.18 31.18 31.18 32.33 -6.97 84 1 109 0
28AUG26 330.00 C 0.00 0.00 0.00 25.32 -7.29 81 0 71 0
28AUG26 340.00 C 19.69 19.69 19.69 20.09 -6.30 82 1 196 +1
28AUG26 350.00 C 0.00 0.00 0.00 15.67 -5.44 82 0 235 0
28AUG26 360.00 C 14.60 14.60 11.49 12.01 -4.58 83 20 264 +10
28AUG26 370.00 C 11.36 11.36 10.03 9.06 -3.95 83 45 321 +45
28AUG26 380.00 C 8.10 8.10 6.12 6.71 -3.35 83 39 334 -2
28AUG26 390.00 C 6.22 6.22 6.22 4.90 -2.78 84 15 259 -9
28AUG26 400.00 C 4.60 4.60 3.23 3.54 -2.25 84 30 849 0
28AUG26 410.00 C 0.00 0.00 0.00 2.65 -1.82 85 0 167 0
28AUG26 420.00 C 0.00 0.00 0.00 1.85 -1.52 85 0 332 0
28AUG26 430.00 C 0.00 0.00 0.00 1.27 -1.18 85 0 314 0
28AUG26 440.00 C 0.00 0.00 0.00 0.87 -0.84 85 0 306 0
28AUG26 450.00 C 0.00 0.00 0.00 0.57 -0.65 85 0 549 0
28AUG26 460.00 C 0.00 0.00 0.00 0.38 -0.48 85 0 416 0
28AUG26 470.00 C 0.00 0.00 0.00 0.25 -0.35 85 0 345 0
28AUG26 480.00 C 0.00 0.00 0.00 0.16 -0.26 84 0 513 0
28AUG26 490.00 C 0.00 0.00 0.00 0.10 -0.19 84 0 471 0
28AUG26 500.00 C 0.50 0.50 0.50 0.07 -0.13 85 5 309 -5
28AUG26 510.00 C 0.00 0.00 0.00 0.04 -0.09 84 0 240 0
28AUG26 520.00 C 0.00 0.00 0.00 0.03 -0.06 85 0 257 0
28AUG26 530.00 C 0.00 0.00 0.00 0.02 -0.04 86 0 154 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 -0.03 84 0 4,249 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 -0.02 87 0 92 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 70 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 93 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 96 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 99 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 102 0 32 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 105 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 115 0 44 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 118 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 120 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 123 0 171 0
29SEP26 245.00 C 0.00 0.00 0.00 100.70 -7.72 67 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 93.30 -10.55 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 89.00 -10.35 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 87.41 -4.66 67 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 80.65 -7.20 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 76.62 -7.10 56 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 72.68 -7.00 58 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 68.85 -6.89 59 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 67.14 -4.75 67 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 63.42 -4.74 67 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 59.83 -4.70 67 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 56.36 -4.66 67 0 6 0
29SEP26 310.00 C 0.00 0.00 0.00 49.80 -6.23 67 0 1 0
29SEP26 320.00 C 0.00 0.00 0.00 43.77 -5.88 67 0 22 0
29SEP26 330.00 C 0.00 0.00 0.00 37.12 -6.67 65 0 33 0
29SEP26 340.00 C 27.41 27.41 27.41 32.29 -4.98 65 15 52 0
29SEP26 350.00 C 0.00 0.00 0.00 27.95 -4.61 66 0 46 0
29SEP26 360.00 C 26.78 26.78 26.78 24.08 -4.23 66 7 127 +1
29SEP26 370.00 C 0.00 0.00 0.00 20.65 -3.86 66 0 191 0
29SEP26 380.00 C 18.48 18.48 14.49 17.63 -3.51 66 16 127 -3
29SEP26 390.00 C 13.00 13.00 12.06 14.99 -3.16 66 31 100 +17
29SEP26 400.00 C 10.21 10.21 10.19 12.70 -2.83 66 30 129 +30
29SEP26 410.00 C 11.60 11.60 8.61 10.72 -2.52 67 20 57 -15
29SEP26 420.00 C 7.30 7.30 7.30 9.01 -2.24 67 15 112 +15
29SEP26 430.00 C 6.19 6.19 6.19 7.55 -1.98 67 5 71 +5
29SEP26 440.00 C 8.00 8.00 8.00 6.31 -1.73 67 3 63 +3
29SEP26 450.00 C 0.00 0.00 0.00 5.25 -1.52 67 0 247 0
29SEP26 460.00 C 0.00 0.00 0.00 4.36 -1.33 67 0 140 0
29SEP26 470.00 C 3.58 3.58 3.58 3.62 -1.28 67 6 224 0
29SEP26 480.00 C 0.00 0.00 0.00 3.17 -0.87 68 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 2.62 -0.90 68 0 62 0
29SEP26 500.00 C 0.00 0.00 0.00 2.15 -0.78 68 0 459 0
29SEP26 510.00 C 0.00 0.00 0.00 1.72 -0.64 68 0 366 0
29SEP26 520.00 C 0.00 0.00 0.00 1.41 -0.60 68 0 163 0
29SEP26 530.00 C 0.00 0.00 0.00 1.15 -0.47 67 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.94 -0.40 67 0 104 0
29SEP26 550.00 C 0.00 0.00 0.00 0.77 -0.37 68 0 894 0
29SEP26 560.00 C 0.00 0.00 0.00 0.62 -0.29 67 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 0.51 -0.24 68 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.41 -0.20 67 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 0.33 -0.17 67 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 0.27 -0.14 67 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 0.22 -0.12 67 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.18 -0.10 68 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 0.14 -0.09 67 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.12 -0.06 68 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.09 -0.06 67 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.08 -0.04 68 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.06 -0.04 67 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.05 -0.03 68 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.04 -0.03 68 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.03 -0.02 67 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.02 -0.02 66 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 66 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 73 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 85 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 103.90 -4.52 64 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 99.70 -4.15 64 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 92.72 -7.01 53 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 88.82 -6.91 55 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 85.01 -6.81 56 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 81.29 -6.70 57 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 77.67 -6.58 58 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 74.15 -6.46 58 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 70.73 -6.34 59 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 67.41 -6.21 59 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 64.19 -6.08 60 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 61.09 -5.94 60 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 56.89 -3.95 64 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 51.24 -3.82 64 0 9 0
29OCT26 330.00 C 0.00 0.00 0.00 44.64 -6.59 62 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 39.98 -4.75 62 0 0 0
29OCT26 350.00 C 36.33 36.33 29.22 35.72 -4.44 62 96 99 +96
29OCT26 360.00 C 26.16 26.16 26.16 31.83 -4.14 62 15 31 +15
29OCT26 370.00 C 0.00 0.00 0.00 28.29 -3.85 63 0 19 0
29OCT26 380.00 C 18.99 19.00 18.99 25.10 -3.56 63 30 60 +30
29OCT26 390.00 C 17.76 18.01 16.60 22.22 -3.28 63 54 56 +39
29OCT26 400.00 C 15.46 15.80 14.58 19.63 -3.02 63 34 60 0
29OCT26 410.00 C 13.51 13.51 13.51 17.31 -2.76 63 13 25 -7
29OCT26 420.00 C 12.14 12.14 11.92 15.24 -2.52 63 45 62 +20
29OCT26 430.00 C 0.00 0.00 0.00 13.39 -2.30 63 0 48 0
29OCT26 440.00 C 0.00 0.00 0.00 11.75 -2.09 63 0 15 0
29OCT26 450.00 C 7.53 7.53 7.53 10.30 -1.89 63 15 45 0
29OCT26 460.00 C 0.00 0.00 0.00 9.01 -1.71 63 0 16 0
29OCT26 470.00 C 5.89 5.89 5.89 7.87 -1.55 63 15 29 +15
29OCT26 480.00 C 5.58 5.58 5.23 6.87 -1.40 63 75 79 +60
29OCT26 490.00 C 0.00 0.00 0.00 6.18 -1.07 64 0 13 0
29OCT26 500.00 C 4.43 4.43 4.43 5.22 -1.32 63 1 42 0
27NOV26 250.00 C 0.00 0.00 0.00 99.70 -5.78 58 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 94.65 -6.84 55 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 90.94 -6.67 56 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 87.23 -6.67 57 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 83.60 -6.59 57 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 80.21 -6.30 58 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 76.82 -6.28 59 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 73.44 -6.27 59 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 70.31 -6.02 60 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 67.28 -5.80 60 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 64.26 -5.80 60 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 58.56 -5.44 61 0 7 0
27NOV26 320.00 C 0.00 0.00 0.00 54.93 -3.60 64 0 18 0
27NOV26 330.00 C 0.00 0.00 0.00 48.35 -4.90 62 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 43.85 -4.66 62 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 39.57 -4.44 62 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 35.85 -4.03 62 0 12 0
27NOV26 370.00 C 26.86 26.86 25.56 32.24 -3.92 62 30 33 +30
27NOV26 380.00 C 23.97 23.98 22.55 29.10 -3.51 63 45 80 +45
27NOV26 390.00 C 21.39 21.73 21.38 26.11 -3.40 63 45 78 +45
27NOV26 400.00 C 19.73 19.74 19.73 23.44 -3.10 63 30 60 +30
27NOV26 410.00 C 0.00 0.00 0.00 21.10 -2.78 63 0 15 0
27NOV26 420.00 C 0.00 0.00 0.00 18.89 -2.66 63 0 55 0
27NOV26 430.00 C 0.00 0.00 0.00 16.89 -2.46 63 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 15.14 -2.20 63 0 15 0
27NOV26 450.00 C 0.00 0.00 0.00 13.55 -2.03 63 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 12.06 -1.93 63 0 0 0
27NOV26 470.00 C 8.95 8.95 8.95 10.78 -1.70 63 30 30 +30
27NOV26 480.00 C 0.00 0.00 0.00 9.65 -1.55 63 0 30 0
27NOV26 490.00 C 7.37 7.37 7.37 8.55 -1.50 63 3 3 +3
30DEC26 245.00 C 0.00 0.00 0.00 104.06 -6.60 55 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 100.35 -6.42 56 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 96.65 -6.36 57 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 93.02 -6.28 58 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 89.59 -6.01 59 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 86.24 -5.85 59 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 82.89 -5.85 60 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 79.58 -5.80 60 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 76.59 -5.43 61 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 73.63 -5.27 61 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 70.67 -5.26 61 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 67.71 -5.26 61 0 30 0
30DEC26 310.00 C 0.00 0.00 0.00 62.52 -4.62 62 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 57.43 -4.60 62 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 54.42 -2.56 65 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 48.54 -3.92 63 0 17 0
30DEC26 350.00 C 0.00 0.00 0.00 44.46 -3.74 63 0 8 0
30DEC26 360.00 C 0.00 0.00 0.00 40.82 -3.34 63 0 51 0
30DEC26 370.00 C 0.00 0.00 0.00 37.43 -3.18 63 0 42 0
30DEC26 380.00 C 0.00 0.00 0.00 34.20 -3.05 63 0 15 0
30DEC26 390.00 C 0.00 0.00 0.00 31.36 -2.64 63 0 45 0
30DEC26 400.00 C 0.00 0.00 0.00 28.77 -2.47 64 0 97 0
30DEC26 410.00 C 0.00 0.00 0.00 26.23 -2.43 64 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 23.98 -2.13 64 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 22.03 -2.63 64 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 20.10 -1.88 64 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 18.26 -1.78 64 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 16.82 -1.98 64 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 15.39 -1.41 64 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 13.97 -1.88 64 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 12.76 -1.62 64 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 11.75 -1.41 64 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 10.74 -1.37 64 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 9.72 -1.01 64 0 30 0
30DEC26 530.00 C 0.00 0.00 0.00 8.89 -1.12 64 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 8.45 -0.45 65 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 7.73 -0.72 65 0 45 0
30DEC26 560.00 C 0.00 0.00 0.00 7.01 -0.72 65 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 6.36 -0.65 65 0 55 0
30DEC26 580.00 C 0.00 0.00 0.00 5.88 -0.49 65 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 5.40 -0.48 65 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 4.92 -0.48 65 0 208 0
30DEC26 610.00 C 0.00 0.00 0.00 4.45 -0.47 65 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 4.07 -0.38 65 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 3.76 -0.32 65 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 3.46 -0.42 65 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 3.15 -0.41 65 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 2.85 -0.40 65 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 2.60 -0.33 65 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 2.41 -0.27 65 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 2.22 -0.26 65 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 2.03 -0.26 65 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 1.84 -0.19 65 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 1.65 -0.19 65 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 1.54 -0.11 65 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 1.43 -0.11 65 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 1.31 -0.11 65 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.20 -0.11 65 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 1.09 -0.11 65 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.98 -0.10 65 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.91 -0.07 65 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.85 -0.06 65 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.78 -0.06 65 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.72 -0.06 65 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.65 -0.06 65 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.58 -0.07 65 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.54 -0.04 65 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.50 -0.04 65 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.47 -0.03 65 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.43 -0.03 65 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 0.39 -0.04 65 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.36 -0.03 65 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.32 -0.03 65 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.30 -0.02 65 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.28 -0.02 65 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.26 -0.02 65 0 36 0
30MAR27 245.00 C 0.00 0.00 0.00 108.53 -6.95 56 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 105.25 -6.73 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 101.98 -6.72 58 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 98.81 -6.71 58 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 95.69 -6.66 58 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 92.69 -6.48 59 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 89.86 -6.22 59 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 87.10 -6.23 59 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 84.41 -6.18 59 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 81.72 -6.12 60 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 79.03 -6.07 60 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 76.60 -5.86 60 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 72.07 -5.58 60 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 67.53 -5.54 60 0 76 0
30MAR27 330.00 C 0.00 0.00 0.00 63.31 -5.30 61 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 59.59 -4.93 61 0 116 0
30MAR27 350.00 C 0.00 0.00 0.00 55.88 -4.93 61 0 97 0
30MAR27 360.00 C 0.00 0.00 0.00 52.23 -4.91 61 0 102 0
30MAR27 370.00 C 0.00 0.00 0.00 49.23 -4.28 61 0 286 0
30MAR27 380.00 C 0.00 0.00 0.00 46.27 -4.28 61 0 262 0
30MAR27 390.00 C 0.00 0.00 0.00 43.35 -4.27 61 0 174 0
30MAR27 400.00 C 0.00 0.00 0.00 40.55 -4.13 61 0 475 0
30MAR27 410.00 C 27.45 27.45 27.45 38.25 -3.62 61 14 187 +14
30MAR27 420.00 C 0.00 0.00 0.00 35.97 -3.62 61 0 31 0
30MAR27 430.00 C 24.71 24.71 24.71 33.68 -3.62 62 15 31 +15
30MAR27 440.00 C 22.99 22.99 22.99 31.43 -3.59 62 7 97 +7
30MAR27 450.00 C 21.45 21.45 21.45 29.70 -3.05 62 3 24 +3
30MAR27 460.00 C 0.00 0.00 0.00 27.97 -3.00 62 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 26.24 -3.00 62 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 24.51 -3.00 62 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 23.01 -2.78 62 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 21.74 -2.41 62 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 20.47 -2.41 62 0 31 0
30MAR27 520.00 C 0.00 0.00 0.00 19.20 -2.41 62 0 15 0
30MAR27 530.00 C 12.81 12.81 12.81 17.93 -2.42 62 15 15 0
30MAR27 540.00 C 0.00 0.00 0.00 16.83 -2.25 62 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 15.92 -1.89 62 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 15.02 -1.88 62 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 14.11 -1.89 62 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 13.21 -1.89 62 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 12.31 -1.89 62 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 11.65 -1.65 62 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 11.03 -1.43 62 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 10.73 -1.11 63 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 10.09 -1.13 63 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 9.45 -1.15 63 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 8.81 -1.17 63 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 8.33 -1.03 63 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 7.90 -0.84 63 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 7.47 -1.09 63 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 7.05 -1.08 63 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 6.62 -1.09 63 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 6.20 -0.86 63 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 5.77 -0.88 63 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 5.49 -0.75 63 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 5.22 -0.61 63 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 4.94 -0.60 63 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 4.67 -0.61 63 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 4.40 -0.61 63 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 4.12 -0.77 63 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 3.85 -0.77 63 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 3.63 -0.72 63 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 3.46 -0.62 63 0 40 0
29JUN27 245.00 C 0.00 0.00 0.00 115.99 -6.76 59 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 113.04 -6.71 59 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 110.09 -6.67 59 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 107.30 -6.56 60 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 104.76 -6.30 60 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 102.24 -6.26 60 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 99.72 -6.22 60 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 97.19 -6.24 60 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 94.68 -6.25 60 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 92.21 -6.23 60 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 90.09 -5.86 61 0 0 0
29JUN27 300.00 C 70.64 70.64 70.64 87.98 -5.70 61 3 3 +3
29JUN27 310.00 C 0.00 0.00 0.00 83.77 -5.71 61 0 0 0
29JUN27 320.00 C 58.02 58.02 58.02 79.60 -5.70 61 15 41 +15
29JUN27 330.00 C 0.00 0.00 0.00 75.67 -5.45 61 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 72.23 -5.12 61 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 68.81 -5.11 62 0 50 0
29JUN27 360.00 C 0.00 0.00 0.00 65.38 -5.12 62 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 62.11 -4.97 62 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 59.37 -4.50 62 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 56.62 -4.51 62 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 53.88 -4.52 62 0 5 0
29JUN27 410.00 C 0.00 0.00 0.00 51.14 -4.52 62 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 48.76 -4.17 62 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 46.63 -3.88 62 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 44.50 -3.88 62 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 42.37 -3.89 62 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 40.24 -3.89 62 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 38.31 -3.70 62 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 36.70 -3.25 62 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 35.09 -3.26 62 0 0 0
29JUN27 500.00 C 19.62 19.62 19.62 33.48 -3.26 62 3 15 0
29JUN27 510.00 C 0.00 0.00 0.00 31.88 -3.26 62 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 30.27 -3.27 63 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 28.88 -3.06 62 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 27.71 -2.65 62 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 26.53 -2.66 62 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 25.36 -2.66 63 0 26 0
29JUN27 570.00 C 0.00 0.00 0.00 24.18 -2.67 63 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 23.01 -2.67 63 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 21.84 -2.67 63 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 20.97 -2.37 63 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 20.14 -2.10 63 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 19.31 -2.10 63 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 18.48 -2.11 63 0 8 0
TOTAL CALL 1,045 30,308 +653
21AUG26 267.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 272.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
21AUG26 275.00 P 0.00 0.00 0.00 0.01 -0.01 82 0 3 0
21AUG26 277.50 P 0.00 0.00 0.00 0.01 -0.02 79 0 1 0
21AUG26 280.00 P 0.00 0.00 0.00 0.02 -0.03 81 0 14 0
21AUG26 282.50 P 0.00 0.00 0.00 0.03 -0.03 81 0 0 0
21AUG26 285.00 P 0.00 0.00 0.00 0.05 -0.03 82 0 0 0
21AUG26 287.50 P 0.00 0.00 0.00 0.06 -0.05 81 0 0 0
21AUG26 290.00 P 0.00 0.00 0.00 0.09 -0.06 81 0 16 0
21AUG26 292.50 P 0.00 0.00 0.00 0.12 -0.08 80 0 15 0
21AUG26 295.00 P 0.00 0.00 0.00 0.17 -0.08 80 0 15 0
21AUG26 297.50 P 0.00 0.00 0.00 0.24 -0.09 81 0 48 0
21AUG26 300.00 P 0.00 0.00 0.00 0.31 -0.11 80 0 15 0
21AUG26 305.00 P 0.00 0.00 0.00 0.55 -0.12 81 0 23 0
21AUG26 310.00 P 0.97 1.99 0.97 0.93 -0.11 81 81 64 +16
21AUG26 315.00 P 0.00 0.00 0.00 1.50 -0.07 81 30 14 -18
21AUG26 320.00 P 0.00 0.00 0.00 2.31 +0.03 81 0 63 0
21AUG26 325.00 P 3.94 3.94 3.94 3.40 +0.19 81 15 15 +15
21AUG26 330.00 P 0.00 0.00 0.00 4.84 +0.44 81 0 66 0
21AUG26 335.00 P 0.00 0.00 0.00 6.65 +0.82 82 0 5 0
21AUG26 340.00 P 7.50 8.65 7.50 8.86 +1.53 82 16 31 +14
21AUG26 345.00 P 0.00 0.00 0.00 11.48 +1.99 83 0 25 0
21AUG26 350.00 P 10.00 10.00 10.00 14.50 +2.66 84 5 8 +5
21AUG26 355.00 P 0.00 0.00 0.00 17.90 +3.52 85 0 12 0
21AUG26 360.00 P 0.00 0.00 0.00 21.64 +3.91 86 0 18 0
21AUG26 365.00 P 0.00 0.00 0.00 24.89 +4.25 79 0 1 0
21AUG26 370.00 P 0.00 0.00 0.00 29.13 +4.89 80 0 15 0
21AUG26 375.00 P 0.00 0.00 0.00 33.52 +5.31 80 0 15 0
21AUG26 380.00 P 0.00 0.00 0.00 38.07 +5.79 80 0 5 0
21AUG26 385.00 P 0.00 0.00 0.00 42.76 +6.25 80 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 48.98 +8.10 112 0 2 0
21AUG26 395.00 P 0.00 0.00 0.00 53.99 +8.55 120 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 59.04 +7.86 129 0 15 0
21AUG26 405.00 P 0.00 0.00 0.00 64.13 +8.39 138 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 69.24 +8.42 147 0 0 0
21AUG26 415.00 P 0.00 0.00 0.00 74.37 +7.96 157 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 79.52 +8.06 166 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 84.67 +8.19 176 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 89.82 +8.18 186 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 94.15 +8.36 180 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 99.11 +7.22 185 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 104.14 +7.47 192 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 109.13 +6.95 198 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 114.13 +6.80 204 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 119.49 +8.60 218 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 124.11 +7.94 215 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 129.11 +8.34 221 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 134.15 +6.81 228 0 0 0
21AUG26 480.00 P 0.00 0.00 0.00 139.11 +6.78 233 0 0 0
21AUG26 485.00 P 0.00 0.00 0.00 144.12 +6.49 239 0 0 0
21AUG26 490.00 P 0.00 0.00 0.00 149.48 +6.88 252 0 0 0
21AUG26 495.00 P 0.00 0.00 0.00 154.47 +7.43 257 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.11 0.00 85 0 174 0
28AUG26 250.00 P 0.00 0.00 0.00 0.17 -0.01 85 0 21 0
28AUG26 255.00 P 0.00 0.00 0.00 0.26 0.00 84 0 31 0
28AUG26 260.00 P 0.00 0.00 0.00 0.38 +0.01 85 0 103 0
28AUG26 265.00 P 0.00 0.00 0.00 0.54 0.00 84 0 30 0
28AUG26 270.00 P 1.40 1.40 1.40 0.80 +0.03 85 2 42 0
28AUG26 275.00 P 0.00 0.00 0.00 1.09 +0.06 85 0 63 0
28AUG26 280.00 P 2.04 2.60 2.04 1.48 +0.08 85 21 788 -17
28AUG26 285.00 P 2.75 2.75 2.75 1.99 +0.18 85 5 52 +5
28AUG26 290.00 P 0.00 0.00 0.00 2.57 +0.20 85 0 145 0
28AUG26 295.00 P 0.00 0.00 0.00 3.34 +0.32 85 0 115 0
28AUG26 300.00 P 5.25 5.25 5.25 4.23 +0.43 85 5 373 +5
28AUG26 310.00 P 7.91 7.91 7.91 6.54 +0.75 86 3 368 0
28AUG26 320.00 P 11.90 11.91 10.60 9.60 +1.16 86 53 274 -17
28AUG26 330.00 P 0.00 0.00 0.00 13.48 +1.64 86 0 88 0
28AUG26 340.00 P 0.00 0.00 0.00 18.22 +2.20 87 0 261 0
28AUG26 350.00 P 24.61 25.33 24.61 23.81 +3.01 88 34 152 -34
28AUG26 360.00 P 25.00 25.00 25.00 29.34 +2.83 84 6 194 -6
28AUG26 370.00 P 0.00 0.00 0.00 36.30 +3.97 85 0 207 0
28AUG26 380.00 P 0.00 0.00 0.00 43.89 +4.58 85 0 297 0
28AUG26 390.00 P 0.00 0.00 0.00 53.58 +6.72 94 0 172 0
28AUG26 400.00 P 0.00 0.00 0.00 62.41 +5.87 97 0 15,293 0
28AUG26 410.00 P 0.00 0.00 0.00 71.62 +7.35 101 0 251 0
28AUG26 420.00 P 0.00 0.00 0.00 81.12 +8.27 106 0 180 0
28AUG26 430.00 P 0.00 0.00 0.00 90.84 +8.77 112 0 337 0
28AUG26 440.00 P 0.00 0.00 0.00 100.76 +7.53 119 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 110.80 +7.83 127 0 544 0
28AUG26 460.00 P 0.00 0.00 0.00 120.93 +8.33 135 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 130.44 +7.90 138 0 529 0
28AUG26 480.00 P 0.00 0.00 0.00 141.35 +9.02 153 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 150.19 +7.59 148 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 160.06 +8.31 152 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 171.58 +10.08 174 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 181.50 +10.51 180 0 157 0
28AUG26 530.00 P 0.00 0.00 0.00 191.42 +10.48 185 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 200.23 +9.99 177 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 211.31 +9.84 194 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 221.27 +9.82 199 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 231.18 +10.01 203 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 241.14 +10.22 208 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 250.33 +9.13 204 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 261.19 +10.24 218 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 271.17 +10.40 223 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 281.11 +10.02 227 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 289.47 +8.37 210 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 299.47 +8.81 214 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 309.46 +8.37 218 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 321.07 +9.97 245 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 329.44 +8.38 226 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 339.43 +8.60 230 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 2.14 +0.30 68 0 23 0
29SEP26 250.00 P 0.00 0.00 0.00 2.62 +0.37 68 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 3.21 +0.47 68 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 3.80 +0.46 68 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 4.62 +0.69 68 0 9 0
29SEP26 270.00 P 0.00 0.00 0.00 5.44 +0.69 68 0 22 0
29SEP26 275.00 P 0.00 0.00 0.00 6.41 +0.84 68 0 203 0
29SEP26 280.00 P 7.60 7.60 7.60 7.50 +0.98 68 1 68 -1
29SEP26 285.00 P 0.00 0.00 0.00 8.59 +0.98 68 0 24 0
29SEP26 290.00 P 0.00 0.00 0.00 10.00 +1.30 68 0 19 0
29SEP26 295.00 P 12.66 14.25 12.66 11.41 +1.35 68 4 65 +2
29SEP26 300.00 P 0.00 0.00 0.00 12.93 +1.46 68 0 161 0
29SEP26 310.00 P 0.00 0.00 0.00 16.48 +1.81 69 0 269 0
29SEP26 320.00 P 19.22 20.30 19.22 20.61 +2.34 69 31 105 +10
29SEP26 330.00 P 0.00 0.00 0.00 25.17 +2.56 69 0 102 0
29SEP26 340.00 P 33.00 33.00 33.00 30.31 +2.93 69 1 119 +1
29SEP26 350.00 P 37.65 37.65 37.65 36.05 +3.51 70 13 122 +13
29SEP26 360.00 P 46.28 46.38 46.08 42.11 +3.67 70 50 715 +50
29SEP26 370.00 P 0.00 0.00 0.00 48.86 +4.25 71 0 275 0
29SEP26 380.00 P 0.00 0.00 0.00 55.91 +4.54 71 0 118 0
29SEP26 390.00 P 0.00 0.00 0.00 63.39 +4.91 72 0 144 0
29SEP26 400.00 P 0.00 0.00 0.00 71.29 +5.33 73 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 79.42 +5.56 73 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 87.97 +5.97 75 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 96.66 +6.14 76 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 105.72 +6.51 77 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 114.86 +6.66 79 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 124.28 +6.94 81 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 133.79 +7.10 83 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 143.47 +7.28 86 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 153.24 +7.45 88 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 163.12 +7.56 91 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 173.09 +7.73 94 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 183.10 +7.77 97 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 193.22 +7.90 101 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 203.35 +7.96 104 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 213.55 +8.04 108 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 223.77 +8.11 112 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 234.03 +8.15 116 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 244.32 +8.20 119 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 254.62 +8.24 123 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 264.92 +8.24 127 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 275.22 +8.24 131 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 285.40 +8.12 134 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 295.13 +7.94 135 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 305.65 +8.89 140 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 315.22 +8.58 141 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 325.07 +8.53 142 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 335.37 +8.95 146 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 345.31 +8.98 148 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 355.05 +8.81 149 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 365.16 +9.01 152 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 376.77 +8.65 160 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 385.03 +7.57 156 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 394.98 +8.42 157 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 404.92 +9.08 159 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 416.52 +10.75 167 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 424.77 +9.07 162 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 436.83 +11.19 173 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 446.78 +11.22 174 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 454.65 +9.10 167 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 464.36 +8.88 167 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 476.24 +10.81 178 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 485.88 +10.50 178 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 494.61 +9.27 173 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 503.87 +10.32 172 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 514.00 +8.71 174 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 524.00 +9.00 176 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 534.00 +9.00 177 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 544.00 +9.00 179 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 554.00 +9.00 181 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 564.00 +9.00 182 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 573.00 +8.00 179 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 583.00 +8.00 180 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 593.00 +8.00 182 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 603.50 +9.00 186 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 4.83 +0.63 65 0 93 0
29OCT26 250.00 P 0.00 0.00 0.00 5.67 +0.78 65 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 6.51 +0.78 65 0 40 0
29OCT26 260.00 P 0.00 0.00 0.00 7.51 +0.93 65 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 8.63 +1.10 65 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 9.75 +1.10 65 0 6 0
29OCT26 275.00 P 0.00 0.00 0.00 11.04 +1.26 65 0 0 0
29OCT26 280.00 P 14.70 14.70 14.70 12.49 +1.50 65 1 193 +1
29OCT26 285.00 P 0.00 0.00 0.00 13.94 +1.50 65 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 15.49 +1.60 65 0 25 0
29OCT26 295.00 P 19.62 19.62 19.62 17.30 +1.96 65 6 36 +6
29OCT26 300.00 P 0.00 0.00 0.00 19.12 +1.97 65 0 67 0
29OCT26 310.00 P 0.00 0.00 0.00 23.10 +2.32 65 0 22 0
29OCT26 320.00 P 34.52 34.52 34.52 27.51 +2.52 65 7 56 +7
29OCT26 330.00 P 39.20 39.74 39.20 32.45 +3.04 66 38 44 +26
29OCT26 340.00 P 43.68 46.08 43.68 37.69 +3.13 66 61 72 -7
29OCT26 350.00 P 50.69 50.70 50.69 43.52 +3.72 66 22 248 +22
29OCT26 360.00 P 0.00 0.00 0.00 49.57 +3.78 66 0 31 0
29OCT26 370.00 P 0.00 0.00 0.00 56.18 +4.33 67 0 199 0
29OCT26 380.00 P 0.00 0.00 0.00 63.01 +4.45 67 0 103 0
29OCT26 390.00 P 0.00 0.00 0.00 70.25 +4.85 68 0 111 0
29OCT26 400.00 P 0.00 0.00 0.00 77.80 +5.10 68 0 32 0
29OCT26 410.00 P 0.00 0.00 0.00 85.56 +5.30 69 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 93.74 +5.72 69 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 101.95 +5.74 70 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 110.62 +6.20 71 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 119.36 +6.29 72 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 128.27 +6.46 72 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 137.45 +6.78 74 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 146.65 +6.80 75 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 156.07 +7.03 76 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 165.61 +7.20 78 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 11.54 +1.20 65 0 92 0
27NOV26 255.00 P 0.00 0.00 0.00 13.02 +1.53 65 0 3 0
27NOV26 260.00 P 0.00 0.00 0.00 14.50 +1.54 65 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 15.98 +1.54 65 0 0 0
27NOV26 270.00 P 22.64 22.64 22.64 17.73 +1.81 65 4 4 +3
27NOV26 275.00 P 23.66 23.66 23.66 19.58 +2.02 65 4 4 +4
27NOV26 280.00 P 0.00 0.00 0.00 21.43 +2.03 65 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 23.28 +2.03 65 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 25.51 +2.41 65 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 27.75 +2.57 65 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 30.00 +2.58 65 0 45 0
27NOV26 310.00 P 39.95 41.43 39.95 34.88 +2.97 65 28 76 +28
27NOV26 320.00 P 45.47 46.52 45.47 40.18 +3.18 66 20 71 +20
27NOV26 330.00 P 47.45 53.77 47.45 45.77 +3.48 66 60 100 +45
27NOV26 340.00 P 57.51 58.28 57.51 51.87 +3.83 66 45 109 +45
27NOV26 350.00 P 63.32 63.32 63.32 58.03 +3.89 66 30 90 +15
27NOV26 360.00 P 0.00 0.00 0.00 64.90 +4.49 67 0 19 0
27NOV26 370.00 P 0.00 0.00 0.00 71.77 +4.50 67 0 15 0
27NOV26 380.00 P 0.00 0.00 0.00 79.07 +4.93 67 0 15 0
27NOV26 390.00 P 0.00 0.00 0.00 86.64 +5.13 68 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 94.23 +5.15 68 0 30 0
27NOV26 410.00 P 0.00 0.00 0.00 102.41 +5.75 69 0 51 0
27NOV26 420.00 P 0.00 0.00 0.00 110.60 +5.75 69 0 21 0
27NOV26 430.00 P 0.00 0.00 0.00 118.89 +5.85 70 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 127.60 +6.29 71 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 136.31 +6.29 71 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 145.11 +6.39 72 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 154.24 +6.77 73 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 163.38 +6.78 74 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 172.52 +6.79 75 0 0 0
30DEC26 245.00 P 18.70 18.70 18.70 14.86 +1.97 66 1 69 +1
30DEC26 250.00 P 0.00 0.00 0.00 16.39 +1.99 66 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 17.92 +2.00 66 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 19.63 +2.19 66 0 20 0
30DEC26 265.00 P 0.00 0.00 0.00 21.52 +2.54 66 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 23.42 +2.55 66 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 25.32 +2.56 66 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 27.33 +2.68 66 0 74 0
30DEC26 285.00 P 0.00 0.00 0.00 29.62 +3.07 66 0 4 0
30DEC26 290.00 P 0.00 0.00 0.00 31.91 +3.17 66 0 26 0
30DEC26 295.00 P 0.00 0.00 0.00 34.21 +3.18 66 0 30 0
30DEC26 300.00 P 0.00 0.00 0.00 36.51 +3.20 66 0 79 0
30DEC26 310.00 P 0.00 0.00 0.00 41.78 +3.83 66 0 64 0
30DEC26 320.00 P 0.00 0.00 0.00 47.19 +3.85 67 0 121 0
30DEC26 330.00 P 0.00 0.00 0.00 52.89 +4.16 67 0 123 0
30DEC26 340.00 P 0.00 0.00 0.00 59.09 +4.51 67 0 114 0
30DEC26 350.00 P 0.00 0.00 0.00 65.31 +4.54 67 0 281 0
30DEC26 360.00 P 0.00 0.00 0.00 72.04 +5.06 67 0 256 0
30DEC26 370.00 P 0.00 0.00 0.00 79.01 +5.19 68 0 115 0
30DEC26 380.00 P 0.00 0.00 0.00 85.99 +5.21 68 0 211 0
30DEC26 390.00 P 0.00 0.00 0.00 93.50 +5.74 68 0 299 0
30DEC26 400.00 P 0.00 0.00 0.00 101.16 +5.81 69 0 239 0
30DEC26 410.00 P 0.00 0.00 0.00 108.84 +5.83 69 0 189 0
30DEC26 420.00 P 0.00 0.00 0.00 116.89 +6.21 70 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 125.16 +6.36 70 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 133.44 +6.38 70 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 141.85 +6.52 71 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 150.62 +6.84 72 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 159.41 +6.86 72 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 168.21 +6.88 72 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 177.22 +7.10 73 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 186.41 +7.24 74 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 195.61 +7.26 75 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 204.82 +7.28 76 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 214.20 +7.45 77 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 223.71 +7.56 77 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 233.23 +7.57 78 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 242.75 +7.58 79 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 252.34 +7.65 80 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 262.09 +7.80 82 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 271.84 +7.81 83 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 281.60 +7.82 84 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 291.36 +7.83 85 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 301.22 +7.92 87 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 311.14 +7.98 88 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 321.06 +7.99 89 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 330.98 +7.99 91 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 340.91 +7.99 92 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 350.90 +8.05 93 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 360.93 +8.09 95 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 370.97 +8.10 96 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 381.01 +8.10 97 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 391.05 +8.11 99 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 401.10 +8.12 100 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 411.21 +8.17 102 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 421.33 +8.18 103 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 431.44 +8.18 105 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 441.55 +8.18 106 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 451.67 +8.19 108 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 461.80 +8.20 109 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 471.95 +8.22 111 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 482.11 +8.23 112 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 492.27 +8.23 114 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 502.43 +8.23 115 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 512.60 +8.24 116 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 522.76 +8.24 118 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 532.94 +8.25 119 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 543.13 +8.26 121 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 553.32 +8.27 122 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 563.51 +8.27 124 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 573.69 +8.26 125 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 583.88 +8.26 126 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 594.08 +8.27 128 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 604.28 +8.28 129 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 614.48 +8.28 131 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 624.68 +8.28 132 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 23.13 +1.28 63 0 15 0
30MAR27 250.00 P 0.00 0.00 0.00 25.10 +1.51 64 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 27.06 +1.50 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 29.03 +1.50 64 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 31.01 +1.51 64 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 33.16 +1.68 64 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 35.52 +1.98 64 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 37.89 +1.99 64 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 40.26 +1.99 64 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 42.63 +1.99 64 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 45.02 +2.00 64 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 47.74 +2.34 64 0 315 0
30MAR27 310.00 P 0.00 0.00 0.00 53.29 +2.55 64 0 306 0
30MAR27 320.00 P 0.00 0.00 0.00 58.85 +2.55 64 0 182 0
30MAR27 330.00 P 0.00 0.00 0.00 64.72 +2.84 64 0 163 0
30MAR27 340.00 P 0.00 0.00 0.00 71.07 +3.17 65 0 202 0
30MAR27 350.00 P 0.00 0.00 0.00 77.43 +3.18 65 0 240 0
30MAR27 360.00 P 0.00 0.00 0.00 83.83 +3.21 65 0 114 0
30MAR27 370.00 P 0.00 0.00 0.00 90.90 +3.83 65 0 106 0
30MAR27 380.00 P 0.00 0.00 0.00 98.01 +3.83 65 0 258 0
30MAR27 390.00 P 0.00 0.00 0.00 105.14 +3.85 66 0 55 0
30MAR27 400.00 P 0.00 0.00 0.00 112.44 +4.01 66 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 120.23 +4.51 66 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 128.03 +4.52 66 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 135.85 +4.54 67 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 143.75 +4.62 67 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 152.12 +5.14 67 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 160.52 +5.19 68 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 168.93 +5.21 68 0 3 0
30MAR27 480.00 P 0.00 0.00 0.00 177.36 +5.23 68 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 186.04 +5.49 69 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 194.92 +5.82 69 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 203.82 +5.83 70 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 212.73 +5.85 70 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 221.67 +5.89 70 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 230.79 +6.08 71 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 240.07 +6.40 72 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 249.36 +6.41 72 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 258.67 +6.43 73 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 268.00 +6.47 74 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 277.35 +6.50 74 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 286.91 +6.73 75 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 296.51 +6.92 75 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 306.11 +6.93 76 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 315.73 +6.95 77 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 325.36 +6.98 78 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 335.00 +7.00 78 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 344.78 +7.16 79 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 354.60 +7.32 80 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 364.43 +7.36 81 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 374.26 +7.37 82 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 384.10 +7.39 83 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 393.96 +7.42 84 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 403.83 +7.45 85 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 413.80 +7.57 86 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 423.77 +7.67 87 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 433.75 +7.70 88 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 443.74 +7.71 89 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 453.74 +7.73 89 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 463.74 +7.75 90 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 473.75 +7.77 91 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 483.79 +7.82 92 0 29 0
30MAR27 810.00 P 0.00 0.00 0.00 493.87 +7.90 93 0 13 0
29JUN27 245.00 P 0.00 0.00 0.00 32.02 +1.30 64 0 57 0
29JUN27 250.00 P 0.00 0.00 0.00 34.07 +1.31 64 0 124 0
29JUN27 255.00 P 0.00 0.00 0.00 36.12 +1.31 64 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 38.38 +1.51 64 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 40.82 +1.75 65 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 43.26 +1.75 65 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 45.71 +1.76 65 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 48.15 +1.75 65 0 60 0
29JUN27 285.00 P 0.00 0.00 0.00 50.61 +1.76 65 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 53.09 +1.78 65 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 55.94 +2.16 65 0 300 0
29JUN27 300.00 P 0.00 0.00 0.00 58.78 +2.28 65 0 38 0
29JUN27 310.00 P 0.00 0.00 0.00 64.49 +2.29 65 0 16 0
29JUN27 320.00 P 0.00 0.00 0.00 70.21 +2.30 65 0 74 0
29JUN27 330.00 P 0.00 0.00 0.00 76.23 +2.58 65 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 82.72 +2.89 65 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 89.22 +2.89 65 0 116 0
29JUN27 360.00 P 0.00 0.00 0.00 95.75 +2.91 66 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 102.48 +3.11 66 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 109.70 +3.54 66 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 116.95 +3.56 66 0 15 0
29JUN27 400.00 P 0.00 0.00 0.00 124.21 +3.57 66 0 37 0
29JUN27 410.00 P 0.00 0.00 0.00 131.50 +3.59 66 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 139.18 +3.97 67 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 147.09 +4.24 67 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 155.00 +4.25 67 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 162.94 +4.26 67 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 170.91 +4.29 67 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 179.11 +4.53 68 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 187.59 +4.93 68 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 196.09 +4.95 68 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 204.60 +4.96 69 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 213.14 +4.99 69 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 221.71 +5.03 69 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 230.50 +5.27 69 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 239.47 +5.61 70 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 248.45 +5.62 71 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 257.45 +5.64 71 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 266.47 +5.67 71 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 275.51 +5.70 71 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 284.59 +5.76 72 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 293.92 +6.04 72 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 303.28 +6.25 73 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 312.66 +6.27 73 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 322.05 +6.30 74 0 0 0
TOTAL PUT 703 51,325 +259
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 47.880
21AUG26 37.50 C 0.00 0.00 0.00 10.54 -0.45 168 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 10.00 -0.49 151 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 9.39 -0.60 77 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 8.89 -0.60 71 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 8.61 -0.38 152 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 7.89 -0.60 61 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 7.39 -0.60 55 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 6.89 -0.60 49 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 6.39 -0.60 38 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 5.89 -0.60 0 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 5.39 -0.60 0 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 4.89 -0.60 0 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 4.39 -0.61 0 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 3.90 -0.60 42 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 3.41 -0.60 42 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 2.94 -0.58 44 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 2.47 -0.57 42 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 2.10 -0.48 49 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 1.68 -0.51 46 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 1.31 -0.47 45 0 0 0
21AUG26 47.50 C 0.79 0.79 0.78 0.99 -0.40 45 90 135 +90
21AUG26 48.00 C 0.51 0.80 0.51 0.72 -0.35 44 505 440 +395
21AUG26 48.50 C 0.38 0.60 0.36 0.51 -0.29 44 219 252 +172
21AUG26 49.00 C 0.32 0.42 0.31 0.34 -0.22 43 380 491 +380
21AUG26 49.50 C 0.25 0.28 0.25 0.22 -0.17 43 256 329 +150
21AUG26 50.00 C 0.17 0.18 0.16 0.14 -0.12 44 93 197 0
21AUG26 51.00 C 0.00 0.00 0.00 0.05 -0.06 44 0 180 0
21AUG26 52.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 52 0
21AUG26 53.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 40 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 57 0 46 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 54 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 79 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.88 -0.67 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.00 -0.49 79 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.94 -0.66 59 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.96 -0.59 57 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 7.01 -0.58 58 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.09 -0.56 58 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.21 -0.54 58 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.38 -0.51 58 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.62 -0.47 58 0 276 0
28AUG26 46.00 C 0.00 0.00 0.00 3.02 -0.35 61 0 208 0
28AUG26 47.00 C 0.00 0.00 0.00 2.40 -0.30 60 0 410 0
28AUG26 48.00 C 1.62 1.62 1.61 1.87 -0.30 60 30 336 -30
28AUG26 49.00 C 0.00 0.00 0.00 1.43 -0.25 60 0 922 0
28AUG26 50.00 C 0.97 0.97 0.92 1.07 -0.21 59 67 1,356 +31
28AUG26 52.50 C 0.54 0.54 0.40 0.47 -0.13 59 295 2,058 +210
28AUG26 55.00 C 0.18 0.19 0.18 0.18 -0.06 59 68 1,822 -23
28AUG26 57.50 C 0.09 0.10 0.09 0.07 -0.02 60 120 996 +30
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 1,843 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,140 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,472 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 419 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 432 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 573 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 714 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 106 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 112 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 118 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 123 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 129 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 134 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 139 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 144 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 149 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 154 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 11.46 -0.29 62 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.43 -0.38 56 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.29 -0.59 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.41 -0.64 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.57 -0.54 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.77 -0.51 45 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 6.01 -0.49 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.30 -0.47 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.64 -0.44 45 0 95 0
29SEP26 46.00 C 3.75 3.75 3.70 4.15 -0.30 47 30 211 +30
29SEP26 47.00 C 3.24 3.24 3.24 3.57 -0.30 47 2 641 +2
29SEP26 48.00 C 0.00 0.00 0.00 3.04 -0.30 46 0 696 0
29SEP26 49.00 C 0.00 0.00 0.00 2.62 -0.26 47 0 431 0
29SEP26 50.00 C 2.07 2.10 2.07 2.22 -0.25 46 45 1,156 +45
29SEP26 52.50 C 0.00 0.00 0.00 1.42 -0.21 46 0 258 0
29SEP26 55.00 C 0.00 0.00 0.00 0.87 -0.16 46 0 348 0
29SEP26 57.50 C 0.00 0.00 0.00 0.51 -0.11 46 0 3,751 0
29SEP26 60.00 C 0.00 0.00 0.00 0.29 -0.07 46 0 936 0
29SEP26 62.50 C 0.21 0.21 0.21 0.16 -0.05 45 15 862 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 1,406 0
29SEP26 67.50 C 0.09 0.09 0.09 0.05 -0.01 46 45 844 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 1,108 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 48 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 749 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 178 0
29SEP26 100.00 C 0.01 0.01 0.01 0.01 0.00 74 20 818 -20
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 87 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 91 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 96 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 11.55 -0.57 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.66 -0.58 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.82 -0.54 46 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.01 -0.51 46 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.04 -0.62 42 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.30 -0.60 42 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.71 -0.48 44 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 6.05 -0.46 44 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 5.44 -0.43 44 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 4.92 -0.36 45 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 4.47 -0.26 46 0 117 0
29OCT26 48.00 C 3.59 3.99 3.59 3.97 -0.26 46 167 537 +112
29OCT26 49.00 C 3.27 3.54 3.27 3.51 -0.25 45 60 409 +60
29OCT26 50.00 C 0.00 0.00 0.00 3.10 -0.25 45 0 324 0
29OCT26 52.50 C 2.31 2.31 2.31 2.23 -0.25 45 15 220 0
29OCT26 55.00 C 1.69 1.69 1.69 1.57 -0.20 45 15 747 +15
29OCT26 57.50 C 1.22 1.26 1.22 1.08 -0.16 45 165 941 +143
29OCT26 60.00 C 0.90 0.91 0.90 0.73 -0.12 44 195 457 -25
29OCT26 62.50 C 0.00 0.00 0.00 0.49 -0.09 44 0 500 0
29OCT26 65.00 C 0.00 0.00 0.00 0.32 -0.07 44 0 240 0
29OCT26 67.50 C 0.00 0.00 0.00 0.21 -0.04 44 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 337 0
29OCT26 72.50 C 0.00 0.00 0.00 0.09 -0.02 45 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 11.26 -0.49 49 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.46 -0.46 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.61 -0.56 47 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.78 -0.60 45 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.09 -0.55 45 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.44 -0.53 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.84 -0.50 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.36 -0.38 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.65 -0.53 45 0 100 0
27NOV26 47.00 C 0.00 0.00 0.00 5.42 -0.24 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.95 -0.22 48 0 381 0
27NOV26 49.00 C 4.11 4.11 4.11 4.51 -0.21 48 15 883 0
27NOV26 50.00 C 0.00 0.00 0.00 4.11 -0.19 48 0 751 0
27NOV26 52.50 C 2.95 2.95 2.95 3.20 -0.20 48 15 714 +15
27NOV26 55.00 C 2.30 2.52 2.29 2.46 -0.20 47 47 543 +47
27NOV26 57.50 C 1.77 1.96 1.77 1.88 -0.15 47 123 671 +123
27NOV26 60.00 C 1.37 1.49 1.37 1.42 -0.12 47 59 1,252 +59
27NOV26 62.50 C 0.00 0.00 0.00 1.06 -0.10 47 0 1,162 0
27NOV26 65.00 C 0.00 0.00 0.00 0.79 -0.08 47 0 1,088 0
27NOV26 67.50 C 0.00 0.00 0.00 0.58 -0.06 47 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.43 -0.04 47 0 167 0
27NOV26 72.50 C 0.00 0.00 0.00 0.31 -0.04 47 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.23 -0.02 47 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.17 -0.01 47 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 12.43 -0.64 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.61 -0.70 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.04 -0.47 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.15 -0.62 46 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 9.47 -0.59 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.81 -0.60 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.19 -0.51 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.60 -0.50 46 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 7.15 -0.38 47 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 6.77 -0.21 48 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 6.26 -0.24 48 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 5.80 -0.23 48 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 5.37 -0.20 48 0 126 0
30DEC26 50.00 C 0.00 0.00 0.00 4.96 -0.20 48 0 268 0
30DEC26 52.50 C 3.91 3.91 3.91 4.05 -0.19 48 15 291 +15
30DEC26 55.00 C 3.18 3.18 3.18 3.27 -0.21 48 15 636 0
30DEC26 57.50 C 0.00 0.00 0.00 2.63 -0.17 48 0 498 0
30DEC26 60.00 C 0.00 0.00 0.00 2.10 -0.14 48 0 581 0
30DEC26 62.50 C 0.00 0.00 0.00 1.67 -0.11 48 0 940 0
30DEC26 65.00 C 1.49 1.49 1.48 1.32 -0.10 48 180 869 +180
30DEC26 67.50 C 0.00 0.00 0.00 1.04 -0.08 48 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.82 -0.06 48 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.64 -0.05 48 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 0.50 -0.04 48 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.39 -0.03 48 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.30 -0.03 47 0 1,595 0
30DEC26 82.50 C 0.00 0.00 0.00 0.24 -0.02 48 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.18 -0.02 47 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.14 -0.02 47 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 178 0
30DEC26 92.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 0.00 48 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 17 0
30DEC26 100.00 C 0.19 0.19 0.19 0.04 -0.01 47 1 47 0
30MAR27 37.00 C 0.00 0.00 0.00 13.80 -0.57 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.08 -0.58 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.43 -0.58 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.76 -0.58 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.12 -0.59 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.51 -0.56 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.94 -0.54 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.39 -0.56 48 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 9.06 -0.35 49 0 205 0
30MAR27 46.00 C 8.20 8.20 8.20 8.55 -0.33 49 15 46 0
30MAR27 47.00 C 7.75 7.75 7.74 8.20 -0.24 50 27 67 +27
30MAR27 48.00 C 7.31 7.31 7.31 7.75 -0.23 49 15 15 +15
30MAR27 49.00 C 0.00 0.00 0.00 7.33 -0.21 49 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 6.93 -0.20 49 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 6.01 -0.18 49 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 5.19 -0.18 49 0 88 0
30MAR27 57.50 C 0.00 0.00 0.00 4.46 -0.21 49 0 68 0
30MAR27 60.00 C 0.00 0.00 0.00 3.84 -0.19 49 0 123 0
30MAR27 62.50 C 3.19 3.19 3.19 3.29 -0.17 49 76 242 0
30MAR27 65.00 C 0.00 0.00 0.00 2.82 -0.15 49 0 335 0
30MAR27 67.50 C 0.00 0.00 0.00 2.41 -0.14 49 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 2.06 -0.12 49 0 231 0
30MAR27 72.50 C 0.00 0.00 0.00 1.76 -0.11 49 0 399 0
30MAR27 75.00 C 0.00 0.00 0.00 1.51 -0.09 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 1.29 -0.04 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 1.10 -0.07 49 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.91 -0.09 48 0 290 0
30MAR27 85.00 C 0.00 0.00 0.00 0.80 -0.03 49 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.68 -0.03 49 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.58 -0.04 49 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.50 -0.03 49 0 151 0
30MAR27 95.00 C 0.60 0.60 0.60 0.43 -0.03 49 1 83 +1
30MAR27 97.50 C 0.00 0.00 0.00 0.36 -0.03 48 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.31 -0.02 49 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 15.13 -0.47 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.50 -0.44 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.74 -0.53 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.09 -0.56 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.53 -0.52 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.98 -0.53 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.43 -0.49 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.01 -0.39 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.46 -0.44 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 10.16 -0.26 50 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 9.81 -0.26 50 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 9.38 -0.21 50 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 8.96 -0.24 50 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 8.57 -0.23 50 0 95 0
29JUN27 52.50 C 0.00 0.00 0.00 7.66 -0.20 50 0 41 0
29JUN27 55.00 C 0.00 0.00 0.00 6.81 -0.06 50 0 22 0
29JUN27 57.50 C 0.00 0.00 0.00 6.06 -0.23 50 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 5.39 -0.23 50 0 43 0
29JUN27 62.50 C 0.00 0.00 0.00 4.79 -0.21 50 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 4.26 -0.19 50 0 80 0
29JUN27 67.50 C 0.00 0.00 0.00 3.78 -0.18 50 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 3.36 -0.13 50 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 2.99 -0.14 50 0 60 0
29JUN27 75.00 C 0.00 0.00 0.00 2.65 -0.13 49 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 2.36 -0.12 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 2.10 -0.04 49 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.86 -0.04 49 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 1.66 -0.03 49 0 106 0
TOTAL CALL 3,501 79,778 +2,249
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 42.00 P 0.03 0.03 0.03 0.01 0.00 63 45 45 +45
21AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
21AUG26 45.00 P 0.08 0.10 0.08 0.05 +0.02 44 30 40 +30
21AUG26 45.50 P 0.12 0.14 0.12 0.09 +0.04 44 29 49 +29
21AUG26 46.00 P 0.00 0.00 0.00 0.15 +0.06 43 0 0 0
21AUG26 46.50 P 0.27 0.27 0.27 0.24 +0.08 43 20 20 +8
21AUG26 47.00 P 0.50 0.50 0.50 0.37 +0.11 42 100 135 +96
21AUG26 47.50 P 0.70 0.71 0.70 0.55 +0.16 42 150 161 +71
21AUG26 48.00 P 1.00 1.06 0.83 0.79 +0.24 42 1,510 1,239 +1,075
21AUG26 48.50 P 0.00 0.00 0.00 1.07 +0.29 41 0 553 0
21AUG26 49.00 P 1.30 1.30 1.30 1.40 +0.33 40 200 280 +190
21AUG26 49.50 P 0.00 0.00 0.00 1.77 +0.38 38 0 105 0
21AUG26 50.00 P 0.00 0.00 0.00 2.24 +0.47 42 0 81 0
21AUG26 51.00 P 0.00 0.00 0.00 3.16 +0.53 44 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 4.13 +0.58 45 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 5.12 +0.60 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 6.12 +0.60 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 7.12 +0.60 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 8.12 +0.60 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 9.12 +0.60 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 10.12 +0.60 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 11.12 +0.60 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 12.12 +0.60 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 13.12 +0.60 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 14.12 +0.60 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 15.12 +0.60 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 16.12 +0.60 0 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 17.12 +0.60 0 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 18.12 +0.60 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 19.12 +0.60 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 20.12 +0.60 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 21.12 +0.60 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 22.12 +0.60 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 0.02 +0.01 63 0 98 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 336 0
28AUG26 40.00 P 0.00 0.00 0.00 0.06 +0.02 60 0 520 0
28AUG26 41.00 P 0.00 0.00 0.00 0.10 +0.02 59 0 420 0
28AUG26 42.00 P 0.00 0.00 0.00 0.18 +0.04 59 0 1,587 0
28AUG26 43.00 P 0.33 0.40 0.32 0.31 +0.07 59 132 478 +42
28AUG26 44.00 P 0.50 0.52 0.50 0.48 +0.10 59 30 407 0
28AUG26 45.00 P 0.00 0.00 0.00 0.69 +0.10 58 0 693 0
28AUG26 46.00 P 0.93 1.11 0.93 0.99 +0.12 57 90 297 -90
28AUG26 47.00 P 1.64 1.64 1.63 1.37 +0.17 57 24 1,585 -24
28AUG26 48.00 P 2.06 2.16 1.81 1.84 +0.21 56 56 435 -15
28AUG26 49.00 P 2.66 2.68 2.66 2.40 +0.26 56 30 994 -30
28AUG26 50.00 P 0.00 0.00 0.00 3.04 +0.28 55 0 956 0
28AUG26 52.50 P 0.00 0.00 0.00 5.04 +0.48 58 0 414 0
28AUG26 55.00 P 0.00 0.00 0.00 7.26 +0.54 58 0 508 0
28AUG26 57.50 P 0.00 0.00 0.00 9.65 +0.56 57 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 12.40 +0.88 97 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 14.79 +0.77 99 0 1,406 -78
28AUG26 65.00 P 0.00 0.00 0.00 17.12 +0.60 0 0 90 0
28AUG26 67.50 P 0.00 0.00 0.00 19.62 +0.60 0 0 172 0
28AUG26 70.00 P 0.00 0.00 0.00 22.12 +0.60 0 0 60 0
28AUG26 72.50 P 0.00 0.00 0.00 24.62 +0.60 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.12 +0.60 0 0 81 0
28AUG26 77.50 P 0.00 0.00 0.00 29.62 +0.60 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 32.12 +0.60 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 34.62 +0.60 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 37.12 +0.60 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 39.62 +0.60 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 42.12 +0.60 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 44.62 +0.60 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 47.12 +0.60 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 49.62 +0.60 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 52.12 +0.60 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.13 +0.02 46 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.20 +0.03 46 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.29 +0.04 46 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 0.41 +0.05 46 0 391 0
29SEP26 41.00 P 0.00 0.00 0.00 0.56 +0.06 46 0 290 0
29SEP26 42.00 P 0.83 0.85 0.80 0.76 +0.08 46 92 565 +2
29SEP26 43.00 P 1.04 1.05 1.03 0.99 +0.09 45 75 436 +75
29SEP26 44.00 P 0.00 0.00 0.00 1.25 +0.10 45 0 138 0
29SEP26 45.00 P 0.00 0.00 0.00 1.57 +0.11 45 0 230 0
29SEP26 46.00 P 0.00 0.00 0.00 1.97 +0.16 45 0 436 0
29SEP26 47.00 P 2.59 2.59 2.38 2.39 +0.16 44 4 389 +2
29SEP26 48.00 P 0.00 0.00 0.00 2.90 +0.20 45 0 1,371 0
29SEP26 49.00 P 3.69 3.69 3.69 3.46 +0.24 44 15 6,047 +15
29SEP26 50.00 P 0.00 0.00 0.00 4.07 +0.25 44 0 1,580 0
29SEP26 52.50 P 0.00 0.00 0.00 5.84 +0.38 45 0 1,286 0
29SEP26 55.00 P 0.00 0.00 0.00 7.82 +0.46 45 0 1,193 0
29SEP26 57.50 P 0.00 0.00 0.00 10.22 +0.68 52 0 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 12.40 +0.54 50 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 14.95 +0.78 58 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 17.14 +0.60 47 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 19.77 +0.70 62 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 22.27 +0.75 67 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 24.62 +0.60 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 27.12 +0.60 0 0 0 -186
29SEP26 77.50 P 0.00 0.00 0.00 29.62 +0.60 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.12 +0.60 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 34.62 +0.60 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.12 +0.60 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.62 +0.60 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.12 +0.60 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.62 +0.60 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.12 +0.60 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 49.62 +0.60 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.12 +0.60 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 54.62 +0.60 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 57.12 +0.60 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.62 +0.60 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.12 +0.60 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 64.62 +0.60 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.12 +0.60 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.62 +0.60 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.12 +0.60 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.62 +0.60 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.12 +0.60 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.62 +0.53 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.37 +0.04 45 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.49 +0.05 44 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.65 +0.06 45 0 340 0
29OCT26 40.00 P 0.80 0.80 0.80 0.84 +0.08 45 10 315 0
29OCT26 41.00 P 0.00 0.00 0.00 1.06 +0.09 45 0 482 0
29OCT26 42.00 P 0.00 0.00 0.00 1.32 +0.10 45 0 384 0
29OCT26 43.00 P 0.00 0.00 0.00 1.60 +0.12 44 0 577 0
29OCT26 44.00 P 0.00 0.00 0.00 1.92 +0.14 44 0 328 0
29OCT26 45.00 P 2.21 2.21 2.21 2.28 +0.15 44 15 155 0
29OCT26 46.00 P 2.62 2.62 2.62 2.70 +0.17 44 15 96 +15
29OCT26 47.00 P 3.12 3.12 3.12 3.17 +0.20 44 15 298 +15
29OCT26 48.00 P 3.63 3.69 3.63 3.68 +0.23 44 45 154 +45
29OCT26 49.00 P 0.00 0.00 0.00 4.24 +0.24 44 0 325 0
29OCT26 50.00 P 0.00 0.00 0.00 4.84 +0.26 44 0 203 0
29OCT26 52.50 P 0.00 0.00 0.00 6.53 +0.37 44 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 8.60 +0.62 47 0 0 0
29OCT26 57.50 P 10.79 10.79 10.79 10.42 +0.28 44 15 172 +9
29OCT26 60.00 P 0.00 0.00 0.00 12.69 +0.47 46 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 14.98 +0.54 47 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.34 +0.65 48 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.77 +0.62 50 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.27 +0.70 54 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.62 +0.60 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 27.12 +0.60 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 29.62 +0.60 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.97 +0.11 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 1.18 +0.10 47 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.43 +0.12 47 0 60 0
27NOV26 41.00 P 1.66 1.67 1.66 1.67 +0.10 47 60 172 +60
27NOV26 42.00 P 2.02 2.03 2.02 1.97 +0.11 46 30 637 +30
27NOV26 43.00 P 2.37 2.39 2.37 2.29 +0.12 46 45 945 +45
27NOV26 44.00 P 2.76 2.79 2.76 2.65 +0.13 46 45 540 +45
27NOV26 45.00 P 3.19 3.22 3.19 3.06 +0.16 46 70 612 +70
27NOV26 46.00 P 3.66 3.66 3.66 3.50 +0.17 46 15 347 0
27NOV26 47.00 P 4.18 4.18 4.18 3.99 +0.19 46 3 209 +3
27NOV26 48.00 P 4.61 4.61 4.61 4.51 +0.22 46 15 232 +15
27NOV26 49.00 P 5.26 5.26 5.26 5.07 +0.23 46 15 247 +15
27NOV26 50.00 P 0.00 0.00 0.00 5.66 +0.24 46 0 278 0
27NOV26 52.50 P 0.00 0.00 0.00 7.31 +0.31 46 0 302 0
27NOV26 55.00 P 0.00 0.00 0.00 9.24 +0.43 48 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.21 +0.49 48 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 13.32 +0.58 49 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.40 +0.53 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.64 +0.53 48 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.86 +0.46 46 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.29 +0.56 48 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.68 +0.54 47 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 27.14 +0.60 47 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 29.65 +0.63 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.19 +0.13 48 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 1.41 +0.10 48 0 765 0
30DEC26 39.00 P 1.69 1.69 1.69 1.69 +0.13 48 11 1,075 0
30DEC26 40.00 P 0.00 0.00 0.00 1.95 +0.11 48 0 220 0
30DEC26 41.00 P 0.00 0.00 0.00 2.24 +0.13 47 0 50 0
30DEC26 42.00 P 2.55 2.62 2.55 2.57 +0.13 47 22 217 +22
30DEC26 43.00 P 0.00 0.00 0.00 2.92 +0.13 47 0 607 0
30DEC26 44.00 P 0.00 0.00 0.00 3.31 +0.15 46 0 350 0
30DEC26 45.00 P 3.88 3.88 3.88 3.74 +0.16 46 10 101 +10
30DEC26 46.00 P 0.00 0.00 0.00 4.20 +0.18 46 0 215 0
30DEC26 47.00 P 0.00 0.00 0.00 4.70 +0.20 46 0 476 0
30DEC26 48.00 P 0.00 0.00 0.00 5.23 +0.21 46 0 453 0
30DEC26 49.00 P 0.00 0.00 0.00 5.79 +0.23 46 0 461 0
30DEC26 50.00 P 6.55 6.55 6.55 6.38 +0.24 46 4 1,516 0
30DEC26 52.50 P 0.00 0.00 0.00 8.04 +0.27 47 0 1,468 0
30DEC26 55.00 P 0.00 0.00 0.00 9.92 +0.41 48 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 11.84 +0.47 49 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 13.85 +0.55 49 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 15.97 +0.58 50 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 18.13 +0.54 50 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 20.41 +0.67 51 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 22.71 +0.67 51 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 25.06 +0.72 52 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 27.44 +0.73 53 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 29.67 +0.56 47 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 32.13 +0.55 47 0 91 0
30DEC26 82.50 P 0.00 0.00 0.00 34.74 +0.70 55 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 37.12 +0.60 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.62 +0.60 0 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 42.12 +0.60 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.62 +0.60 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.12 +0.60 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.62 +0.60 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 52.12 +0.60 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.27 +0.13 49 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.56 +0.12 49 0 165 0
30MAR27 39.00 P 0.00 0.00 0.00 2.87 +0.11 49 0 45 0
30MAR27 40.00 P 3.22 3.22 3.22 3.20 +0.12 48 15 45 +15
30MAR27 41.00 P 3.59 3.59 3.59 3.56 +0.12 48 15 45 +15
30MAR27 42.00 P 0.00 0.00 0.00 3.94 +0.14 48 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.36 +0.16 48 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.79 +0.17 48 0 32 0
30MAR27 45.00 P 5.38 5.38 5.38 5.26 +0.18 48 10 147 0
30MAR27 46.00 P 0.00 0.00 0.00 5.74 +0.19 47 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.26 +0.20 47 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 6.80 +0.24 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.36 +0.22 47 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 7.95 +0.24 47 0 184 0
30MAR27 52.50 P 9.68 9.68 9.68 9.53 +0.23 48 38 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.25 +0.27 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 13.14 +0.41 48 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 14.99 +0.39 48 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.06 +0.48 49 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.13 +0.54 49 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 21.25 +0.56 49 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.41 +0.53 49 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 25.65 +0.56 50 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.92 +0.58 50 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 30.23 +0.60 50 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 32.55 +0.66 50 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 34.93 +0.63 50 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 37.31 +0.61 50 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 39.76 +0.64 50 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 42.15 +0.61 49 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 44.66 +0.63 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.12 +0.54 0 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 49.62 +0.60 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 52.12 +0.60 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.18 +0.13 49 0 70 0
29JUN27 38.00 P 0.00 0.00 0.00 3.49 +0.11 49 0 70 0
29JUN27 39.00 P 0.00 0.00 0.00 3.85 +0.11 49 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.23 +0.12 49 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.62 +0.13 48 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.04 +0.14 48 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.48 +0.15 48 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.95 +0.16 48 0 55 0
29JUN27 45.00 P 6.54 6.54 6.54 6.43 +0.17 48 10 41 +10
29JUN27 46.00 P 0.00 0.00 0.00 6.94 +0.18 48 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.46 +0.18 48 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 8.01 +0.19 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.58 +0.20 48 0 15 0
29JUN27 50.00 P 9.33 9.33 9.33 9.18 +0.23 48 1 32 0
29JUN27 52.50 P 0.00 0.00 0.00 10.77 +0.25 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.47 +0.30 48 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 14.22 +0.29 48 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.15 +0.41 49 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.10 +0.43 49 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 20.05 +0.43 49 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 22.16 +0.51 49 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 24.28 +0.54 50 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 26.42 +0.52 50 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.62 +0.57 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 30.73 +0.39 49 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 32.99 +0.41 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 35.27 +0.41 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 37.63 +0.55 49 0 3 0
TOTAL PUT 3,181 90,457 +1,696
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$ 31.340
28AUG26 8.50 C 0.00 0.00 0.00 22.85 -2.03 267 0 200 0
28AUG26 8.75 C 0.00 0.00 0.00 22.60 -1.87 259 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 22.35 -1.83 252 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 22.10 -1.83 245 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 21.85 -1.87 238 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 21.60 -1.89 232 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 21.35 -1.88 225 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 20.85 -1.90 212 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 20.57 -1.66 379 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 19.94 -1.79 310 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 19.35 -1.94 167 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 18.88 -1.86 243 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 18.35 -1.84 0 0 1 0
28AUG26 13.50 C 0.00 0.00 0.00 17.85 -1.90 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 17.35 -1.98 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 16.85 -1.94 0 0 10 0
28AUG26 15.00 C 0.00 0.00 0.00 16.35 -1.97 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 15.85 -1.98 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 15.35 -2.02 0 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 14.85 -1.88 0 0 3 0
28AUG26 17.00 C 0.00 0.00 0.00 14.35 -1.99 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 13.85 -1.89 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 13.35 -1.89 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 12.85 -1.90 0 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 12.36 -1.90 112 0 2 0
28AUG26 19.50 C 0.00 0.00 0.00 12.01 -1.89 176 0 657 0
28AUG26 20.00 C 0.00 0.00 0.00 11.52 -1.86 170 0 1,137 0
28AUG26 21.00 C 0.00 0.00 0.00 10.34 -1.99 0 0 326 0
28AUG26 22.00 C 0.00 0.00 0.00 9.35 -1.99 0 0 2,084 0
28AUG26 23.00 C 0.00 0.00 0.00 8.37 -1.96 80 0 1,571 0
28AUG26 24.00 C 7.60 7.60 7.60 7.36 -1.96 52 1 1,037 0
28AUG26 25.00 C 6.66 6.66 6.60 6.53 -1.65 98 3 701 -3
28AUG26 26.00 C 6.00 6.00 5.80 5.41 -1.66 64 21 1,219 -21
28AUG26 27.00 C 0.00 0.00 0.00 4.60 -1.44 79 0 2,076 0
28AUG26 28.00 C 4.40 4.40 4.40 3.48 -1.84 52 1 1,192 0
28AUG26 29.00 C 4.18 4.18 2.72 2.71 -1.70 58 8 972 +3
28AUG26 30.00 C 3.00 3.00 2.00 2.05 -1.38 61 16 3,092 -7
28AUG26 31.00 C 1.88 1.88 1.50 1.47 -1.27 62 30 619 +7
28AUG26 32.00 C 1.70 1.70 1.01 1.07 -1.03 65 129 582 -31
28AUG26 33.00 C 1.21 1.34 0.72 0.71 -0.88 64 199 3,558 +58
28AUG26 34.00 C 0.95 1.01 0.52 0.46 -0.69 64 191 678 -12
28AUG26 35.00 C 0.80 0.80 0.37 0.28 -0.53 64 275 1,400 +161
28AUG26 36.00 C 0.55 0.55 0.28 0.17 -0.38 64 126 1,048 -2
28AUG26 37.00 C 0.42 0.42 0.20 0.10 -0.26 65 21 196 +4
28AUG26 38.00 C 0.30 0.38 0.16 0.06 -0.18 66 140 669 +75
28AUG26 39.00 C 0.00 0.00 0.00 0.03 -0.12 65 0 120 0
28AUG26 40.00 C 0.11 0.12 0.11 0.02 -0.07 67 221 86 -195
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.05 66 0 62 0
28AUG26 42.00 C 0.07 0.07 0.07 0.01 -0.03 71 5 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 53 0
28AUG26 44.00 C 0.09 0.09 0.09 0.01 0.00 81 3 53 -3
29SEP26 6.50 C 0.00 0.00 0.00 25.03 -1.70 258 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 24.84 -1.64 267 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 24.40 -1.83 194 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 24.13 -1.87 171 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 24.06 -1.79 242 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 23.71 -1.77 208 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 23.47 -1.77 207 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 23.25 -1.73 211 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 22.96 -1.92 194 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 22.72 -1.88 193 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 22.45 -1.78 182 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 22.19 -1.95 174 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 22.07 -1.66 204 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 21.62 -1.87 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 21.48 -1.75 175 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 20.91 -1.84 142 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 20.57 -1.77 180 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 20.02 -1.88 163 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 19.49 -1.80 150 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 18.90 -1.84 111 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 18.50 -1.90 140 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 18.00 -1.85 134 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 17.48 -1.89 124 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 16.91 -2.01 96 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 16.59 -1.74 132 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 15.99 -1.85 111 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 15.39 -1.98 0 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 15.06 -1.82 113 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 14.40 -1.97 62 0 253 0
29SEP26 17.50 C 0.00 0.00 0.00 13.95 -1.92 84 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 13.44 -1.93 78 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 13.02 -1.85 89 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 12.46 -1.91 75 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 12.01 -1.93 79 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 11.52 -1.88 77 0 496 0
29SEP26 21.00 C 0.00 0.00 0.00 10.44 -1.99 56 0 437 0
29SEP26 22.00 C 0.00 0.00 0.00 9.68 -1.73 76 0 980 0
29SEP26 23.00 C 0.00 0.00 0.00 8.74 -1.72 72 0 1,293 0
29SEP26 24.00 C 0.00 0.00 0.00 7.81 -1.68 68 0 742 0
29SEP26 25.00 C 0.00 0.00 0.00 6.98 -1.55 68 0 1,247 0
29SEP26 26.00 C 6.25 6.25 6.25 5.86 -1.84 55 2 2,765 -2
29SEP26 27.00 C 0.00 0.00 0.00 5.12 -1.52 57 0 869 0
29SEP26 28.00 C 4.54 4.54 4.45 4.44 -1.55 58 6 2,348 +1
29SEP26 29.00 C 0.00 0.00 0.00 3.82 -1.35 59 0 614 0
29SEP26 30.00 C 3.41 3.51 3.30 3.29 -1.21 60 5 964 0
29SEP26 31.00 C 3.75 3.75 3.75 2.85 -1.10 62 1 553 0
29SEP26 32.00 C 3.01 3.01 2.40 2.40 -1.04 62 18 276 +2
29SEP26 33.00 C 2.75 2.86 2.23 2.06 -0.94 63 37 241 -8
29SEP26 34.00 C 2.25 2.25 1.80 1.71 -0.89 63 17 774 +16
29SEP26 35.00 C 1.96 1.96 1.55 1.41 -0.84 63 137 1,145 +65
29SEP26 36.00 C 1.80 1.80 1.35 1.15 -0.76 63 199 1,316 -3
29SEP26 37.00 C 1.55 1.55 1.19 0.94 -0.67 63 107 675 +105
29SEP26 38.00 C 1.36 1.36 1.00 0.76 -0.59 63 43 394 -1
29SEP26 39.00 C 0.00 0.00 0.00 0.61 -0.51 62 0 217 0
29SEP26 40.00 C 1.18 1.18 0.78 0.49 -0.44 62 27 84 +1
29SEP26 41.00 C 0.79 0.79 0.79 0.39 -0.38 62 1 271 0
29SEP26 42.00 C 0.00 0.00 0.00 0.31 -0.33 62 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 0.25 -0.27 63 0 11 0
29SEP26 44.00 C 0.66 0.70 0.55 0.19 -0.24 62 191 314 +158
29OCT26 15.50 C 16.44 16.44 16.21 15.99 -1.90 78 17 77 +17
29OCT26 16.00 C 0.00 0.00 0.00 15.51 -1.86 78 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 15.06 -1.82 82 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 14.58 -1.79 80 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 14.10 -1.77 79 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 13.46 -1.98 53 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 13.03 -1.84 64 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 12.66 -1.71 73 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.25 -1.69 76 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 11.64 -1.76 65 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 10.83 -1.73 70 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 9.92 -1.52 68 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 9.01 -1.59 65 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 8.17 -1.52 63 0 495 0
29OCT26 25.00 C 6.63 6.63 6.63 7.27 -1.46 60 2 477 0
29OCT26 26.00 C 0.00 0.00 0.00 6.41 -1.59 56 0 200 0
29OCT26 27.00 C 0.00 0.00 0.00 5.93 -1.35 62 0 851 0
29OCT26 28.00 C 0.00 0.00 0.00 5.13 -1.29 58 0 681 0
29OCT26 29.00 C 4.58 4.58 4.58 4.48 -1.41 57 3 69 0
29OCT26 30.00 C 4.20 4.20 4.20 3.96 -1.32 58 2 214 +2
29OCT26 31.00 C 4.05 4.05 3.46 3.48 -1.13 58 34 211 +16
29OCT26 32.00 C 3.59 3.59 3.01 3.12 -1.00 60 25 392 +10
29OCT26 33.00 C 3.32 3.32 3.20 2.75 -0.93 60 3 413 -1
29OCT26 34.00 C 2.46 2.46 2.46 2.46 -0.89 61 3 232 0
29OCT26 35.00 C 2.35 2.35 2.35 2.13 -0.81 61 1 196 0
29OCT26 36.00 C 2.03 2.03 1.93 1.84 -0.79 61 33 105 +3
29OCT26 37.00 C 1.88 1.88 1.75 1.59 -0.72 61 31 179 -1
29OCT26 38.00 C 1.63 1.68 1.52 1.36 -0.66 61 5 77 -2
29OCT26 39.00 C 0.00 0.00 0.00 1.17 -0.59 61 0 31 0
29OCT26 40.00 C 1.30 1.30 1.30 1.00 -0.53 61 1 38 +1
29OCT26 41.00 C 1.27 1.27 1.27 0.85 -0.48 61 2 32 +2
29OCT26 42.00 C 0.00 0.00 0.00 0.73 -0.43 61 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.62 -0.38 61 0 0 0
29OCT26 44.00 C 0.88 0.91 0.88 0.52 -0.35 60 182 227 +182
27NOV26 16.50 C 0.00 0.00 0.00 15.19 -1.69 77 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 14.59 -1.88 65 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 14.17 -1.77 69 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 13.59 -1.95 59 0 47 0
27NOV26 18.50 C 0.00 0.00 0.00 13.14 -1.88 60 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 12.77 -1.73 66 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 12.25 -1.78 62 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.77 -1.82 60 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.91 -1.66 61 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.05 -1.62 60 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.35 -1.47 63 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.46 -1.52 60 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.76 -1.45 61 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.04 -1.47 60 0 94 0
27NOV26 27.00 C 0.00 0.00 0.00 6.25 -1.54 57 0 767 0
27NOV26 28.00 C 0.00 0.00 0.00 5.71 -1.42 59 0 250 0
27NOV26 29.00 C 0.00 0.00 0.00 5.12 -1.34 58 0 15 0
27NOV26 30.00 C 4.95 4.95 4.88 4.62 -1.21 59 16 446 +16
27NOV26 31.00 C 0.00 0.00 0.00 4.18 -1.12 59 0 51 0
27NOV26 32.00 C 4.44 4.44 4.44 3.81 -1.03 60 15 69 +15
27NOV26 33.00 C 0.00 0.00 0.00 3.45 -0.97 61 0 375 0
27NOV26 34.00 C 0.00 0.00 0.00 3.06 -0.93 60 0 111 0
27NOV26 35.00 C 3.01 3.01 2.78 2.79 -0.86 61 40 115 +40
27NOV26 36.00 C 0.00 0.00 0.00 2.54 -0.80 62 0 132 0
27NOV26 37.00 C 2.50 2.50 2.36 2.26 -0.79 62 190 271 +187
27NOV26 38.00 C 2.56 2.56 2.56 2.01 -0.73 62 65 317 0
27NOV26 39.00 C 2.31 2.31 2.31 1.79 -0.67 62 65 130 +65
27NOV26 40.00 C 2.13 2.13 1.94 1.58 -0.63 62 85 86 +85
27NOV26 41.00 C 1.76 1.76 1.76 1.40 -0.58 62 2 2 +2
27NOV26 42.00 C 0.00 0.00 0.00 1.24 -0.53 62 0 65 0
27NOV26 43.00 C 0.00 0.00 0.00 1.10 -0.49 62 0 0 0
27NOV26 44.00 C 1.40 1.40 1.40 0.97 -0.45 62 30 59 +20
30DEC26 6.50 C 0.00 0.00 0.00 25.03 -1.70 142 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 24.84 -1.64 148 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 24.41 -1.82 92 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 24.16 -1.84 87 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 24.06 -1.79 133 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 23.71 -1.77 109 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 23.47 -1.77 108 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 23.25 -1.73 112 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 22.96 -1.92 100 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 22.72 -1.88 100 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 22.45 -1.78 90 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 22.19 -1.95 83 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 22.07 -1.66 110 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 21.64 -1.85 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 21.51 -1.72 96 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.91 -1.84 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 20.57 -1.77 96 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 20.02 -1.88 84 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 19.49 -1.80 74 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 19.12 -1.63 89 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 18.50 -1.90 68 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 18.00 -1.85 65 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 17.54 -1.83 68 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 17.06 -1.86 68 0 328 0
30DEC26 15.00 C 0.00 0.00 0.00 16.60 -1.73 69 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 16.10 -1.81 66 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 15.64 -1.79 66 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 15.19 -1.70 67 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 14.62 -1.85 59 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.17 -1.77 60 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 13.68 -1.86 58 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 13.32 -1.70 63 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 12.90 -1.67 63 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 12.46 -1.65 63 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 12.02 -1.63 62 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 11.18 -1.60 62 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 10.21 -1.71 57 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 9.55 -1.52 60 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 8.77 -1.47 59 0 5,966 0
30DEC26 25.00 C 0.00 0.00 0.00 8.02 -1.47 58 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 7.33 -1.45 57 0 596 0
30DEC26 27.00 C 7.25 7.25 6.75 6.55 -1.61 55 3 2,955 -2
30DEC26 28.00 C 0.00 0.00 0.00 6.00 -1.39 55 0 165 0
30DEC26 29.00 C 5.89 5.89 5.74 5.47 -1.35 56 18 363 +3
30DEC26 30.00 C 0.00 0.00 0.00 4.99 -1.23 56 0 864 0
30DEC26 31.00 C 0.00 0.00 0.00 4.56 -1.15 57 0 50 0
30DEC26 32.00 C 4.70 5.10 4.18 4.17 -1.08 57 458 1,046 -94
30DEC26 33.00 C 4.05 4.05 4.05 3.86 -0.98 58 120 283 0
30DEC26 34.00 C 3.64 3.64 3.64 3.56 -0.84 59 3 362 0
30DEC26 35.00 C 3.46 3.46 3.46 3.26 -0.80 60 3 447 0
30DEC26 36.00 C 3.49 3.49 3.00 2.92 -0.87 59 122 1,081 0
30DEC26 37.00 C 0.00 0.00 0.00 2.66 -0.84 59 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.39 -0.80 59 0 8 0
30DEC26 39.00 C 0.00 0.00 0.00 2.15 -0.77 59 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.95 -0.71 59 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 1.75 -0.65 59 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.57 -0.63 59 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.42 -0.57 59 0 1 0
30DEC26 44.00 C 1.74 1.74 1.62 1.27 -0.52 59 135 180 +135
30MAR27 6.50 C 0.00 0.00 0.00 25.07 -1.66 116 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 24.84 -1.64 115 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 24.41 -1.82 75 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 24.16 -1.84 71 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 24.06 -1.79 103 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 23.71 -1.77 85 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 23.47 -1.77 85 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 23.25 -1.73 88 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 22.96 -1.92 78 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 22.85 -1.75 95 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 22.45 -1.79 71 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 22.20 -1.94 69 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 22.07 -1.68 85 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 21.88 -1.63 88 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 21.65 -1.61 88 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 21.17 -1.63 86 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 20.70 -1.64 84 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 20.02 -1.88 64 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 19.74 -1.69 79 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 19.27 -1.51 77 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 18.62 -1.84 64 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 18.10 -1.90 59 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 17.77 -1.76 67 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 17.22 -1.83 61 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 16.89 -1.66 67 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 16.35 -1.67 62 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 15.97 -1.57 64 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 15.53 -1.56 63 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 14.84 -1.88 54 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 14.41 -1.91 54 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 13.98 -1.86 54 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 13.56 -1.89 54 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 13.25 -1.77 57 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 12.96 -1.57 60 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 12.42 -1.70 56 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 11.52 -1.79 53 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 10.99 -1.59 57 0 92 0
30MAR27 23.00 C 0.00 0.00 0.00 10.18 -1.58 55 0 195 0
30MAR27 24.00 C 0.00 0.00 0.00 9.32 -1.73 53 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 8.91 -1.51 56 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 8.29 -1.43 56 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 7.72 -1.34 55 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 7.16 -1.31 55 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 6.58 -1.34 54 0 53 0
30MAR27 30.00 C 0.00 0.00 0.00 6.12 -1.22 54 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 5.71 -1.14 55 0 500 0
30MAR27 32.00 C 0.00 0.00 0.00 5.32 -1.09 55 0 65 0
30MAR27 33.00 C 0.00 0.00 0.00 5.14 -0.88 57 0 81 0
30MAR27 34.00 C 4.67 4.68 4.63 4.64 -0.99 56 33 168 0
30MAR27 35.00 C 4.36 4.37 4.36 4.34 -0.99 56 5 80 +5
30MAR27 36.00 C 4.03 4.03 4.03 4.06 -0.95 56 1 718 +1
30MAR27 37.00 C 3.90 3.90 3.80 3.80 -0.92 57 2 31 +1
30MAR27 38.00 C 4.00 4.00 4.00 3.53 -0.90 57 1 16 0
30MAR27 39.00 C 0.00 0.00 0.00 3.28 -0.83 57 0 0 0
30MAR27 40.00 C 3.18 3.18 3.18 3.03 -0.81 57 7 37 0
30MAR27 41.00 C 0.00 0.00 0.00 2.79 -0.80 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.60 -0.74 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.41 -0.68 57 0 0 0
30MAR27 44.00 C 2.66 2.66 2.53 2.22 -0.67 57 68 137 +68
29JUN27 15.00 C 0.00 0.00 0.00 16.97 -1.73 56 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 16.53 -1.84 55 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 16.08 -1.85 54 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 15.64 -1.86 54 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 15.22 -1.86 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.81 -1.85 54 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 14.41 -1.83 53 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 14.01 -1.83 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.62 -1.80 53 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 13.25 -1.81 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.90 -1.74 54 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 12.16 -1.76 54 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 11.46 -1.74 53 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 10.78 -1.72 53 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 10.12 -1.70 53 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 9.74 -1.43 55 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 9.10 -1.48 54 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 8.66 -1.31 55 0 270 0
29JUN27 28.00 C 0.00 0.00 0.00 8.00 -1.43 54 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 7.49 -1.41 53 0 219 0
29JUN27 30.00 C 0.00 0.00 0.00 7.06 -1.29 54 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 6.66 -1.24 54 0 123 0
29JUN27 32.00 C 0.00 0.00 0.00 6.28 -1.20 54 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 5.97 -1.16 55 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 5.66 -1.11 55 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 5.36 -0.96 56 0 192 0
29JUN27 36.00 C 0.00 0.00 0.00 5.09 -1.02 56 0 236 0
29JUN27 37.00 C 0.00 0.00 0.00 4.82 -0.99 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.51 -1.02 56 0 11 0
29JUN27 39.00 C 0.00 0.00 0.00 4.25 -0.98 56 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 4.01 -0.93 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.77 -0.89 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.52 -0.84 56 0 5 0
29JUN27 43.00 C 0.00 0.00 0.00 3.31 -0.87 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.13 -0.81 56 0 20 0
TOTAL CALL 4,012 106,150 +1,144
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 300 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 293 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 281 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 275 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 269 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 264 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 253 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 243 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 233 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 0.00 214 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 0.00 197 0 395 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 189 0 287 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 181 0 317 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 174 0 231 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 166 0 1,196 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 159 0 193 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 153 0 367 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1,222 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 140 0 790 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 133 0 2,007 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 127 0 745 0
28AUG26 19.00 P 0.01 0.01 0.01 0.01 0.00 121 1 706 -1
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 703 0
28AUG26 20.00 P 0.01 0.01 0.01 0.01 0.00 110 1 700 -1
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 966 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,258 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,325 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,261 0
28AUG26 25.00 P 0.02 0.04 0.02 0.02 +0.01 65 14 1,089 0
28AUG26 26.00 P 0.06 0.06 0.06 0.05 +0.02 64 1 886 0
28AUG26 27.00 P 0.08 0.13 0.08 0.11 +0.05 64 206 793 +1
28AUG26 28.00 P 0.13 0.24 0.13 0.23 +0.12 64 416 743 +249
28AUG26 29.00 P 0.27 0.42 0.27 0.42 +0.19 63 158 788 +104
28AUG26 30.00 P 0.45 0.72 0.45 0.72 +0.32 63 244 603 -168
28AUG26 31.00 P 0.80 1.20 0.71 1.18 +0.52 65 155 294 +59
28AUG26 32.00 P 1.03 1.76 1.03 1.73 +0.70 66 82 775 +22
28AUG26 33.00 P 2.10 2.48 2.10 2.40 +0.94 67 15 896 -10
28AUG26 34.00 P 2.85 3.20 2.85 3.17 +1.08 69 4 85 -3
28AUG26 35.00 P 3.60 3.60 3.60 4.03 +1.21 72 1 280 -1
28AUG26 36.00 P 0.00 0.00 0.00 4.94 +1.35 76 0 12 0
28AUG26 37.00 P 0.00 0.00 0.00 5.90 +1.46 83 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 6.89 +1.55 91 0 348 0
28AUG26 39.00 P 0.00 0.00 0.00 7.74 +1.46 80 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.78 +1.56 94 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.80 +1.82 104 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.82 +1.83 114 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.75 +1.77 109 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.66 +1.68 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 175 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 171 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 167 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 164 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 160 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 156 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 153 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 150 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 146 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 143 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 140 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 9,587 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 105 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 361 0
29SEP26 14.00 P 0.01 0.01 0.01 0.01 0.00 92 30 1,095 +30
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 521 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 190 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3,779 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 411 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 555 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 +0.01 65 0 364 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 +0.01 65 0 1,465 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 +0.01 62 0 1,192 0
29SEP26 22.00 P 0.11 0.12 0.11 0.11 +0.03 63 12 1,297 0
29SEP26 23.00 P 0.17 0.17 0.17 0.17 +0.04 62 1 1,191 +1
29SEP26 24.00 P 0.21 0.24 0.21 0.27 +0.07 61 148 1,157 +148
29SEP26 25.00 P 0.32 0.37 0.32 0.41 +0.10 61 22 814 +13
29SEP26 26.00 P 0.42 0.52 0.42 0.59 +0.14 61 82 1,940 +23
29SEP26 27.00 P 0.60 0.78 0.59 0.83 +0.19 61 102 866 -41
29SEP26 28.00 P 0.84 1.05 0.84 1.12 +0.26 61 4 2,273 +1
29SEP26 29.00 P 1.28 1.43 1.28 1.46 +0.32 61 3 339 +1
29SEP26 30.00 P 1.52 1.90 1.49 1.90 +0.43 61 136 949 +88
29SEP26 31.00 P 2.14 2.46 2.14 2.42 +0.56 62 92 375 +92
29SEP26 32.00 P 2.38 3.01 2.36 3.05 +0.72 64 32 230 +20
29SEP26 33.00 P 3.28 3.70 3.28 3.67 +0.79 64 7 48 -5
29SEP26 34.00 P 4.03 4.20 4.03 4.34 +0.92 65 3 111 0
29SEP26 35.00 P 4.75 4.75 4.75 5.08 +0.90 66 1 816 +1
29SEP26 36.00 P 0.00 0.00 0.00 5.85 +0.99 67 0 31 0
29SEP26 37.00 P 0.00 0.00 0.00 6.66 +1.06 67 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.52 +1.16 69 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 8.40 +1.23 70 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.31 +1.30 72 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.25 +1.37 74 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.20 +1.42 77 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.17 +1.48 80 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.15 +1.52 83 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 72 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 +0.01 62 0 42 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 +0.02 63 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 +0.02 62 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 +0.02 62 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 +0.01 61 0 192 0
29OCT26 19.00 P 0.10 0.10 0.10 0.08 +0.02 61 70 156 -7
29OCT26 19.50 P 0.12 0.12 0.12 0.10 +0.02 60 4 250 +4
29OCT26 20.00 P 0.00 0.00 0.00 0.13 +0.04 61 0 527 0
29OCT26 21.00 P 0.00 0.00 0.00 0.20 +0.05 60 0 347 0
29OCT26 22.00 P 0.26 0.26 0.26 0.29 +0.06 60 2 1,769 +2
29OCT26 23.00 P 0.36 0.36 0.36 0.41 +0.10 59 2 219 +2
29OCT26 24.00 P 0.48 0.50 0.47 0.57 +0.13 59 131 250 +71
29OCT26 25.00 P 0.00 0.00 0.00 0.78 +0.18 59 0 827 0
29OCT26 26.00 P 0.76 0.92 0.76 1.03 +0.22 59 3 547 -2
29OCT26 27.00 P 0.00 0.00 0.00 1.32 +0.27 59 0 318 0
29OCT26 28.00 P 1.50 1.60 1.48 1.66 +0.34 59 7 1,452 -1
29OCT26 29.00 P 0.00 0.00 0.00 2.06 +0.40 59 0 433 0
29OCT26 30.00 P 2.29 2.51 2.29 2.51 +0.48 59 27 77 +2
29OCT26 31.00 P 0.00 0.00 0.00 3.05 +0.57 59 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 3.66 +0.66 60 0 235 0
29OCT26 33.00 P 3.99 3.99 3.99 4.35 +0.79 62 1 67 0
29OCT26 34.00 P 4.72 4.72 4.72 4.99 +0.88 62 1 40 -1
29OCT26 35.00 P 0.00 0.00 0.00 5.71 +0.94 63 0 20 0
29OCT26 36.00 P 5.65 5.65 5.65 6.46 +0.96 63 15 16 +15
29OCT26 37.00 P 6.40 6.40 6.40 7.23 +1.02 64 55 55 +55
29OCT26 38.00 P 0.00 0.00 0.00 7.97 +1.01 63 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 8.82 +1.10 64 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.67 +1.14 65 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 10.53 +1.18 65 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.46 +1.33 67 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.37 +1.46 68 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.21 +1.41 67 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 +0.01 61 0 3 0
27NOV26 17.00 P 0.00 0.00 0.00 0.08 +0.02 61 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.10 +0.02 61 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.13 +0.03 61 0 582 0
27NOV26 18.50 P 0.00 0.00 0.00 0.16 +0.03 61 0 10 0
27NOV26 19.00 P 0.00 0.00 0.00 0.20 +0.05 61 0 1 0
27NOV26 19.50 P 0.00 0.00 0.00 0.24 +0.06 61 0 114 0
27NOV26 20.00 P 0.00 0.00 0.00 0.29 +0.06 61 0 166 0
27NOV26 21.00 P 0.00 0.00 0.00 0.42 +0.09 62 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.55 +0.11 61 0 22 0
27NOV26 23.00 P 0.00 0.00 0.00 0.72 +0.14 60 0 70 0
27NOV26 24.00 P 0.00 0.00 0.00 0.94 +0.18 60 0 502 0
27NOV26 25.00 P 0.00 0.00 0.00 1.20 +0.23 60 0 71 0
27NOV26 26.00 P 1.38 1.38 1.38 1.49 +0.26 60 1 168 0
27NOV26 27.00 P 1.69 1.69 1.69 1.84 +0.33 60 2 76 +2
27NOV26 28.00 P 0.00 0.00 0.00 2.24 +0.39 60 0 100 0
27NOV26 29.00 P 2.48 2.48 2.48 2.69 +0.49 60 1 88 +1
27NOV26 30.00 P 2.64 2.64 2.64 3.18 +0.54 61 2 17 -1
27NOV26 31.00 P 0.00 0.00 0.00 3.73 +0.60 61 0 15 0
27NOV26 32.00 P 4.32 4.33 4.32 4.33 +0.69 62 30 30 +30
27NOV26 33.00 P 4.63 4.75 4.63 5.00 +0.79 63 70 160 +60
27NOV26 34.00 P 5.48 5.48 5.48 5.63 +0.80 63 1 15 -1
27NOV26 35.00 P 5.62 5.62 5.62 6.37 +0.90 64 60 60 +60
27NOV26 36.00 P 0.00 0.00 0.00 7.08 +0.93 64 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.84 +0.96 65 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.60 +1.00 65 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.42 +1.07 66 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.24 +1.12 66 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.09 +1.16 67 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.97 +1.22 68 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.85 +1.27 69 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.69 +1.24 68 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 94 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 92 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 333 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 58 0 204 0
30DEC26 14.00 P 0.10 0.10 0.10 0.03 0.00 59 75 956 -45
30DEC26 14.50 P 0.00 0.00 0.00 0.04 0.00 59 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 0.00 58 0 131 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 +0.01 59 0 1,060 0
30DEC26 16.00 P 0.19 0.19 0.19 0.09 +0.02 59 15 463 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 +0.02 59 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 +0.03 59 0 3,159 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 +0.03 59 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.21 +0.04 59 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 +0.04 58 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.30 +0.05 59 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.36 +0.06 59 0 495 0
30DEC26 20.00 P 0.00 0.00 0.00 0.43 +0.08 59 0 207 0
30DEC26 21.00 P 0.00 0.00 0.00 0.55 +0.07 58 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 0.72 +0.10 58 0 359 0
30DEC26 23.00 P 0.00 0.00 0.00 0.94 +0.16 58 0 294 0
30DEC26 24.00 P 0.00 0.00 0.00 1.19 +0.19 58 0 573 0
30DEC26 25.00 P 1.39 1.39 1.39 1.47 +0.22 57 1 418 0
30DEC26 26.00 P 0.00 0.00 0.00 1.80 +0.27 57 0 373 0
30DEC26 27.00 P 0.00 0.00 0.00 2.18 +0.33 58 0 513 0
30DEC26 28.00 P 0.00 0.00 0.00 2.61 +0.41 58 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 3.09 +0.49 58 0 348 0
30DEC26 30.00 P 0.00 0.00 0.00 3.59 +0.54 58 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 4.16 +0.62 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.76 +0.68 59 0 16 0
30DEC26 33.00 P 5.09 5.09 5.09 5.41 +0.74 60 2 6 0
30DEC26 34.00 P 0.00 0.00 0.00 6.08 +0.79 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.77 +0.80 61 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 7.46 +0.88 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.21 +0.88 61 0 65 0
30DEC26 38.00 P 0.00 0.00 0.00 8.97 +0.94 62 0 110 0
30DEC26 39.00 P 0.00 0.00 0.00 9.76 +0.98 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.58 +1.03 63 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.40 +1.09 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.25 +1.12 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.13 +1.17 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.00 +1.22 65 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30MAR27 8.25 P 0.06 0.06 0.06 0.01 0.00 65 30 41 +30
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
30MAR27 10.50 P 0.10 0.10 0.10 0.01 0.00 54 15 248 +15
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 56 0 144 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 56 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 56 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 +0.01 57 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 +0.01 56 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 +0.01 56 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 +0.01 56 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 +0.02 56 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.17 +0.02 56 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.21 +0.03 56 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 +0.05 56 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 +0.04 56 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 +0.05 56 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 +0.07 56 0 185 0
30MAR27 18.00 P 0.00 0.00 0.00 0.49 +0.07 56 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.56 +0.07 56 0 3,139 0
30MAR27 19.00 P 0.00 0.00 0.00 0.66 +0.10 56 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 0.72 +0.08 56 0 315 0
30MAR27 20.00 P 0.00 0.00 0.00 0.81 +0.10 56 0 129 0
30MAR27 21.00 P 0.00 0.00 0.00 1.01 +0.11 55 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 1.24 +0.14 55 0 190 0
30MAR27 23.00 P 0.00 0.00 0.00 1.53 +0.20 55 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 1.85 +0.24 55 0 454 0
30MAR27 25.00 P 0.00 0.00 0.00 2.18 +0.28 55 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 2.54 +0.29 55 0 622 0
30MAR27 27.00 P 0.00 0.00 0.00 2.97 +0.31 55 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 3.40 +0.38 55 0 242 0
30MAR27 29.00 P 0.00 0.00 0.00 3.92 +0.44 55 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 4.47 +0.51 55 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 5.06 +0.61 56 0 75 0
30MAR27 32.00 P 0.00 0.00 0.00 5.67 +0.61 56 0 0 0
30MAR27 33.00 P 6.34 6.34 6.34 6.34 +0.70 57 52 69 +52
30MAR27 34.00 P 0.00 0.00 0.00 7.01 +0.75 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.71 +0.81 58 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.44 +0.87 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.05 +0.78 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.82 +1.05 58 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 10.59 +0.98 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.40 +1.04 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.19 +0.98 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.01 +1.01 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.86 +1.06 60 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.73 +1.12 61 0 0 0
29JUN27 15.00 P 0.43 0.43 0.43 0.34 +0.03 55 1 539 +1
29JUN27 15.50 P 0.00 0.00 0.00 0.40 +0.04 55 0 254 0
29JUN27 16.00 P 0.00 0.00 0.00 0.47 +0.05 55 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.54 +0.05 55 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.62 +0.06 55 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 0.71 +0.08 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.80 +0.07 55 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.89 +0.07 55 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 0.99 +0.09 55 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 1.09 +0.10 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.19 +0.11 54 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.44 +0.13 54 0 4,016 0
29JUN27 22.00 P 0.00 0.00 0.00 1.74 +0.17 54 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 2.04 +0.17 54 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 2.41 +0.24 54 0 546 0
29JUN27 25.00 P 0.00 0.00 0.00 2.78 +0.24 54 0 4,042 0
29JUN27 26.00 P 0.00 0.00 0.00 3.19 +0.28 54 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 3.63 +0.29 54 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 4.15 +0.37 54 0 617 0
29JUN27 29.00 P 0.00 0.00 0.00 4.68 +0.43 54 0 175 0
29JUN27 30.00 P 4.80 4.80 4.80 5.15 +0.39 54 65 1,155 +65
29JUN27 31.00 P 0.00 0.00 0.00 5.85 +0.57 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.44 +0.58 55 0 1 0
29JUN27 33.00 P 6.45 6.80 6.45 7.11 +0.68 56 31 30 +29
29JUN27 34.00 P 7.14 7.14 7.14 7.72 +0.67 56 60 60 +60
29JUN27 35.00 P 0.00 0.00 0.00 8.41 +0.71 56 0 10 0
29JUN27 36.00 P 0.00 0.00 0.00 9.16 +0.84 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.88 +0.87 57 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.66 +1.08 57 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 11.29 +0.85 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.08 +1.03 57 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 12.87 +0.90 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.74 +0.99 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.51 +0.97 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.37 +1.03 59 0 0 0
TOTAL PUT 2,805 158,775 +1,121
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$ 14.250
28AUG26 10.00 C 0.00 0.00 0.00 4.26 -0.27 80 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.76 -0.25 69 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.25 -0.27 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.76 -0.26 46 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.26 -0.20 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.78 -0.19 47 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.32 -0.18 46 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.91 -0.16 46 0 30 0
28AUG26 14.00 C 0.50 0.50 0.45 0.58 -0.12 46 118 610 +100
28AUG26 14.50 C 0.33 0.33 0.28 0.34 -0.09 47 212 872 +77
28AUG26 15.00 C 0.17 0.19 0.13 0.18 -0.06 47 348 2,206 +150
28AUG26 15.50 C 0.08 0.08 0.06 0.09 -0.03 48 166 1,400 +126
28AUG26 16.00 C 0.04 0.05 0.04 0.04 -0.01 48 8 893 -4
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 50 0 891 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 460 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5,400 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 398 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 146 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 129 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 138 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 146 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.26 -0.27 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.76 -0.25 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.27 -0.25 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.78 -0.28 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.27 -0.20 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.80 -0.19 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.37 -0.17 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.02 -0.12 38 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.71 -0.13 37 0 622 0
29SEP26 14.50 C 0.00 0.00 0.00 0.48 -0.09 37 0 736 0
29SEP26 15.00 C 0.00 0.00 0.00 0.31 -0.07 37 0 275 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.04 37 0 187 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.03 36 0 661 0
29SEP26 16.50 C 0.10 0.10 0.10 0.08 -0.02 37 102 405 +98
29SEP26 17.00 C 0.06 0.06 0.06 0.05 -0.01 38 11 729 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 147 0
29SEP26 18.00 C 0.04 0.04 0.04 0.01 -0.01 35 15 153 -15
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 4.26 -0.27 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.76 -0.25 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.27 -0.29 41 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.78 -0.28 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.29 -0.27 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.84 -0.19 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.45 -0.16 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.15 -0.15 36 0 140 0
29OCT26 14.00 C 0.00 0.00 0.00 0.88 -0.12 36 0 2,462 0
29OCT26 14.50 C 0.00 0.00 0.00 0.66 -0.09 36 0 680 0
29OCT26 15.00 C 0.00 0.00 0.00 0.49 -0.07 36 0 708 0
29OCT26 15.50 C 0.31 0.31 0.29 0.35 -0.06 35 2 753 0
29OCT26 16.00 C 0.00 0.00 0.00 0.25 -0.05 35 0 369 0
29OCT26 16.50 C 0.00 0.00 0.00 0.18 -0.03 36 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 62 0
29OCT26 17.50 C 0.11 0.11 0.11 0.09 -0.01 36 10 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 93 0
27NOV26 10.00 C 0.00 0.00 0.00 4.26 -0.27 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.76 -0.25 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.28 -0.29 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.78 -0.29 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.33 -0.26 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.91 -0.18 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.56 -0.16 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.30 -0.14 36 0 140 0
27NOV26 14.00 C 0.00 0.00 0.00 1.04 -0.13 36 0 1,595 0
27NOV26 14.50 C 0.00 0.00 0.00 0.83 -0.11 36 0 1,875 0
27NOV26 15.00 C 0.00 0.00 0.00 0.65 -0.09 36 0 399 0
27NOV26 15.50 C 0.00 0.00 0.00 0.50 -0.08 35 0 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.38 -0.07 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.29 -0.06 35 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.22 -0.04 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.16 -0.04 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.26 -0.27 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.77 -0.29 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.28 -0.30 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.79 -0.31 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.38 -0.28 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.05 -0.15 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.73 -0.13 36 0 0 0
30DEC26 13.50 C 1.40 1.40 1.40 1.46 -0.11 36 1 5 0
30DEC26 14.00 C 0.00 0.00 0.00 1.25 -0.09 37 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.03 -0.09 37 0 300 0
30DEC26 15.00 C 0.00 0.00 0.00 0.85 -0.08 37 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.69 -0.07 36 0 555 0
30DEC26 16.00 C 0.52 0.52 0.52 0.56 -0.05 36 12 420 -9
30DEC26 16.50 C 0.00 0.00 0.00 0.44 -0.05 36 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 -0.04 36 0 427 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 -0.03 36 0 800 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.02 36 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 37 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 4.26 -0.35 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.85 -0.29 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.43 -0.29 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.08 -0.25 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.71 -0.26 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.40 -0.23 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.13 -0.20 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.87 -0.12 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.64 -0.16 36 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 1.47 -0.11 37 0 20 0
30MAR27 15.00 C 1.33 1.33 1.33 1.27 -0.10 37 2 73 +2
30MAR27 15.50 C 0.00 0.00 0.00 1.10 -0.09 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.95 -0.08 37 0 5,000 0
30MAR27 16.50 C 0.85 0.85 0.85 0.81 -0.08 37 15 172 +15
30MAR27 17.00 C 0.00 0.00 0.00 0.70 -0.07 37 0 59 0
30MAR27 17.50 C 0.00 0.00 0.00 0.60 -0.06 37 0 232 0
30MAR27 18.00 C 0.00 0.00 0.00 0.51 -0.05 37 0 3,637 0
30MAR27 18.50 C 0.00 0.00 0.00 0.43 -0.05 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 -0.04 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 -0.04 37 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 -0.02 37 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 -0.01 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 38 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 36 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 4.43 -0.18 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.07 -0.16 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.67 -0.31 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.35 -0.28 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.00 -0.30 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.70 -0.29 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.42 -0.28 36 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.17 -0.26 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.06 -0.12 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.80 -0.13 37 0 119 0
29JUN27 15.00 C 0.00 0.00 0.00 1.61 -0.12 37 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 1.44 -0.11 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.29 -0.10 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 1.15 -0.10 37 0 102 0
29JUN27 17.00 C 0.00 0.00 0.00 1.03 -0.09 37 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 0.92 -0.07 37 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 0.82 -0.08 37 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.72 -0.07 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.64 -0.07 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.56 -0.07 37 0 0 0
29JUN27 20.00 C 0.54 0.54 0.54 0.50 -0.05 37 6 12 +6
29JUN27 21.00 C 0.00 0.00 0.00 0.39 -0.05 37 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.30 -0.04 37 0 100 0
29JUN27 23.00 C 0.32 0.32 0.32 0.24 -0.02 37 4 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 10 0
29JUN27 27.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 29 0
TOTAL CALL 1,032 70,802 +546
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 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 52 0 420 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 0.00 47 1 151 +1
28AUG26 13.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 2,957 0
28AUG26 13.50 P 0.15 0.23 0.15 0.15 +0.04 46 204 2,001 +82
28AUG26 14.00 P 0.25 0.45 0.25 0.31 +0.07 45 382 1,007 +281
28AUG26 14.50 P 0.62 0.74 0.62 0.57 +0.12 46 60 1,829 0
28AUG26 15.00 P 1.05 1.14 0.93 0.93 +0.14 48 78 542 0
28AUG26 15.50 P 1.44 1.44 1.44 1.32 +0.17 46 28 587 0
28AUG26 16.00 P 0.00 0.00 0.00 1.78 +0.19 47 0 422 0
28AUG26 16.50 P 0.00 0.00 0.00 2.26 +0.20 48 0 109 0
28AUG26 17.00 P 0.00 0.00 0.00 2.75 +0.20 0 0 867 0
28AUG26 17.50 P 0.00 0.00 0.00 3.35 +0.30 94 0 1,248 0
28AUG26 18.00 P 0.00 0.00 0.00 3.80 +0.25 89 0 176 -268
28AUG26 18.50 P 0.00 0.00 0.00 4.32 +0.27 104 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 4.81 +0.26 109 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 5.27 +0.22 98 0 138 0
28AUG26 20.00 P 0.00 0.00 0.00 5.77 +0.22 105 0 160 0
28AUG26 21.00 P 0.00 0.00 0.00 6.79 +0.24 129 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 7.79 +0.24 140 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 8.81 +0.26 162 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.79 +0.24 163 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.80 +0.25 178 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.80 +0.25 188 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.79 +0.24 193 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.80 +0.25 207 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.78 +0.23 202 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.00 P 0.03 0.03 0.03 0.02 0.00 37 10 325 +10
29SEP26 11.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 169 0
29SEP26 12.00 P 0.13 0.13 0.13 0.10 +0.02 37 30 259 +30
29SEP26 12.50 P 0.00 0.00 0.00 0.17 +0.02 35 0 522 0
29SEP26 13.00 P 0.29 0.38 0.29 0.30 +0.05 35 111 316 +39
29SEP26 13.50 P 0.55 0.55 0.55 0.48 +0.07 35 2 312 +2
29SEP26 14.00 P 0.70 0.73 0.70 0.72 +0.09 35 13 458 0
29SEP26 14.50 P 1.10 1.10 1.10 1.02 +0.12 35 5 2,709 0
29SEP26 15.00 P 0.00 0.00 0.00 1.40 +0.18 36 0 783 0
29SEP26 15.50 P 0.00 0.00 0.00 1.80 +0.16 36 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 2.23 +0.17 36 0 6,043 0
29SEP26 16.50 P 0.00 0.00 0.00 2.70 +0.20 38 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 3.18 +0.30 40 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.64 +0.28 35 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 4.16 +0.32 45 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.65 +0.32 46 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 5.15 +0.28 50 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.60 +0.18 0 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 6.15 +0.29 56 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 7.14 +0.28 59 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 8.14 +0.33 65 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 9.12 +0.20 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.12 +0.20 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.12 +0.21 67 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.09 +0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.11 +0.20 0 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 14.12 +0.21 83 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.10 +0.19 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.09 +0.18 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.11 +0.20 81 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.11 +0.20 89 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 11.00 P 0.09 0.09 0.09 0.06 +0.01 35 20 63 0
29OCT26 11.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 160 0
29OCT26 12.00 P 0.22 0.22 0.22 0.19 +0.03 35 300 453 +300
29OCT26 12.50 P 0.29 0.29 0.29 0.30 +0.04 35 9 9 +9
29OCT26 13.00 P 0.00 0.00 0.00 0.46 +0.07 35 0 29 0
29OCT26 13.50 P 0.76 0.76 0.76 0.65 +0.08 34 4 152 +4
29OCT26 14.00 P 0.00 0.00 0.00 0.89 +0.09 34 0 422 0
29OCT26 14.50 P 1.30 1.30 1.30 1.18 +0.11 34 3 4,474 +3
29OCT26 15.00 P 1.55 1.64 1.55 1.52 +0.13 34 59 359 +59
29OCT26 15.50 P 0.00 0.00 0.00 1.92 +0.18 35 0 31 0
29OCT26 16.00 P 0.00 0.00 0.00 2.33 +0.16 35 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 2.78 +0.19 37 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.23 +0.27 37 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.70 +0.29 38 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.21 +0.33 42 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.66 +0.31 39 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.16 +0.29 42 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.65 +0.23 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.15 +0.29 46 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 10 0
27NOV26 11.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.18 +0.01 35 0 80 0
27NOV26 12.00 P 0.00 0.00 0.00 0.29 +0.03 35 0 16 0
27NOV26 12.50 P 0.00 0.00 0.00 0.42 +0.05 35 0 34 0
27NOV26 13.00 P 0.00 0.00 0.00 0.59 +0.07 35 0 58 0
27NOV26 13.50 P 0.00 0.00 0.00 0.79 +0.08 34 0 520 0
27NOV26 14.00 P 0.00 0.00 0.00 1.04 +0.09 34 0 185 0
27NOV26 14.50 P 0.00 0.00 0.00 1.31 +0.10 34 0 159 0
27NOV26 15.00 P 0.00 0.00 0.00 1.64 +0.12 34 0 133 0
27NOV26 15.50 P 0.00 0.00 0.00 2.03 +0.13 35 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.42 +0.14 35 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.92 +0.29 39 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.34 +0.29 39 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.79 +0.31 39 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.26 +0.33 41 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.74 +0.35 42 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.16 +0.29 37 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.71 +0.29 45 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.15 +0.29 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 +0.03 36 0 146 0
30DEC26 11.50 P 0.30 0.30 0.30 0.29 +0.04 36 80 223 +80
30DEC26 12.00 P 0.00 0.00 0.00 0.40 +0.04 36 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 0.54 +0.05 35 0 255 0
30DEC26 13.00 P 0.00 0.00 0.00 0.73 +0.07 35 0 291 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 +0.09 35 0 402 0
30DEC26 14.00 P 0.00 0.00 0.00 1.19 +0.10 35 0 1,486 0
30DEC26 14.50 P 0.00 0.00 0.00 1.47 +0.11 34 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 1.83 +0.16 36 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.18 +0.17 36 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.60 +0.25 37 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.03 +0.29 39 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.43 +0.28 38 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.86 +0.29 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.30 +0.30 39 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.78 +0.33 40 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 5.25 +0.34 41 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.73 +0.31 42 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 6.21 +0.35 43 0 382 0
30DEC26 21.00 P 0.00 0.00 0.00 7.20 +0.34 46 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 8.14 +0.33 42 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 9.12 +0.20 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.12 +0.20 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.12 +0.21 45 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 12.12 +0.21 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.11 +0.20 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.12 +0.21 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.11 +0.20 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.11 +0.20 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 17.11 +0.20 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.11 +0.20 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 +0.02 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 +0.03 37 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.39 +0.03 37 0 45 0
30MAR27 11.50 P 0.00 0.00 0.00 0.52 +0.04 37 0 43 0
30MAR27 12.00 P 0.00 0.00 0.00 0.66 +0.04 36 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 0.83 +0.06 36 0 555 0
30MAR27 13.00 P 0.00 0.00 0.00 1.03 +0.07 36 0 21 0
30MAR27 13.50 P 0.00 0.00 0.00 1.26 +0.08 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.51 +0.09 35 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.80 +0.10 35 0 11,615 0
30MAR27 15.00 P 0.00 0.00 0.00 2.10 +0.12 35 0 69 0
30MAR27 15.50 P 0.00 0.00 0.00 2.54 +0.24 38 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 2.90 +0.26 38 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.28 +0.25 38 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.66 +0.28 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.10 +0.29 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.51 +0.33 39 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.94 +0.30 39 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.39 +0.32 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.84 +0.33 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 6.29 +0.33 40 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 7.24 +0.35 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 8.21 +0.36 43 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 9.20 +0.28 45 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 10.19 +0.27 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.12 +0.21 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.12 +0.21 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.11 +0.20 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 14.12 +0.21 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 15.11 +0.20 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 16.11 +0.20 49 0 12 0
30MAR27 31.00 P 0.00 0.00 0.00 17.11 +0.20 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 18.11 +0.20 54 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.34 +0.01 37 0 13 0
29JUN27 10.50 P 0.00 0.00 0.00 0.45 +0.02 37 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.59 +0.02 37 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.75 +0.04 37 0 4 0
29JUN27 12.00 P 0.98 0.98 0.98 0.93 +0.04 38 1 77 +1
29JUN27 12.50 P 0.00 0.00 0.00 1.13 +0.07 37 0 335 0
29JUN27 13.00 P 1.40 1.40 1.40 1.35 +0.09 37 4 68 0
29JUN27 13.50 P 0.00 0.00 0.00 1.58 +0.09 37 0 202 0
29JUN27 14.00 P 0.00 0.00 0.00 1.85 +0.11 37 0 76 0
29JUN27 14.50 P 0.00 0.00 0.00 2.12 +0.11 37 0 87 0
29JUN27 15.00 P 0.00 0.00 0.00 2.42 +0.11 37 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 2.84 +0.18 39 0 61 0
29JUN27 16.00 P 0.00 0.00 0.00 3.19 +0.23 39 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.56 +0.25 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.94 +0.26 39 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.35 +0.30 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.75 +0.28 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.16 +0.29 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.58 +0.33 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.98 +0.28 39 0 0 0
29JUN27 20.00 P 6.50 6.50 6.50 6.53 +0.43 43 1 34 +1
29JUN27 21.00 P 0.00 0.00 0.00 7.31 +0.30 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.21 +0.27 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.20 +0.23 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.19 +0.25 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.12 +0.20 37 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 12.12 +0.21 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 13.11 +0.20 38 0 0 0
TOTAL PUT 1,405 72,770 +634
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$ 38.640
28AUG26 26.00 C 0.00 0.00 0.00 12.66 -0.23 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.66 -0.23 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.66 -0.23 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.66 -0.23 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.66 -0.24 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.65 -0.24 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.67 -0.16 44 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.67 -0.16 37 0 4 0
28AUG26 34.00 C 0.00 0.00 0.00 4.67 -0.16 30 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 3.67 -0.16 22 0 93 0
28AUG26 36.00 C 0.00 0.00 0.00 2.67 -0.16 16 0 167 0
28AUG26 37.00 C 1.62 1.62 1.62 1.70 -0.16 17 2 167 0
28AUG26 38.00 C 0.75 0.75 0.75 0.86 -0.15 17 2 241 0
28AUG26 39.00 C 0.23 0.26 0.23 0.31 -0.10 17 29 479 -12
28AUG26 40.00 C 0.06 0.06 0.06 0.07 -0.05 17 4 1,087 -1
28AUG26 41.00 C 0.02 0.02 0.02 0.01 -0.02 17 2 766 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 530 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 365 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 115 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 13.72 -0.34 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.73 -0.34 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.73 -0.34 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.66 -0.44 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.66 -0.44 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.66 -0.24 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.70 -0.38 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.71 -0.39 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.75 -0.17 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.76 -0.16 16 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.79 -0.16 16 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 2.86 -0.15 16 0 411 0
29SEP26 37.00 C 0.00 0.00 0.00 2.02 -0.14 16 0 139 0
29SEP26 38.00 C 0.00 0.00 0.00 1.31 -0.12 16 0 222 0
29SEP26 39.00 C 0.00 0.00 0.00 0.78 -0.10 16 0 362 0
29SEP26 40.00 C 0.00 0.00 0.00 0.40 -0.07 16 0 561 0
29SEP26 41.00 C 0.21 0.21 0.21 0.20 -0.04 16 6 415 +6
29SEP26 42.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 270 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 557 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 0.00 18 0 616 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 79 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 11.73 -0.40 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.72 -0.41 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.74 -0.41 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.76 -0.39 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.77 -0.40 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.79 -0.39 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.84 -0.17 16 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.88 -0.16 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.94 -0.16 16 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.07 -0.15 16 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 2.33 -0.15 17 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 1.66 -0.11 17 0 49 0
29OCT26 39.00 C 0.00 0.00 0.00 1.11 -0.09 17 0 134 0
29OCT26 40.00 C 0.68 0.68 0.68 0.72 -0.06 17 3 318 -3
29OCT26 41.00 C 0.00 0.00 0.00 0.43 -0.05 17 0 160 0
29OCT26 42.00 C 0.00 0.00 0.00 0.24 -0.04 17 0 50 0
29OCT26 43.00 C 0.00 0.00 0.00 0.13 -0.02 17 0 99 0
29OCT26 44.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 273 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 0.00 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 18 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 21 0 65 0
27NOV26 29.00 C 0.00 0.00 0.00 9.82 -0.40 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.84 -0.40 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.87 -0.39 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.90 -0.39 13 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.00 -0.17 20 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.10 -0.17 20 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.24 -0.17 20 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.46 -0.17 20 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 2.67 -0.16 19 0 60 0
27NOV26 38.00 C 0.00 0.00 0.00 2.07 -0.15 19 0 45 0
27NOV26 39.00 C 1.32 1.32 1.32 1.57 -0.14 19 15 347 +15
27NOV26 40.00 C 0.00 0.00 0.00 1.16 -0.12 19 0 204 0
27NOV26 41.00 C 0.00 0.00 0.00 0.83 -0.11 19 0 96 0
27NOV26 42.00 C 0.00 0.00 0.00 0.58 -0.09 19 0 46 0
27NOV26 43.00 C 0.30 0.30 0.30 0.40 -0.07 20 3 15 +3
27NOV26 44.00 C 0.21 0.21 0.21 0.27 -0.05 20 20 43 +20
27NOV26 45.00 C 0.00 0.00 0.00 0.17 -0.04 19 0 35 0
27NOV26 46.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.77 -0.41 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.78 -0.40 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.79 -0.40 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.81 -0.40 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.83 -0.40 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.85 -0.39 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.87 -0.40 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.90 -0.40 0 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.00 -0.17 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.10 -0.17 19 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.24 -0.17 19 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 3.46 -0.17 19 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 2.67 -0.16 18 0 225 0
30DEC26 38.00 C 0.00 0.00 0.00 2.07 -0.15 18 0 456 0
30DEC26 39.00 C 0.00 0.00 0.00 1.57 -0.14 19 0 160 0
30DEC26 40.00 C 0.00 0.00 0.00 1.16 -0.12 19 0 190 0
30DEC26 41.00 C 0.00 0.00 0.00 0.83 -0.11 19 0 274 0
30DEC26 42.00 C 0.00 0.00 0.00 0.58 -0.09 19 0 182 0
30DEC26 43.00 C 0.00 0.00 0.00 0.40 -0.07 19 0 332 0
30DEC26 44.00 C 0.00 0.00 0.00 0.27 -0.05 19 0 91 0
30DEC26 45.00 C 0.00 0.00 0.00 0.17 -0.04 19 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 122 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 21 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 12.79 -0.40 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.80 -0.40 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.82 -0.40 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.84 -0.40 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.86 -0.39 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.90 -0.38 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.95 -0.38 17 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.04 -0.17 18 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.16 -0.17 18 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.34 -0.17 18 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.60 -0.17 18 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 2.94 -0.16 18 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.40 -0.10 18 0 158 0
30MAR27 39.00 C 0.00 0.00 0.00 1.92 -0.09 18 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.52 -0.08 19 0 158 0
30MAR27 41.00 C 0.00 0.00 0.00 1.18 -0.10 19 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 0.90 -0.11 18 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 0.69 -0.09 18 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.52 -0.07 18 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.39 -0.06 18 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.28 -0.06 18 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.21 -0.04 18 0 18 0
30MAR27 48.00 C 0.25 0.25 0.25 0.15 -0.03 18 1 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.11 -0.03 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 12.79 -0.40 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.80 -0.40 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.82 -0.41 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.84 -0.40 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.88 -0.39 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.95 -0.38 18 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.04 -0.36 18 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.32 -0.14 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.44 -0.11 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.71 -0.10 19 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 4.08 -0.10 20 0 28 0
29JUN27 37.00 C 0.00 0.00 0.00 3.53 -0.09 20 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 3.03 -0.08 20 0 35 0
29JUN27 39.00 C 0.00 0.00 0.00 2.58 -0.08 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.21 -0.06 20 0 114 0
29JUN27 41.00 C 0.00 0.00 0.00 1.87 -0.05 20 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 1.56 -0.06 20 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.32 -0.04 20 0 19 0
29JUN27 44.00 C 0.00 0.00 0.00 1.09 -0.04 20 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.91 -0.03 20 0 91 0
29JUN27 46.00 C 0.00 0.00 0.00 0.77 -0.01 21 0 164 0
29JUN27 47.00 C 0.00 0.00 0.00 0.64 -0.04 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.54 -0.02 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.44 -0.01 21 0 135 0
TOTAL CALL 87 17,885 +28
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 197 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 0.00 0.00 0.04 0.00 18 0 1,114 0
28AUG26 38.00 P 0.24 0.28 0.20 0.19 +0.02 17 37 980 +12
28AUG26 39.00 P 0.00 0.00 0.00 0.62 +0.05 16 0 549 0
28AUG26 40.00 P 0.00 0.00 0.00 1.41 +0.12 17 0 462 0
28AUG26 41.00 P 0.00 0.00 0.00 2.36 +0.16 0 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 3.36 +0.16 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 4.36 +0.16 0 0 16 0
28AUG26 44.00 P 0.00 0.00 0.00 5.36 +0.16 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.36 +0.16 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.49 +0.29 71 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.49 +0.29 77 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.64 +0.44 98 0 0 -1
28AUG26 49.00 P 0.00 0.00 0.00 10.51 +0.31 92 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.38 +0.18 75 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.88 +0.18 86 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 27 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 20 0 298 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 17 0 286 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 718 0
29SEP26 36.00 P 0.16 0.16 0.15 0.10 0.00 16 7 720 +5
29SEP26 37.00 P 0.33 0.33 0.27 0.26 +0.02 17 4 1,156 0
29SEP26 38.00 P 0.63 0.63 0.60 0.55 +0.05 16 18 437 +16
29SEP26 39.00 P 0.00 0.00 0.00 1.01 +0.07 16 0 243 0
29SEP26 40.00 P 0.00 0.00 0.00 1.66 +0.13 16 0 189 0
29SEP26 41.00 P 0.00 0.00 0.00 2.46 +0.12 16 0 126 0
29SEP26 42.00 P 0.00 0.00 0.00 3.38 +0.15 17 0 27 0
29SEP26 43.00 P 4.53 4.53 4.53 4.36 +0.16 0 2 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.36 +0.16 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.36 +0.16 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.49 +0.29 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.49 +0.29 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.64 +0.44 51 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.51 +0.31 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.47 +0.27 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.98 +0.28 57 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 18 0 65 0
29OCT26 33.00 P 0.00 0.00 0.00 0.02 0.00 17 0 37 0
29OCT26 34.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 109 0
29OCT26 35.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 173 0
29OCT26 36.00 P 0.00 0.00 0.00 0.24 +0.02 17 0 297 0
29OCT26 37.00 P 0.50 0.50 0.50 0.46 +0.04 17 15 406 0
29OCT26 38.00 P 0.82 0.82 0.82 0.78 +0.07 16 5 236 +5
29OCT26 39.00 P 0.00 0.00 0.00 1.24 +0.07 16 0 183 0
29OCT26 40.00 P 0.00 0.00 0.00 1.87 +0.10 17 0 55 0
29OCT26 41.00 P 0.00 0.00 0.00 2.60 +0.19 16 0 95 0
29OCT26 42.00 P 0.00 0.00 0.00 3.45 +0.14 17 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 4.37 +0.15 16 0 152 0
29OCT26 44.00 P 0.00 0.00 0.00 5.36 +0.16 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.36 +0.16 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.49 +0.29 30 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.49 +0.29 33 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.64 +0.44 40 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.51 +0.31 39 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 0.00 20 0 0 0
27NOV26 31.00 P 0.08 0.08 0.08 0.03 0.00 21 4 19 +4
27NOV26 32.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 7 0
27NOV26 33.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 11 0
27NOV26 34.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 8 0
27NOV26 35.00 P 0.45 0.45 0.45 0.33 -0.01 20 1 151 +1
27NOV26 36.00 P 0.69 0.69 0.69 0.55 -0.01 20 10 345 +10
27NOV26 37.00 P 0.00 0.00 0.00 0.84 -0.01 20 0 421 0
27NOV26 38.00 P 0.00 0.00 0.00 1.24 +0.01 20 0 388 0
27NOV26 39.00 P 0.00 0.00 0.00 1.75 +0.03 20 0 623 0
27NOV26 40.00 P 2.82 2.82 2.82 2.34 +0.04 21 15 260 +15
27NOV26 41.00 P 0.00 0.00 0.00 2.95 -0.03 20 0 80 0
27NOV26 42.00 P 0.00 0.00 0.00 3.71 +0.08 20 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 4.54 +0.10 20 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 5.43 +0.11 20 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.57 +0.14 26 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.58 +0.16 29 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.61 +0.16 32 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.64 +0.16 35 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 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 18 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 0.00 18 0 282 0
30DEC26 32.00 P 0.19 0.19 0.19 0.12 0.00 18 5 241 0
30DEC26 33.00 P 0.30 0.30 0.30 0.22 +0.01 18 1 193 0
30DEC26 34.00 P 0.00 0.00 0.00 0.38 +0.01 18 0 429 0
30DEC26 35.00 P 0.68 0.68 0.64 0.61 +0.02 18 2 663 -2
30DEC26 36.00 P 0.00 0.00 0.00 0.92 +0.03 18 0 201 0
30DEC26 37.00 P 0.00 0.00 0.00 1.32 +0.06 18 0 182 0
30DEC26 38.00 P 0.00 0.00 0.00 1.80 +0.06 18 0 206 0
30DEC26 39.00 P 0.00 0.00 0.00 2.39 +0.06 18 0 298 0
30DEC26 40.00 P 0.00 0.00 0.00 3.05 +0.09 18 0 130 0
30DEC26 41.00 P 0.00 0.00 0.00 3.80 +0.03 18 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.62 +0.12 18 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.48 +0.13 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.38 +0.14 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.50 +0.36 23 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.45 +0.36 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.42 +0.38 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.39 +0.38 26 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.37 +0.38 28 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.35 +0.38 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.81 +0.39 32 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 0.03 -0.01 18 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.19 -0.01 18 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.30 -0.01 18 0 170 0
30MAR27 33.00 P 0.00 0.00 0.00 0.46 +0.01 18 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.67 +0.02 18 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.93 +0.01 18 0 90 0
30MAR27 36.00 P 1.38 1.38 1.38 1.27 +0.02 18 10 96 +10
30MAR27 37.00 P 0.00 0.00 0.00 1.68 +0.02 18 0 79 0
30MAR27 38.00 P 0.00 0.00 0.00 2.17 +0.04 18 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 2.74 +0.05 18 0 65 0
30MAR27 40.00 P 0.00 0.00 0.00 3.42 +0.05 18 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 4.12 +0.06 18 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.88 +0.06 18 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.70 +0.08 18 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.56 +0.10 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.61 +0.33 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.53 +0.33 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.48 +0.35 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.44 +0.37 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.40 +0.37 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.37 +0.37 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.82 +0.38 27 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.06 0.00 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.10 +0.01 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 0.24 +0.02 21 0 7 0
29JUN27 30.00 P 0.00 0.00 0.00 0.35 +0.02 21 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.50 +0.03 21 0 36 0
29JUN27 32.00 P 0.00 0.00 0.00 0.68 +0.03 21 0 55 0
29JUN27 33.00 P 0.00 0.00 0.00 0.92 +0.04 21 0 27 0
29JUN27 34.00 P 0.00 0.00 0.00 1.21 +0.04 21 0 82 0
29JUN27 35.00 P 0.00 0.00 0.00 1.56 +0.06 21 0 129 0
29JUN27 36.00 P 0.00 0.00 0.00 1.95 +0.06 21 0 121 0
29JUN27 37.00 P 0.00 0.00 0.00 2.42 +0.08 21 0 29 0
29JUN27 38.00 P 0.00 0.00 0.00 2.94 +0.09 21 0 67 0
29JUN27 39.00 P 3.82 3.82 3.82 3.51 +0.10 21 40 173 +40
29JUN27 40.00 P 4.50 4.50 4.50 4.15 +0.11 22 15 45 +15
29JUN27 41.00 P 0.00 0.00 0.00 4.83 +0.11 22 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.40 +0.12 21 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.16 +0.13 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.16 +0.14 23 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 8.01 +0.13 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.90 +0.15 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.81 +0.15 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.75 +0.19 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.70 +0.24 26 0 0 0
TOTAL PUT 191 20,757 +130
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LSP - LUXSHARE ICT CLOSING PRICE HK$ 61.600
21AUG26 45.00 C 0.00 0.00 0.00 16.61 -1.80 0 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 16.11 -1.80 0 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 15.61 -1.80 0 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 15.11 -1.80 0 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 14.61 -1.81 0 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 14.11 -1.81 0 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 13.61 -1.81 0 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 13.11 -1.81 0 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 12.61 -1.81 0 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 12.11 -2.20 0 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 11.61 -1.81 0 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 10.61 -1.81 0 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 9.62 -1.80 74 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 8.62 -1.80 66 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 7.63 -1.80 66 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 6.66 -1.79 68 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 5.70 -1.78 66 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 4.79 -1.75 67 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 4.04 -1.58 75 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 3.22 -1.54 72 0 0 0
21AUG26 60.00 C 2.38 2.38 2.38 2.46 -1.61 69 3 3 0
21AUG26 61.00 C 0.00 0.00 0.00 1.87 -1.44 69 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 1.35 -1.28 68 0 5 0
21AUG26 63.00 C 0.00 0.00 0.00 0.95 -1.10 68 0 28 0
21AUG26 64.00 C 0.00 0.00 0.00 0.64 -0.91 68 0 9 0
21AUG26 65.00 C 0.41 0.41 0.36 0.41 -0.74 67 5 118 +4
21AUG26 66.00 C 0.00 0.00 0.00 0.26 -0.57 67 0 22 0
21AUG26 67.00 C 0.00 0.00 0.00 0.16 -0.42 68 0 1,555 0
21AUG26 68.00 C 0.16 0.16 0.16 0.09 -0.31 67 14 99 +14
21AUG26 69.00 C 0.00 0.00 0.00 0.05 -0.22 67 0 70 0
21AUG26 70.00 C 0.00 0.00 0.00 0.03 -0.14 68 0 45 0
21AUG26 71.00 C 0.00 0.00 0.00 0.02 -0.09 70 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.01 -0.06 70 0 15 0
21AUG26 73.00 C 0.00 0.00 0.00 0.01 -0.04 75 0 45 0
21AUG26 74.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 30 0
21AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 15 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 26.63 -1.80 108 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 25.63 -1.80 99 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 24.63 -1.80 86 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 23.63 -1.80 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 22.63 -1.80 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 21.63 -1.81 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 20.63 -1.81 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 19.63 -1.81 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 18.64 -1.80 78 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 17.64 -1.80 72 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 16.64 -1.80 66 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 15.65 -1.80 71 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 14.66 -2.13 70 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.67 -2.08 69 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.61 -2.22 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 11.72 -2.06 68 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 9.38 -1.92 69 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 7.20 -1.66 69 0 106 0
28AUG26 57.50 C 0.00 0.00 0.00 5.28 -1.52 69 0 245 0
28AUG26 60.00 C 0.00 0.00 0.00 3.71 -1.30 70 0 280 0
28AUG26 62.50 C 0.00 0.00 0.00 2.41 -1.18 68 0 391 0
28AUG26 65.00 C 1.50 1.60 1.50 1.53 -0.92 69 42 404 -15
28AUG26 67.50 C 0.00 0.00 0.00 0.93 -0.65 70 0 1,480 0
28AUG26 70.00 C 0.57 0.57 0.53 0.52 -0.45 69 40 2,331 0
28AUG26 72.50 C 0.33 0.33 0.33 0.28 -0.30 69 26 761 -26
28AUG26 75.00 C 0.00 0.00 0.00 0.14 -0.19 69 0 291 0
28AUG26 77.50 C 0.00 0.00 0.00 0.07 -0.11 69 0 781 0
28AUG26 80.00 C 0.00 0.00 0.00 0.04 -0.06 71 0 45 0
28AUG26 82.50 C 0.00 0.00 0.00 0.02 -0.03 71 0 90 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 80 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 -0.01 78 0 80 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 121 0 140 0
28AUG26 112.50 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 26.73 -2.12 63 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.74 -1.79 63 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.75 -1.79 62 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 23.76 -1.79 61 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 22.78 -2.06 61 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.80 -2.06 60 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.83 -1.78 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.87 -1.77 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.92 -1.94 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.79 -2.00 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.05 -2.02 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.95 -2.07 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.04 -1.90 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.11 -2.15 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.27 -1.95 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.69 -1.75 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 10.73 -1.53 61 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 8.94 -1.12 61 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 7.36 -1.31 61 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 5.79 -1.36 58 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 4.71 -1.04 60 0 100 0
29SEP26 65.00 C 3.51 3.51 3.51 3.77 -0.95 61 3 92 0
29SEP26 67.50 C 0.00 0.00 0.00 3.00 -0.82 61 0 30 0
29SEP26 70.00 C 2.25 2.37 2.25 2.36 -0.68 62 11 154 +11
29SEP26 72.50 C 0.00 0.00 0.00 1.81 -0.56 62 0 50 0
29SEP26 75.00 C 0.00 0.00 0.00 1.37 -0.47 61 0 48 0
29SEP26 77.50 C 0.00 0.00 0.00 1.03 -0.38 61 0 52 0
29SEP26 80.00 C 0.00 0.00 0.00 0.77 -0.30 61 0 50 0
29SEP26 82.50 C 0.00 0.00 0.00 0.57 -0.24 61 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.42 -0.19 61 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.30 -0.15 61 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.22 -0.11 61 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.16 -0.09 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.12 -0.06 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.08 -0.05 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.06 -0.04 61 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.05 -0.02 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.02 61 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.02 61 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 26.86 -1.99 58 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 25.89 -1.96 58 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 24.92 -1.96 58 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 23.96 -1.95 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 23.01 -1.94 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 22.07 -1.92 58 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 21.14 -1.78 58 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 20.23 -1.87 58 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 19.33 -1.73 58 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 18.44 -1.88 58 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 17.33 -1.91 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 16.22 -2.18 46 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 15.64 -2.01 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 14.90 -1.80 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 14.08 -1.76 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 13.32 -1.79 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 11.45 -1.76 55 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 10.08 -1.52 58 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 8.60 -1.32 58 0 300 0
29OCT26 60.00 C 0.00 0.00 0.00 7.13 -1.37 57 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 6.03 -1.13 57 0 170 0
29OCT26 65.00 C 0.00 0.00 0.00 5.04 -1.09 57 0 48 0
29OCT26 67.50 C 4.40 4.40 4.40 4.35 -0.83 59 20 43 -20
29OCT26 70.00 C 0.00 0.00 0.00 3.62 -0.82 59 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 2.97 -0.73 59 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 2.43 -0.63 59 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 1.98 -0.55 59 0 29 0
29OCT26 80.00 C 0.00 0.00 0.00 1.60 -0.48 59 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 1.29 -0.41 59 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 1.04 -0.35 58 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.81 -0.32 58 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.67 -0.25 58 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.52 -0.22 58 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.41 -0.19 58 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.34 -0.13 58 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.27 -0.11 58 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.21 -0.10 58 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.17 -0.08 58 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.13 -0.07 58 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.11 -0.05 59 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.08 -0.05 58 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 19.33 -1.98 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 18.52 -2.00 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 17.63 -1.97 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 16.88 -1.97 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 16.11 -1.88 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 15.53 -1.96 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 14.66 -1.99 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 14.13 -1.73 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 12.41 -1.51 55 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 10.82 -1.65 55 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 9.46 -1.54 55 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 8.27 -1.39 56 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 7.18 -1.18 57 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 6.23 -1.08 57 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 5.39 -0.99 57 0 0 0
27NOV26 70.00 C 4.56 4.56 4.56 4.64 -0.93 58 2 8 +2
27NOV26 72.50 C 0.00 0.00 0.00 4.12 -0.81 59 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 3.51 -0.73 59 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 2.99 -0.65 59 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 2.53 -0.59 59 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 2.08 -0.59 58 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 1.76 -0.45 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 27.28 -1.79 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 25.89 -2.26 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.92 -2.32 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.96 -2.38 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.01 -2.19 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.14 -2.29 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.32 -2.12 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.51 -2.19 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.72 -2.13 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.94 -1.98 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.18 -1.94 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.45 -1.84 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.73 -1.79 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.03 -1.70 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.35 -1.75 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.76 -1.83 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.12 -1.69 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.68 -1.71 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.36 -1.54 54 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.17 -1.61 54 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 8.14 -1.51 55 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 7.18 -1.38 55 0 341 0
30DEC26 67.50 C 0.00 0.00 0.00 6.40 -0.99 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.64 -0.94 56 0 31 0
30DEC26 72.50 C 0.00 0.00 0.00 5.08 -0.93 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.43 -0.91 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.86 -0.84 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.36 -0.77 57 0 10 0
30DEC26 82.50 C 0.00 0.00 0.00 2.83 -0.79 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.46 -0.62 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.20 -0.50 57 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 1.85 -0.51 56 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.60 -0.47 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.39 -0.42 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.20 -0.38 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.04 -0.34 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.92 -0.28 57 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.77 -0.28 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.67 -0.25 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.58 -0.24 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.50 -0.20 56 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 27.99 -1.72 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 27.14 -1.72 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 26.33 -1.69 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 25.52 -1.68 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 24.71 -1.69 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 23.95 -1.64 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 23.20 -1.63 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 22.44 -1.64 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 21.70 -1.62 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.01 -1.57 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.33 -1.56 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.64 -1.56 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.97 -1.55 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.35 -1.48 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.74 -1.47 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.12 -1.48 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.68 -1.18 57 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 13.91 -1.55 54 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 12.72 -1.46 55 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 11.61 -1.52 55 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 10.60 -1.43 55 0 900 0
30MAR27 65.00 C 0.00 0.00 0.00 9.88 -1.02 56 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 9.06 -0.95 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.40 -0.79 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.59 -0.86 57 0 3 0
30MAR27 75.00 C 0.00 0.00 0.00 7.02 -0.75 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.40 -0.75 58 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 5.78 -0.81 58 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 5.28 -0.73 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.80 -0.71 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.33 -0.70 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.84 -0.59 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.50 -0.67 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.16 -0.55 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.87 -0.50 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.62 -0.43 57 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.38 -0.43 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.14 -0.43 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.96 -0.36 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.79 -0.33 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.62 -0.33 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 28.84 -1.70 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 28.05 -1.70 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 27.31 -1.65 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 26.57 -1.66 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 25.84 -1.65 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 25.11 -1.65 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 24.42 -1.61 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 23.76 -1.58 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 23.09 -1.59 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 22.42 -1.59 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 21.77 -1.57 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 21.18 -1.50 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 20.58 -1.51 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.98 -1.51 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.39 -1.51 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.82 -1.48 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.52 -1.41 56 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 16.22 -1.41 56 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 15.10 -1.29 56 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 13.66 -1.63 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.72 -1.47 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.16 -0.83 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.30 -0.83 57 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.51 -0.82 57 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.77 -0.82 57 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.09 -0.81 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.45 -0.82 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.90 -0.78 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.31 -0.90 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.56 -1.06 56 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.30 -0.76 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.85 -0.76 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 5.24 -0.74 56 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.86 -0.68 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.54 -0.60 56 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.22 -0.60 56 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.90 -0.60 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.61 -0.57 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.38 -0.48 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.15 -0.47 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.92 -0.48 56 0 0 0
TOTAL CALL 166 16,694 -30
21AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
21AUG26 54.00 P 0.00 0.00 0.00 0.02 0.00 67 0 39 0
21AUG26 55.00 P 0.16 0.16 0.16 0.05 +0.01 69 14 30 0
21AUG26 56.00 P 0.00 0.00 0.00 0.09 +0.02 67 0 94 0
21AUG26 57.00 P 0.00 0.00 0.00 0.18 +0.06 67 0 122 0
21AUG26 58.00 P 0.35 0.35 0.35 0.31 +0.10 67 10 30 +10
21AUG26 59.00 P 0.58 0.58 0.58 0.50 +0.15 66 3 53 +3
21AUG26 60.00 P 0.00 0.00 0.00 0.78 +0.27 65 0 157 0
21AUG26 61.00 P 0.00 0.00 0.00 1.17 +0.38 65 0 15 0
21AUG26 62.00 P 0.00 0.00 0.00 1.65 +0.54 64 0 20 0
21AUG26 63.00 P 1.53 1.91 1.53 2.24 +0.71 64 2 3 +1
21AUG26 64.00 P 0.00 0.00 0.00 2.92 +0.89 62 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 3.69 +1.07 60 0 17 0
21AUG26 66.00 P 0.00 0.00 0.00 4.64 +1.35 67 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 5.54 +1.50 67 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 6.48 +1.51 68 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 7.44 +1.60 67 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 8.42 +1.67 68 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 9.41 +1.72 69 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 10.40 +1.75 0 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 11.40 +1.77 0 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 12.40 +1.79 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 13.40 +1.80 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 14.40 +1.80 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 15.40 +1.80 0 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 16.40 +1.80 0 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 17.40 +1.80 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 18.40 +1.80 0 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 19.40 +1.80 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 20.40 +1.80 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 21.40 +1.80 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 22.40 +1.80 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 94 0 60 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 89 0 167 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 206 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 87 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 +0.01 70 0 120 0
28AUG26 48.00 P 0.00 0.00 0.00 0.04 +0.01 71 0 55 0
28AUG26 49.00 P 0.13 0.13 0.13 0.06 +0.02 70 50 165 0
28AUG26 50.00 P 0.00 0.00 0.00 0.09 +0.02 70 0 106 0
28AUG26 52.50 P 0.00 0.00 0.00 0.24 +0.06 69 0 123 0
28AUG26 55.00 P 0.57 0.57 0.57 0.57 +0.15 69 17 245 +5
28AUG26 57.50 P 1.29 1.29 1.29 1.10 +0.26 68 10 364 0
28AUG26 60.00 P 0.00 0.00 0.00 2.06 +0.53 69 0 745 0
28AUG26 62.50 P 0.00 0.00 0.00 3.28 +0.75 69 0 141 0
28AUG26 65.00 P 0.00 0.00 0.00 4.88 +1.02 69 0 120 0
28AUG26 67.50 P 0.00 0.00 0.00 6.75 +1.16 69 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 8.87 +1.38 69 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 11.13 +1.52 69 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 13.80 +1.93 89 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.04 +1.81 82 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 18.81 +2.16 111 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 20.98 +1.86 92 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 23.67 +2.07 119 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 25.90 +1.80 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.40 +1.80 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 30.90 +1.80 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.40 +1.80 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 35.90 +1.80 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 38.40 +1.80 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 40.90 +1.80 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 43.40 +1.80 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 45.90 +1.80 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 48.40 +1.80 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 50.90 +1.80 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 +0.01 61 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 +0.02 61 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 +0.03 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 +0.03 61 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.18 +0.04 61 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 0.23 +0.05 61 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.31 +0.07 61 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 0.39 +0.08 61 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.50 +0.11 61 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.61 +0.11 61 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.74 +0.13 60 0 0 0
29SEP26 50.00 P 0.96 0.96 0.96 0.90 +0.14 60 2 82 +2
29SEP26 52.50 P 0.00 0.00 0.00 1.41 +0.23 60 0 30 0
29SEP26 55.00 P 2.18 2.29 2.18 2.12 +0.35 60 26 151 +1
29SEP26 57.50 P 0.00 0.00 0.00 3.05 +0.54 60 0 230 0
29SEP26 60.00 P 4.05 4.13 4.05 4.21 +0.63 61 7 242 +2
29SEP26 62.50 P 0.00 0.00 0.00 5.58 +0.76 62 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 7.08 +0.83 62 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 8.67 +0.88 61 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 10.68 +1.37 63 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.83 +1.54 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.78 +1.58 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.00 +1.74 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.42 +1.86 70 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.68 +1.96 71 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.67 +1.67 62 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.50 +2.14 76 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.91 +2.12 78 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.93 +1.74 60 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.41 +1.77 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.90 +1.78 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.40 +1.80 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.90 +1.80 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.40 +1.80 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.90 +1.80 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.40 +1.80 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 50.90 +1.80 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.06 +0.01 58 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.08 +0.01 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.11 +0.02 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.15 +0.03 58 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.19 +0.03 58 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.25 +0.04 58 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.32 +0.05 58 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.39 +0.05 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.49 +0.07 58 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.61 +0.11 58 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.73 +0.14 59 0 18 0
29OCT26 46.00 P 0.00 0.00 0.00 0.86 +0.15 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 1.01 +0.13 58 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 1.18 +0.17 57 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 1.38 +0.19 57 0 90 0
29OCT26 50.00 P 0.00 0.00 0.00 1.59 +0.20 57 0 197 0
29OCT26 52.50 P 0.00 0.00 0.00 2.27 +0.29 57 0 57 0
29OCT26 55.00 P 0.00 0.00 0.00 3.14 +0.38 58 0 152 0
29OCT26 57.50 P 0.00 0.00 0.00 4.20 +0.52 58 0 165 0
29OCT26 60.00 P 0.00 0.00 0.00 5.38 +0.57 58 0 207 0
29OCT26 62.50 P 0.00 0.00 0.00 6.73 +0.58 58 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 8.30 +0.88 59 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 9.98 +1.06 60 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 11.88 +1.29 61 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 13.77 +1.36 62 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.75 +1.40 62 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 17.84 +1.65 62 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.98 +1.48 63 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.25 +1.87 64 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.45 +1.84 64 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 26.69 +1.84 63 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 28.91 +1.75 62 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 31.14 +1.51 58 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 33.55 +1.67 58 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 35.99 +1.70 58 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 38.44 +1.72 58 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 40.92 +1.76 58 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 43.40 +1.77 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 45.90 +1.79 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 48.40 +1.80 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 50.90 +1.80 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.90 +0.15 58 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.05 +0.16 58 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.22 +0.17 58 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.41 +0.20 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.62 +0.22 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.84 +0.23 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 2.10 +0.25 58 0 50 0
27NOV26 50.00 P 0.00 0.00 0.00 2.37 +0.28 57 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 3.16 +0.34 57 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 4.14 +0.45 58 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 5.21 +0.48 58 0 30 0
27NOV26 60.00 P 0.00 0.00 0.00 6.41 +0.51 58 0 39 0
27NOV26 62.50 P 0.00 0.00 0.00 7.90 +0.70 59 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 9.48 +0.84 60 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.12 +1.10 60 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 12.94 +1.27 61 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 14.82 +1.40 61 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 16.80 +1.57 62 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 18.80 +1.62 62 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.88 +1.71 63 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.09 +1.64 64 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.22 +1.77 64 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.32 +0.02 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.39 +0.03 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.48 +0.03 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.57 +0.03 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.70 +0.05 57 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.82 +0.08 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.94 +0.09 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.10 +0.08 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.27 +0.08 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.44 +0.12 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.68 +0.17 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.90 +0.17 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.16 +0.22 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.41 +0.23 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.68 +0.22 56 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 2.98 +0.24 56 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 3.91 +0.39 57 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.88 +0.40 56 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 5.99 +0.42 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.40 +0.61 57 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 8.70 +0.57 57 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 10.35 +0.77 58 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 12.07 +0.92 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.80 +1.11 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.65 +1.27 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.55 +1.36 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.57 +1.38 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.63 +1.19 61 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.77 +1.61 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.92 +1.60 63 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.20 +1.70 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.24 +1.57 63 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.56 +1.60 64 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.18 +1.91 68 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.45 +1.91 68 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.85 +1.00 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.24 +1.08 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 43.64 +1.17 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.06 +1.62 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 48.51 +1.67 57 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 50.96 +1.69 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.95 +0.08 57 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.09 +0.09 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.26 +0.11 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.44 +0.12 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.62 +0.12 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.85 +0.17 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.08 +0.17 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.31 +0.17 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.56 +0.18 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.86 +0.24 57 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.16 +0.25 57 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.46 +0.25 57 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.69 +0.18 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.12 +0.42 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.47 +0.32 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.83 +0.32 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.82 +0.31 56 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 7.02 +0.41 57 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 8.24 +0.42 57 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 9.72 +0.60 58 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 11.18 +0.66 58 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 12.72 +0.72 58 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 14.42 +0.85 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.08 +1.05 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.99 +1.11 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.82 +1.50 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.14 +0.65 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.02 +1.00 57 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.02 +1.12 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.04 +1.14 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.07 +1.15 57 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.20 +1.25 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.35 +1.28 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.50 +1.29 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.72 +1.35 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.97 +1.41 57 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 42.23 +1.42 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 44.51 +1.44 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 46.84 +1.50 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 49.18 +1.53 57 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 51.53 +1.54 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.61 +0.10 56 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 1.79 +0.10 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.03 +0.15 56 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.27 +0.15 56 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.51 +0.15 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.76 +0.15 56 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.05 +0.20 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.36 +0.21 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.67 +0.21 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.98 +0.21 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.32 +0.24 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.70 +0.30 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.01 +0.23 56 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.41 +0.30 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.81 +0.28 56 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.21 +0.26 56 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.49 +0.45 57 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 8.69 +0.45 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.94 +0.42 57 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 11.27 +0.39 56 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 12.96 +0.64 58 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 14.35 +0.52 57 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 16.25 +0.83 58 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 17.98 +0.85 59 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 19.18 +0.43 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 20.92 +0.81 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.76 +0.91 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.65 +0.95 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.55 +0.95 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.50 +1.00 56 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 30.53 +1.09 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 32.57 +1.10 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 34.63 +1.12 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 36.74 +1.17 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 38.90 +1.24 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 41.07 +1.25 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 43.25 +1.26 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 45.47 +1.30 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 47.74 +1.38 56 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 50.01 +1.39 56 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 52.29 +1.40 56 0 0 0
TOTAL PUT 141 10,687 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 96.250
28AUG26 57.50 C 0.00 0.00 0.00 38.80 +0.66 101 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 36.30 +0.67 88 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 33.80 +0.66 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 31.30 +0.66 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 28.80 +0.67 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 26.31 +0.66 65 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 23.81 +0.66 54 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 21.31 +0.66 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 18.81 +0.74 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 16.31 +0.74 0 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 13.82 +0.75 33 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 11.32 +0.74 25 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 8.83 +0.74 24 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 6.37 +0.69 22 0 230 0
28AUG26 92.50 C 0.00 0.00 0.00 4.09 +0.59 23 0 211 0
28AUG26 95.00 C 2.20 2.20 2.20 2.21 +0.36 22 1 262 0
28AUG26 97.50 C 0.91 0.95 0.91 0.94 +0.17 22 17 542 0
28AUG26 100.00 C 0.22 0.37 0.22 0.33 +0.08 23 35 633 0
28AUG26 102.50 C 0.00 0.00 0.00 0.09 +0.02 23 0 486 0
28AUG26 105.00 C 0.05 0.05 0.05 0.02 0.00 23 8 370 -8
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 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 45 0 94 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.44 +0.62 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.94 +0.68 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.45 +0.67 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.96 +0.66 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.47 +0.62 35 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 28.98 +0.60 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.49 +0.65 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.00 +0.64 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.51 +0.59 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.03 +0.75 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.57 +0.75 26 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 14.15 +0.74 26 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 11.81 +0.73 26 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 9.59 +0.70 26 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 7.56 +0.67 26 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 5.76 +0.61 26 0 179 0
29SEP26 95.00 C 4.13 4.13 4.13 4.10 +0.45 25 1 85 0
29SEP26 97.50 C 2.50 2.90 2.50 2.98 +0.45 26 141 382 +94
29SEP26 100.00 C 1.95 1.95 1.95 1.97 +0.27 25 7 100 +7
29SEP26 102.50 C 1.10 1.30 1.10 1.30 +0.22 25 33 302 0
29SEP26 105.00 C 0.00 0.00 0.00 0.86 +0.21 26 0 317 0
29SEP26 107.50 C 0.56 0.57 0.56 0.52 +0.14 26 31 140 +31
29SEP26 110.00 C 0.00 0.00 0.00 0.30 +0.09 26 0 104 0
29SEP26 112.50 C 0.00 0.00 0.00 0.17 +0.06 26 0 61 0
29SEP26 115.00 C 0.00 0.00 0.00 0.09 +0.03 26 0 136 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 102 0
29SEP26 120.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 36.60 +0.62 35 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 34.11 +0.77 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.63 +0.65 30 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.14 +0.60 24 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.49 +0.40 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.00 +0.41 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.73 +0.65 26 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.03 +0.38 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.91 +0.69 25 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.60 +0.65 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.40 +0.61 25 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 10.34 +0.55 25 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 8.46 +0.49 25 0 252 0
29OCT26 92.50 C 0.00 0.00 0.00 6.77 +0.42 25 0 221 0
29OCT26 95.00 C 0.00 0.00 0.00 5.31 +0.35 25 0 82 0
29OCT26 97.50 C 3.59 4.00 3.59 3.96 +0.28 25 46 144 +32
29OCT26 100.00 C 0.00 0.00 0.00 3.00 +0.25 25 0 73 0
29OCT26 102.50 C 0.00 0.00 0.00 2.30 +0.26 26 0 113 0
29OCT26 105.00 C 0.00 0.00 0.00 1.66 +0.15 26 0 46 0
29OCT26 107.50 C 0.00 0.00 0.00 1.17 +0.09 26 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 0.80 +0.06 25 0 35 0
29OCT26 112.50 C 0.61 0.61 0.61 0.54 +0.04 25 15 99 +15
29OCT26 115.00 C 0.00 0.00 0.00 0.35 +0.03 25 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.23 +0.02 25 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.14 0.00 25 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 24.22 +0.60 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.73 +0.53 23 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.03 +0.21 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.91 +0.55 22 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 14.85 +0.69 26 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 12.74 +0.66 26 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 10.78 +0.63 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 9.00 +0.59 26 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 7.40 +0.53 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 6.00 +0.48 26 0 2 0
27NOV26 97.50 C 4.79 4.90 4.79 4.78 +0.38 25 16 50 +16
27NOV26 100.00 C 0.00 0.00 0.00 3.81 +0.30 26 0 57 0
27NOV26 102.50 C 0.00 0.00 0.00 3.02 +0.32 26 0 23 0
27NOV26 105.00 C 0.00 0.00 0.00 2.31 +0.26 26 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 1.74 +0.20 26 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.29 +0.16 26 0 0 0
27NOV26 112.50 C 1.19 1.19 1.19 0.95 +0.13 26 15 60 +15
27NOV26 115.00 C 0.00 0.00 0.00 0.69 +0.11 26 0 110 0
27NOV26 117.50 C 0.00 0.00 0.00 0.48 +0.08 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.34 +0.06 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.57 +0.75 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.08 +0.74 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.60 +0.62 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.11 +0.74 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.63 +0.65 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.16 +0.62 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.49 +0.32 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.22 +0.47 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.73 +0.34 20 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 19.19 +0.11 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.97 +0.29 21 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 15.25 +0.66 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 13.26 +0.62 26 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 11.41 +0.58 26 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 9.71 +0.53 26 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 8.19 +0.49 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 6.84 +0.46 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.73 +0.44 26 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 4.77 +0.43 26 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 3.85 +0.30 26 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 3.08 +0.26 26 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 2.46 +0.25 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.94 +0.20 26 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 1.50 +0.15 26 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.16 +0.14 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.87 +0.11 26 0 30 0
30DEC26 120.00 C 0.00 0.00 0.00 0.65 +0.07 25 0 24 0
30DEC26 122.50 C 0.00 0.00 0.00 0.49 +0.06 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 41.65 +0.74 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.21 +0.74 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.78 +0.74 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.36 +0.74 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.89 +0.12 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.51 +0.12 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.17 +0.12 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 24.86 +0.11 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.75 +0.23 25 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 20.51 +0.17 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.45 +0.43 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.73 +0.60 25 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 14.90 +0.56 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 13.21 +0.55 25 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 11.66 +0.51 25 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 10.20 +0.45 25 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 8.89 +0.33 25 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 7.80 +0.36 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 6.78 +0.34 26 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 5.88 +0.34 26 0 45 0
30MAR27 105.00 C 0.00 0.00 0.00 5.02 +0.29 26 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 4.25 +0.27 26 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 3.61 +0.23 26 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.01 +0.19 26 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.54 +0.17 26 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.10 +0.19 26 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.71 +0.13 25 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.40 +0.09 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 39.74 +0.73 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 37.39 +0.73 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.07 +0.73 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.79 +0.71 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 30.57 +0.60 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.00 +0.29 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 25.78 +0.26 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.64 +0.19 24 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.64 +0.24 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.87 +0.52 25 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 18.16 +0.01 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 16.55 +0.55 26 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 15.04 +0.51 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 13.61 +0.51 26 0 44 0
29JUN27 92.50 C 0.00 0.00 0.00 12.31 +0.45 27 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 11.07 +0.45 27 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 9.96 +0.40 27 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 8.91 +0.40 27 0 9 0
29JUN27 102.50 C 0.00 0.00 0.00 7.97 +0.34 27 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 7.10 +0.34 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 6.31 +0.28 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 5.61 +0.28 27 0 104 0
29JUN27 112.50 C 0.00 0.00 0.00 4.95 +0.24 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 4.40 +0.10 27 0 92 0
29JUN27 117.50 C 3.72 3.72 3.72 3.85 +0.09 27 4 4 0
29JUN27 120.00 C 0.00 0.00 0.00 3.52 +0.19 28 0 0 0
29JUN27 122.50 C 2.80 2.80 2.80 3.00 +0.10 27 4 6 +4
TOTAL CALL 374 14,081 +206
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 374 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 133 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 264 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 639 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 596 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 238 0
28AUG26 90.00 P 0.15 0.15 0.15 0.06 -0.05 23 30 343 +30
28AUG26 92.50 P 0.37 0.37 0.37 0.27 -0.16 23 45 286 -45
28AUG26 95.00 P 1.48 1.48 0.93 0.92 -0.30 23 177 298 +14
28AUG26 97.50 P 0.00 0.00 0.00 2.14 -0.54 22 0 227 0
28AUG26 100.00 P 0.00 0.00 0.00 4.01 -0.67 23 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 6.29 -0.73 23 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 8.75 -0.75 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 11.25 -0.75 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 13.75 -0.75 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 16.73 -0.27 71 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 19.22 -0.28 78 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 21.73 -0.27 85 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 24.23 -0.27 92 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 26.73 -0.27 98 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 112 0
29SEP26 70.00 P 0.10 0.10 0.10 0.01 0.00 35 2 106 -2
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 113 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 0.00 26 0 427 0
29SEP26 80.00 P 0.00 0.00 0.00 0.05 0.00 26 0 243 0
29SEP26 82.50 P 0.00 0.00 0.00 0.13 0.00 26 0 78 0
29SEP26 85.00 P 0.34 0.34 0.34 0.28 -0.02 26 33 642 0
29SEP26 87.50 P 0.61 0.61 0.60 0.57 -0.03 26 75 676 +49
29SEP26 90.00 P 0.96 0.96 0.96 1.01 -0.11 26 15 461 +15
29SEP26 92.50 P 0.00 0.00 0.00 1.67 -0.20 25 0 172 0
29SEP26 95.00 P 0.00 0.00 0.00 2.61 -0.32 25 0 70 0
29SEP26 97.50 P 0.00 0.00 0.00 3.95 -0.41 26 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 5.49 -0.39 26 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 7.30 -0.48 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 9.32 -0.57 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 11.52 -0.63 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 13.85 -0.69 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.75 -0.25 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.23 -0.27 41 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.73 -0.27 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.23 -0.27 47 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.73 -0.27 51 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.10 -0.03 25 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.20 -0.06 25 0 105 0
29OCT26 82.50 P 0.00 0.00 0.00 0.39 -0.09 25 0 99 0
29OCT26 85.00 P 0.00 0.00 0.00 0.69 -0.13 26 0 164 0
29OCT26 87.50 P 1.15 1.15 1.15 1.12 -0.17 26 9 239 0
29OCT26 90.00 P 2.03 2.03 2.03 1.75 -0.20 26 1 171 0
29OCT26 92.50 P 0.00 0.00 0.00 2.59 -0.23 26 0 41 0
29OCT26 95.00 P 0.00 0.00 0.00 3.65 -0.30 26 0 89 0
29OCT26 97.50 P 0.00 0.00 0.00 4.94 -0.23 26 0 121 0
29OCT26 100.00 P 0.00 0.00 0.00 6.31 -0.52 25 0 158 0
29OCT26 102.50 P 0.00 0.00 0.00 8.01 -0.57 25 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 9.89 -0.63 25 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 11.94 -0.67 25 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 14.13 -0.69 25 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 16.92 -0.22 32 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 19.37 -0.21 34 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 21.85 -0.15 37 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 24.31 -0.19 39 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 26.75 -0.25 41 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.49 -0.04 26 0 6 0
27NOV26 82.50 P 0.00 0.00 0.00 0.80 -0.06 26 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 1.22 -0.10 26 0 53 0
27NOV26 87.50 P 0.00 0.00 0.00 1.75 -0.15 25 0 75 0
27NOV26 90.00 P 0.00 0.00 0.00 2.48 -0.20 25 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 3.38 -0.26 25 0 25 0
27NOV26 95.00 P 4.55 4.55 4.55 4.49 -0.32 25 15 78 +15
27NOV26 97.50 P 0.00 0.00 0.00 5.87 -0.33 26 0 44 0
27NOV26 100.00 P 0.00 0.00 0.00 7.35 -0.38 26 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 9.01 -0.45 26 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 10.83 -0.50 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.78 -0.55 26 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 14.84 -0.60 25 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 17.52 -0.12 30 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 19.84 -0.22 31 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 22.22 -0.16 33 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 24.64 -0.10 34 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 27.02 -0.11 35 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 0.00 25 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 0.00 26 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.18 -0.02 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.30 -0.03 25 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 0.50 -0.04 26 0 32 0
30DEC26 80.00 P 0.00 0.00 0.00 0.80 -0.07 26 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 1.17 -0.09 26 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 1.63 -0.13 25 0 74 0
30DEC26 87.50 P 0.00 0.00 0.00 2.24 -0.19 25 0 90 0
30DEC26 90.00 P 0.00 0.00 0.00 3.04 -0.23 25 0 46 0
30DEC26 92.50 P 0.00 0.00 0.00 4.00 -0.28 25 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 5.15 -0.32 25 0 315 0
30DEC26 97.50 P 0.00 0.00 0.00 6.48 -0.36 25 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 7.99 -0.40 25 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 9.63 -0.46 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.39 -0.50 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.29 -0.52 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.30 -0.56 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.91 -0.09 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.16 -0.20 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.48 -0.15 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.85 -0.09 32 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 27.20 -0.10 33 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 0.04 -0.01 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.24 -0.02 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.37 -0.03 26 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.55 -0.06 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.80 -0.08 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.15 -0.07 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.58 -0.09 25 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 2.07 -0.13 25 0 51 0
30MAR27 85.00 P 2.86 2.86 2.86 2.69 -0.18 25 15 23 -15
30MAR27 87.50 P 0.00 0.00 0.00 3.45 -0.19 25 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 4.34 -0.23 25 0 15 0
30MAR27 92.50 P 0.00 0.00 0.00 5.38 -0.27 25 0 33 0
30MAR27 95.00 P 0.00 0.00 0.00 6.57 -0.31 25 0 32 0
30MAR27 97.50 P 0.00 0.00 0.00 7.92 -0.33 25 0 45 0
30MAR27 100.00 P 0.00 0.00 0.00 9.38 -0.38 25 0 30 0
30MAR27 102.50 P 0.00 0.00 0.00 10.98 -0.43 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.66 -0.48 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.43 -0.51 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.82 -0.06 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.84 -0.16 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.98 -0.13 28 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.13 -0.15 29 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.30 -0.22 29 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.55 -0.22 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.35 -0.02 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.51 -0.03 28 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.73 -0.04 28 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.99 -0.07 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.34 -0.07 28 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.82 -0.10 28 0 9 0
29JUN27 77.50 P 0.00 0.00 0.00 2.32 -0.14 28 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.96 -0.14 28 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 3.67 -0.18 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.49 -0.19 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 5.43 -0.23 28 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 6.45 -0.24 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 7.61 -0.29 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 8.84 -0.31 28 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 10.22 -0.36 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 11.66 -0.37 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 13.24 -0.42 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.89 -0.43 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 16.64 -0.49 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 18.48 -0.50 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 20.38 -0.55 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 22.40 -0.55 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 24.43 -0.59 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 26.58 -0.60 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 28.76 -0.61 31 0 0 0
TOTAL PUT 417 12,975 +61
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$ 18.260
28AUG26 11.00 C 0.00 0.00 0.00 7.27 -0.09 104 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.77 -0.09 92 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.27 -0.06 79 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.77 -0.06 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.27 -0.04 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.77 -0.09 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.27 -0.09 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.77 -0.10 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.27 -0.06 0 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 2.78 -0.06 46 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.29 -0.03 44 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.81 -0.05 41 0 163 0
28AUG26 17.00 C 0.00 0.00 0.00 1.37 -0.05 42 0 744 0
28AUG26 17.50 C 0.00 0.00 0.00 0.98 -0.05 42 0 123 0
28AUG26 18.00 C 0.60 0.61 0.60 0.64 -0.05 41 22 114 -3
28AUG26 18.50 C 0.36 0.36 0.36 0.40 -0.05 41 15 115 +15
28AUG26 19.00 C 0.19 0.19 0.19 0.24 -0.03 42 4 552 +4
28AUG26 19.50 C 0.00 0.00 0.00 0.13 -0.03 42 0 301 0
28AUG26 20.00 C 0.08 0.08 0.08 0.07 -0.02 43 15 466 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 385 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 172 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 210 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 332 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.51 -0.19 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.30 -0.15 71 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.80 -0.15 63 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.31 -0.05 66 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.77 -0.18 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.31 -0.17 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.80 -0.18 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.32 -0.14 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.82 -0.04 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.31 -0.10 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.82 -0.11 32 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.27 -0.13 0 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.87 -0.04 33 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.42 -0.04 33 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 2.00 -0.05 33 0 1,319 0
29SEP26 17.00 C 0.00 0.00 0.00 1.62 -0.05 33 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 1.28 -0.05 33 0 53 0
29SEP26 18.00 C 0.00 0.00 0.00 0.95 -0.05 31 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.72 -0.06 32 0 155 0
29SEP26 19.00 C 0.00 0.00 0.00 0.52 -0.05 32 0 118 0
29SEP26 19.50 C 0.36 0.36 0.36 0.38 -0.04 32 30 110 +8
29SEP26 20.00 C 0.28 0.28 0.28 0.28 -0.03 33 15 748 -15
29SEP26 21.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 111 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 131 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.77 -0.18 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.31 -0.17 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.80 -0.18 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.32 -0.14 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.82 -0.11 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.31 -0.14 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.83 -0.15 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.37 -0.15 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.98 -0.04 31 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.55 -0.06 31 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.16 -0.06 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.80 -0.06 31 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.46 -0.07 30 2 144 +2
29OCT26 18.00 C 0.00 0.00 0.00 1.19 -0.06 31 0 134 0
29OCT26 18.50 C 0.00 0.00 0.00 0.94 -0.07 30 0 160 0
29OCT26 19.00 C 0.00 0.00 0.00 0.75 -0.05 31 0 95 0
29OCT26 19.50 C 0.00 0.00 0.00 0.59 -0.04 31 0 130 0
29OCT26 20.00 C 0.00 0.00 0.00 0.45 -0.05 31 0 118 0
29OCT26 21.00 C 0.00 0.00 0.00 0.25 -0.04 31 0 89 0
29OCT26 22.00 C 0.00 0.00 0.00 0.13 -0.03 31 2 3 0
29OCT26 23.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.85 -0.16 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.38 -0.16 22 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.93 -0.15 28 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.48 -0.14 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.10 -0.10 31 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.71 -0.04 31 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.34 -0.04 31 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.00 -0.04 31 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.67 -0.07 31 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 1.40 -0.05 31 0 39 0
27NOV26 18.50 C 0.00 0.00 0.00 1.16 -0.05 31 0 10 0
27NOV26 19.00 C 0.91 0.91 0.91 0.96 -0.05 31 4 4 +4
27NOV26 19.50 C 0.00 0.00 0.00 0.79 -0.05 31 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.65 -0.04 32 0 43 0
27NOV26 21.00 C 0.00 0.00 0.00 0.41 -0.03 32 0 16 0
27NOV26 22.00 C 0.00 0.00 0.00 0.25 -0.02 32 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 8.59 -0.15 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.35 -0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.86 -0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.37 -0.14 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.88 -0.14 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.37 -0.13 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.88 -0.14 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.41 -0.14 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.94 -0.16 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.50 -0.19 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.04 -0.17 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.62 -0.14 30 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.22 -0.13 30 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.90 -0.06 32 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.55 -0.06 32 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.23 -0.06 32 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 1.93 -0.07 32 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.67 -0.06 32 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.43 -0.06 32 0 9 0
30DEC26 19.00 C 0.00 0.00 0.00 1.24 -0.07 33 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 1.00 -0.12 32 0 97 0
30DEC26 20.00 C 0.81 0.81 0.81 0.84 -0.05 32 1 69 -1
30DEC26 21.00 C 0.00 0.00 0.00 0.61 -0.03 33 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.42 -0.04 33 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 -0.04 33 0 34 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.97 -0.11 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.46 -0.22 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.03 -0.13 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.56 -0.15 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.10 -0.15 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.62 -0.18 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.19 -0.13 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.77 -0.13 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.36 -0.12 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.98 -0.12 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.61 -0.12 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.27 -0.11 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.03 -0.02 33 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.73 -0.03 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.46 -0.02 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.20 -0.03 33 0 31 0
30MAR27 18.50 C 0.00 0.00 0.00 1.97 -0.02 33 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.73 -0.05 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.57 -0.06 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.41 -0.04 34 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.10 -0.03 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.85 -0.03 34 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.66 -0.02 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.51 -0.01 34 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.38 -0.01 34 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 0.29 -0.01 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.22 0.00 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.63 -0.14 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.12 -0.15 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.67 -0.14 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.23 -0.18 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.81 -0.17 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.39 -0.16 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.99 -0.13 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.61 -0.13 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.25 -0.12 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.90 -0.11 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.59 -0.09 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.28 -0.08 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.98 0.00 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.67 -0.04 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.49 -0.04 34 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 2.26 -0.03 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.04 -0.04 34 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.84 -0.03 34 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.66 -0.03 34 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.34 -0.02 33 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.07 -0.03 33 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.85 -0.03 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.68 -0.02 33 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 0.54 -0.02 33 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.42 -0.02 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.26 -0.01 33 0 139 0
TOTAL CALL 110 11,913 +14
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 174 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 145 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 145 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 281 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 168 0
28AUG26 16.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 447 0
28AUG26 17.00 P 0.12 0.12 0.12 0.10 -0.02 42 15 404 0
28AUG26 17.50 P 0.23 0.24 0.23 0.21 -0.02 42 105 272 +45
28AUG26 18.00 P 0.45 0.45 0.45 0.40 0.00 43 15 86 +2
28AUG26 18.50 P 0.71 0.71 0.71 0.66 -0.01 44 15 272 +15
28AUG26 19.00 P 0.00 0.00 0.00 0.97 -0.01 42 0 58 0
28AUG26 19.50 P 0.00 0.00 0.00 1.36 0.00 43 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 1.79 +0.01 42 0 42 0
28AUG26 21.00 P 0.00 0.00 0.00 2.74 +0.02 0 0 42 0
28AUG26 22.00 P 0.00 0.00 0.00 3.78 +0.07 69 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.78 +0.07 81 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.78 +0.07 93 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.78 +0.07 105 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.78 +0.07 115 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.82 +0.11 138 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.78 +0.07 134 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 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 64 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 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 45 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 0.03 -0.01 33 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 107 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 198 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 -0.02 33 0 1,433 0
29SEP26 17.00 P 0.00 0.00 0.00 0.31 -0.01 33 0 67 0
29SEP26 17.50 P 0.50 0.50 0.50 0.47 -0.01 33 6 92 -6
29SEP26 18.00 P 0.00 0.00 0.00 0.69 +0.01 34 0 75 0
29SEP26 18.50 P 0.00 0.00 0.00 0.94 -0.01 33 0 88 0
29SEP26 19.00 P 0.00 0.00 0.00 1.22 -0.03 33 0 133 0
29SEP26 19.50 P 0.00 0.00 0.00 1.57 -0.01 33 0 19 0
29SEP26 20.00 P 0.00 0.00 0.00 1.95 -0.01 32 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.81 +0.01 32 1 50 +1
29SEP26 22.00 P 0.00 0.00 0.00 3.86 +0.14 44 1 51 +1
29SEP26 23.00 P 0.00 0.00 0.00 4.78 +0.06 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.78 +0.07 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.78 +0.07 55 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.78 +0.07 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.82 +0.11 72 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.78 +0.07 71 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 0.00 31 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.05 0.00 32 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 133 0
29OCT26 16.50 P 0.00 0.00 0.00 0.32 -0.02 31 0 108 0
29OCT26 17.00 P 0.00 0.00 0.00 0.46 -0.02 31 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 0.64 -0.04 31 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 0.86 -0.01 31 0 20 0
29OCT26 18.50 P 0.00 0.00 0.00 1.11 -0.02 31 0 30 0
29OCT26 19.00 P 0.00 0.00 0.00 1.41 -0.01 31 0 56 0
29OCT26 19.50 P 0.00 0.00 0.00 1.72 -0.02 31 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.09 -0.01 31 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.90 0.00 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.90 +0.11 38 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.84 +0.12 40 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.81 +0.10 43 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.82 +0.11 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.82 +0.11 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.82 +0.11 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.82 +0.11 61 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.23 -0.01 32 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.46 -0.01 32 0 34 0
27NOV26 17.00 P 0.00 0.00 0.00 0.62 -0.01 32 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.80 -0.03 31 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 1.03 -0.01 31 0 27 0
27NOV26 18.50 P 0.00 0.00 0.00 1.30 0.00 32 0 40 0
27NOV26 19.00 P 0.00 0.00 0.00 1.60 +0.01 32 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 1.88 -0.01 31 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.24 0.00 31 0 2 0
27NOV26 21.00 P 0.00 0.00 0.00 3.01 0.00 31 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.97 +0.09 36 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.89 +0.10 37 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.85 +0.12 40 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.84 +0.13 44 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.82 +0.11 46 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.82 +0.11 50 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.82 +0.11 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 33 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.18 -0.01 33 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.26 -0.01 33 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.35 -0.01 32 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.47 -0.01 32 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.62 -0.01 32 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 0.77 -0.03 32 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 0.96 -0.03 31 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 1.19 -0.03 31 0 165 0
30DEC26 18.50 P 0.00 0.00 0.00 1.46 -0.01 32 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 1.77 -0.03 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.09 -0.03 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.43 -0.02 32 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.23 +0.08 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.04 +0.07 34 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.93 +0.08 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.88 +0.10 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.84 +0.11 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.82 +0.11 42 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 8.82 +0.11 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.82 +0.11 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 0.00 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 0.00 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.31 +0.01 34 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.41 0.00 34 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.51 +0.01 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.63 0.00 33 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.79 0.00 33 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.96 +0.01 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.15 0.00 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.37 +0.01 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.65 +0.01 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.93 +0.02 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.21 +0.01 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.44 -0.05 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.78 +0.05 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.52 +0.06 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.29 +0.10 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.11 +0.06 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.99 +0.08 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.91 +0.10 35 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.86 +0.09 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.83 +0.10 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.82 +0.11 40 0 0 0
29JUN27 11.00 P 0.13 0.13 0.13 0.11 0.00 33 2 2 +2
29JUN27 11.50 P 0.00 0.00 0.00 0.15 0.00 33 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.20 0.00 33 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.27 -0.01 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.36 0.00 33 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.46 0.00 33 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.58 0.00 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.68 -0.01 33 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 0.83 -0.01 32 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 0.98 -0.01 32 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.18 0.00 32 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.37 -0.01 32 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.60 -0.01 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.84 0.00 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.10 0.00 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.37 0.00 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.67 +0.01 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.97 0.00 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.30 +0.02 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.03 +0.07 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.79 +0.10 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.59 +0.09 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.42 +0.08 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.29 +0.10 32 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.17 +0.14 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.06 +0.14 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.97 +0.15 32 0 0 0
TOTAL PUT 160 14,165 +60
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$ 85.550
21AUG26 67.00 C 0.00 0.00 0.00 18.57 -2.72 94 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 17.58 -2.68 101 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 16.57 -2.66 82 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 15.57 -2.63 76 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 14.57 -2.60 71 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 13.57 -2.57 65 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 12.57 -2.54 60 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 11.57 -2.51 55 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 10.57 -2.10 50 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 9.57 -2.11 44 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 8.57 -2.11 39 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 7.58 -2.10 44 0 0 0
21AUG26 79.00 C 6.00 6.00 6.00 6.60 -2.09 44 3 3 +3
21AUG26 80.00 C 0.00 0.00 0.00 5.62 -2.09 42 0 0 0
21AUG26 81.00 C 3.68 3.68 3.60 4.79 -1.96 50 230 230 +230
21AUG26 82.00 C 4.15 4.15 4.14 3.70 -2.11 36 90 90 +90
21AUG26 83.00 C 3.09 3.32 2.18 2.91 -2.02 39 123 120 +117
21AUG26 84.00 C 1.80 2.25 1.53 2.21 -1.99 41 14 38 +8
21AUG26 85.00 C 1.65 1.98 1.05 1.61 -1.79 42 146 163 +19
21AUG26 86.00 C 1.77 1.77 0.66 1.16 -1.36 43 365 804 +23
21AUG26 87.00 C 1.24 1.24 0.48 0.79 -1.23 44 354 169 -6
21AUG26 88.00 C 0.99 0.99 0.31 0.51 -1.02 44 244 198 +3
21AUG26 89.00 C 0.70 0.70 0.24 0.31 -0.80 44 159 373 +2
21AUG26 90.00 C 0.60 0.60 0.14 0.18 -0.60 44 232 651 +55
21AUG26 91.00 C 0.30 0.30 0.10 0.10 -0.43 44 34 220 +21
21AUG26 92.00 C 0.26 0.26 0.10 0.05 -0.30 44 54 282 +48
21AUG26 93.00 C 0.19 0.19 0.07 0.03 -0.19 45 50 438 +31
21AUG26 94.00 C 0.07 0.07 0.07 0.02 -0.12 47 6 526 0
21AUG26 95.00 C 0.05 0.05 0.05 0.01 -0.07 47 34 745 0
21AUG26 96.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 399 0
21AUG26 97.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 251 0
21AUG26 98.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 184 0
21AUG26 99.00 C 0.04 0.04 0.04 0.01 0.00 63 4 174 0
21AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 448 0
21AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 71 0 186 0
21AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 75 0 116 0
21AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 78 0 101 0
21AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
21AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 839 0
21AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
21AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 92 0 96 0
21AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 96 0 500 0
21AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 99 0 100 0
21AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 103 0 28 0
21AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 109 0 4 0
21AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 50.58 -2.48 164 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 49.58 -2.28 152 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 48.58 -2.88 136 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 47.58 -2.88 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 46.58 -2.88 0 0 0 0
28AUG26 40.00 C 44.58 44.60 44.23 45.58 -2.80 0 95 494 -70
28AUG26 41.00 C 0.00 0.00 0.00 44.58 -2.45 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 43.58 -2.45 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 42.58 -2.67 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 41.59 -2.45 132 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 40.59 -2.28 126 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 39.59 -2.28 120 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 38.59 -2.50 113 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 37.59 -2.39 106 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 36.59 -2.24 97 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 35.59 -2.33 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 33.09 -2.24 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.59 -2.50 0 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 28.10 -2.45 80 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.60 -2.50 68 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 23.10 -2.25 0 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 20.60 -2.35 0 0 249 0
28AUG26 67.50 C 0.00 0.00 0.00 18.10 -2.72 0 0 653 0
28AUG26 70.00 C 0.00 0.00 0.00 15.61 -2.64 43 0 1,211 0
28AUG26 72.50 C 0.00 0.00 0.00 13.12 -2.56 40 0 596 0
28AUG26 75.00 C 10.60 10.60 10.60 10.60 -2.30 0 2 578 0
28AUG26 77.50 C 8.00 8.00 7.36 8.30 -2.05 41 5 1,163 0
28AUG26 80.00 C 6.20 6.20 6.20 5.97 -2.33 37 2 2,707 -2
28AUG26 82.50 C 4.68 4.68 3.43 4.13 -1.98 40 6 2,226 -2
28AUG26 85.00 C 3.31 3.31 1.97 2.68 -1.59 41 2,216 3,219 -582
28AUG26 87.50 C 2.35 2.35 1.13 1.60 -1.21 42 1,080 4,879 +447
28AUG26 90.00 C 1.42 1.42 0.59 0.85 -0.88 42 1,984 8,007 +718
28AUG26 92.50 C 0.74 0.78 0.34 0.42 -0.57 42 1,059 5,368 +270
28AUG26 95.00 C 0.48 0.48 0.20 0.19 -0.34 42 498 2,910 -90
28AUG26 97.50 C 0.34 0.34 0.14 0.08 -0.18 42 287 3,310 -152
28AUG26 100.00 C 0.21 0.24 0.10 0.03 -0.09 42 474 4,809 -43
28AUG26 102.50 C 0.12 0.12 0.08 0.01 -0.05 42 45 1,525 -6
28AUG26 105.00 C 0.07 0.09 0.07 0.01 -0.02 46 19 4,940 -8
28AUG26 107.50 C 0.09 0.09 0.06 0.01 0.00 51 19 1,624 -15
28AUG26 110.00 C 0.06 0.06 0.06 0.01 0.00 56 23 1,213 -20
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 765 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 569 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 471 0
28AUG26 120.00 C 0.04 0.04 0.04 0.01 0.00 73 21 808 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 77 0 166 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,096 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 256 0
28AUG26 132.50 C 0.01 0.01 0.01 0.01 0.00 92 140 155 +140
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 99 0 500 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 102 0 320 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 126 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 134 0 155 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 50.67 -2.39 81 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 49.58 -2.50 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 48.64 -2.82 0 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 47.62 -2.84 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 46.63 -2.86 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 45.61 -2.77 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 44.60 -2.52 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.69 -2.42 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.69 -2.56 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 41.69 -2.55 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.70 -2.44 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.65 -2.42 0 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 38.62 -2.55 0 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 37.63 -2.53 0 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 36.67 -2.48 0 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 35.67 -2.59 0 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 33.16 -2.47 0 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 30.63 -2.51 0 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 28.10 -2.60 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.90 -2.20 55 0 191 0
29SEP26 62.50 C 0.00 0.00 0.00 23.23 -2.37 0 0 63 0
29SEP26 65.00 C 0.00 0.00 0.00 20.95 -2.23 46 0 661 0
29SEP26 67.50 C 0.00 0.00 0.00 18.34 -2.48 34 0 498 0
29SEP26 70.00 C 0.00 0.00 0.00 15.98 -2.78 36 0 6,513 0
29SEP26 72.50 C 0.00 0.00 0.00 14.15 -2.28 45 0 2,150 0
29SEP26 75.00 C 11.80 12.00 11.80 11.98 -1.99 43 5 1,246 +5
29SEP26 77.50 C 0.00 0.00 0.00 9.88 -2.03 41 0 2,476 0
29SEP26 80.00 C 7.65 8.41 7.65 8.41 -1.57 44 15 6,187 0
29SEP26 82.50 C 6.92 6.92 6.37 6.65 -1.70 42 20 3,896 -14
29SEP26 85.00 C 5.43 5.43 4.80 5.42 -1.34 43 54 8,076 -18
29SEP26 87.50 C 4.75 4.75 3.89 4.34 -1.13 43 167 7,058 -9
29SEP26 90.00 C 3.87 3.87 2.89 3.42 -1.03 44 253 9,760 +26
29SEP26 92.50 C 2.99 2.99 2.27 2.66 -0.83 44 181 3,895 +72
29SEP26 95.00 C 2.12 2.12 1.80 2.02 -0.68 44 99 10,778 +18
29SEP26 97.50 C 1.73 1.73 1.41 1.51 -0.55 44 89 2,249 +76
29SEP26 100.00 C 1.40 1.40 1.08 1.11 -0.44 44 987 14,831 -200
29SEP26 102.50 C 1.03 1.05 0.88 0.81 -0.35 44 157 6,663 -1
29SEP26 105.00 C 0.80 0.83 0.72 0.58 -0.27 44 251 2,991 -59
29SEP26 107.50 C 0.66 0.66 0.60 0.41 -0.21 43 33 1,778 -13
29SEP26 110.00 C 0.51 0.55 0.48 0.29 -0.15 44 172 7,069 -59
29SEP26 112.50 C 0.45 0.45 0.39 0.20 -0.12 43 6 1,441 +4
29SEP26 115.00 C 0.36 0.36 0.34 0.14 -0.08 44 200 3,428 -106
29SEP26 117.50 C 0.00 0.00 0.00 0.10 -0.06 44 0 5,553 0
29SEP26 120.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 3,167 0
29SEP26 122.50 C 0.22 0.22 0.20 0.05 -0.03 44 22 1,490 0
29SEP26 125.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 1,580 0
29SEP26 127.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 543 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 2,668 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 335 0
29SEP26 135.00 C 0.10 0.10 0.10 0.01 0.00 46 10 420 +10
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 218 0
29SEP26 140.00 C 0.08 0.08 0.08 0.01 0.00 49 20 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 178 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 801 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,288 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 63 0
29OCT26 35.00 C 0.00 0.00 0.00 50.75 -2.56 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 49.76 -2.74 60 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 48.76 -2.75 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 47.77 -2.69 53 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 46.63 -2.86 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 45.78 -2.60 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 44.79 -2.42 53 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 43.79 -2.44 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 42.80 -2.75 48 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 41.80 -2.76 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 40.70 -2.87 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 39.82 -2.48 46 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 38.66 -2.51 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 37.63 -2.66 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 36.67 -2.93 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 35.67 -2.95 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 33.16 -3.06 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 30.71 -2.52 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.31 -2.84 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.91 -2.85 31 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.67 -2.70 42 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.57 -2.10 47 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.31 -2.35 45 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.13 -2.17 44 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 14.77 -2.41 40 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 12.93 -1.75 41 0 262 0
29OCT26 77.50 C 11.14 11.14 11.14 11.16 -1.64 41 30 338 -30
29OCT26 80.00 C 9.85 9.85 9.85 9.33 -1.74 39 30 623 -30
29OCT26 82.50 C 0.00 0.00 0.00 8.01 -1.62 41 0 649 0
29OCT26 85.00 C 6.90 6.90 6.13 6.76 -1.23 41 133 1,208 -17
29OCT26 87.50 C 6.13 6.13 5.22 5.69 -1.16 41 210 1,197 +44
29OCT26 90.00 C 4.67 4.76 4.32 4.76 -1.03 42 252 2,327 -135
29OCT26 92.50 C 4.15 4.15 3.65 3.93 -0.93 42 310 1,934 -64
29OCT26 95.00 C 2.86 3.31 2.86 3.19 -0.81 42 142 3,644 +92
29OCT26 97.50 C 2.47 2.47 2.47 2.57 -0.69 42 30 2,064 -30
29OCT26 100.00 C 2.50 2.50 2.09 2.06 -0.59 42 15 1,153 +7
29OCT26 102.50 C 1.86 1.88 1.67 1.63 -0.50 42 15 728 -2
29OCT26 105.00 C 1.42 1.42 1.42 1.29 -0.41 42 1 1,122 0
29OCT26 107.50 C 1.27 1.27 1.18 1.01 -0.34 41 37 532 +13
29OCT26 110.00 C 1.31 1.31 1.03 0.79 -0.28 41 77 718 -30
29OCT26 112.50 C 0.94 0.94 0.94 0.61 -0.23 41 30 446 0
29OCT26 115.00 C 0.00 0.00 0.00 0.47 -0.19 41 0 532 0
29OCT26 117.50 C 0.70 0.70 0.70 0.36 -0.15 41 2 17 +1
29OCT26 120.00 C 0.00 0.00 0.00 0.27 -0.12 41 0 180 0
29OCT26 122.50 C 0.00 0.00 0.00 0.21 -0.09 41 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 0.16 -0.07 41 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 0.12 -0.06 41 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 100 0
29OCT26 135.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
27NOV26 35.00 C 0.00 0.00 0.00 50.90 -2.51 73 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 49.84 -2.66 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 48.89 -2.62 65 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 47.89 -2.57 61 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 46.83 -2.81 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 45.88 -2.59 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 44.92 -2.38 57 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 43.96 -2.43 59 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 42.83 -2.72 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 41.97 -2.59 55 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 40.70 -2.87 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 39.90 -2.63 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 39.03 -2.76 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 37.83 -2.96 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 36.91 -2.73 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 35.93 -3.04 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 33.73 -2.82 52 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 31.05 -3.11 37 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 28.66 -2.93 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 26.34 -2.91 41 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 24.26 -2.60 45 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 22.10 -2.42 45 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.87 -2.40 43 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 17.72 -2.39 42 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 15.85 -2.20 42 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 13.72 -2.39 40 0 0 0
27NOV26 77.50 C 12.44 12.44 12.44 12.32 -1.98 42 30 62 +30
27NOV26 80.00 C 10.69 10.69 10.69 10.72 -1.53 41 30 30 0
27NOV26 82.50 C 9.42 9.42 9.42 9.32 -1.37 41 39 69 +39
27NOV26 85.00 C 8.36 8.36 7.46 8.11 -1.29 42 211 270 +180
27NOV26 87.50 C 6.98 7.19 6.59 7.03 -1.16 42 120 352 +72
27NOV26 90.00 C 5.92 6.10 5.52 6.10 -0.96 42 182 606 +100
27NOV26 92.50 C 5.13 5.32 4.84 5.26 -0.91 43 133 2,080 -28
27NOV26 95.00 C 4.57 4.57 4.14 4.46 -0.84 42 203 1,002 +24
27NOV26 97.50 C 3.83 3.94 3.70 3.76 -0.77 42 135 826 +74
27NOV26 100.00 C 3.38 3.38 3.20 3.16 -0.68 42 33 943 -8
27NOV26 102.50 C 2.92 2.92 2.92 2.65 -0.59 42 30 660 +30
27NOV26 105.00 C 2.34 2.34 2.34 2.21 -0.51 42 4 419 0
27NOV26 107.50 C 2.21 2.21 2.21 1.83 -0.45 42 100 525 0
27NOV26 110.00 C 1.78 1.78 1.78 1.51 -0.39 42 1 562 0
27NOV26 112.50 C 1.54 1.54 1.54 1.25 -0.33 42 5 313 0
27NOV26 115.00 C 0.00 0.00 0.00 1.03 -0.28 42 0 280 0
27NOV26 117.50 C 1.27 1.27 1.27 0.84 -0.24 42 100 663 0
27NOV26 120.00 C 1.12 1.13 1.12 0.69 -0.20 42 102 373 +22
27NOV26 122.50 C 0.00 0.00 0.00 0.56 -0.17 42 0 465 0
27NOV26 125.00 C 0.00 0.00 0.00 0.46 -0.14 42 0 321 0
27NOV26 127.50 C 0.00 0.00 0.00 0.37 -0.12 42 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.30 -0.10 42 0 336 0
27NOV26 132.50 C 0.00 0.00 0.00 0.24 -0.09 42 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.19 -0.08 42 0 501 0
27NOV26 137.50 C 0.00 0.00 0.00 0.16 -0.05 42 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 2 0
27NOV26 142.50 C 0.00 0.00 0.00 0.10 -0.04 42 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 1 0
27NOV26 147.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 100 0
27NOV26 155.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 50.90 -2.53 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 49.90 -2.87 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 48.89 -2.84 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 47.90 -2.81 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.83 -2.93 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 45.88 -2.96 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 44.92 -2.93 0 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 44.02 -2.69 45 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 43.11 -2.47 52 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 42.16 -2.71 53 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 41.00 -2.95 0 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 39.93 -2.98 0 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 39.20 -2.80 49 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 38.22 -2.82 48 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 37.16 -2.98 42 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 36.20 -2.93 43 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 33.82 -2.93 43 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 31.48 -2.90 44 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 29.16 -2.89 43 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 27.04 -2.65 45 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 24.83 -2.56 44 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 22.74 -2.42 44 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 20.65 -2.37 43 0 312 0
30DEC26 70.00 C 18.31 18.31 18.31 18.75 -2.22 43 2 16,623 -2
30DEC26 72.50 C 0.00 0.00 0.00 16.76 -2.27 42 0 1,470 0
30DEC26 75.00 C 14.98 14.98 14.90 14.94 -2.25 41 36 1,064 -6
30DEC26 77.50 C 0.00 0.00 0.00 13.55 -1.93 42 0 1,141 0
30DEC26 80.00 C 12.09 12.27 11.29 12.13 -1.34 43 62 7,922 -61
30DEC26 82.50 C 0.00 0.00 0.00 10.67 -1.34 42 0 2,419 0
30DEC26 85.00 C 9.62 9.62 9.09 9.46 -1.30 42 62 8,399 +29
30DEC26 87.50 C 7.98 8.35 7.98 8.39 -1.15 42 135 2,597 -85
30DEC26 90.00 C 6.96 7.03 6.96 7.42 -1.05 43 51 17,444 +1
30DEC26 92.50 C 6.83 6.83 6.00 6.54 -0.96 43 7 3,008 +1
30DEC26 95.00 C 6.35 6.35 5.67 5.78 -0.87 43 27 5,547 -27
30DEC26 97.50 C 4.85 4.85 4.85 5.04 -0.82 43 30 1,569 0
30DEC26 100.00 C 4.54 4.60 4.12 4.37 -0.74 43 203 7,579 +123
30DEC26 102.50 C 4.00 4.00 4.00 3.79 -0.66 43 7 996 -7
30DEC26 105.00 C 3.38 3.38 3.32 3.27 -0.60 43 130 4,452 +16
30DEC26 107.50 C 3.09 3.17 3.09 2.82 -0.53 43 161 1,123 +161
30DEC26 110.00 C 2.82 2.84 2.66 2.43 -0.47 43 325 4,573 0
30DEC26 112.50 C 2.49 2.54 2.37 2.08 -0.42 43 2,305 2,681 +1,892
30DEC26 115.00 C 2.09 2.28 2.09 1.78 -0.37 43 2,775 2,772 +1,637
30DEC26 117.50 C 1.93 2.03 1.93 1.53 -0.32 43 252 2,335 +252
30DEC26 120.00 C 1.72 1.74 1.72 1.30 -0.29 43 3 2,126 -1
30DEC26 122.50 C 1.56 1.56 1.54 1.11 -0.25 42 117 1,046 +117
30DEC26 125.00 C 1.46 1.46 1.45 0.94 -0.22 42 229 966 +29
30DEC26 127.50 C 1.28 1.28 1.28 0.80 -0.19 42 100 1,031 +100
30DEC26 130.00 C 1.15 1.15 1.15 0.68 -0.17 42 1 3,434 0
30DEC26 132.50 C 1.07 1.07 1.07 0.58 -0.14 42 30 2,831 0
30DEC26 135.00 C 0.00 0.00 0.00 0.49 -0.13 42 0 1,213 0
30DEC26 137.50 C 0.00 0.00 0.00 0.41 -0.11 42 0 743 0
30DEC26 140.00 C 0.00 0.00 0.00 0.35 -0.09 42 0 1,099 0
30DEC26 142.50 C 0.00 0.00 0.00 0.30 -0.08 42 0 633 0
30DEC26 145.00 C 0.00 0.00 0.00 0.25 -0.07 42 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.21 -0.06 42 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.18 -0.05 42 0 911 0
30DEC26 152.50 C 0.00 0.00 0.00 0.15 -0.04 42 0 647 0
30DEC26 155.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 423 0
30DEC26 157.50 C 0.00 0.00 0.00 0.11 -0.03 43 0 524 0
30DEC26 160.00 C 0.46 0.46 0.46 0.09 -0.03 42 50 2,082 0
30DEC26 162.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 50 0
30DEC26 170.00 C 0.38 0.38 0.38 0.05 -0.01 43 60 60 +60
30MAR27 35.00 C 0.00 0.00 0.00 51.08 -2.90 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 50.13 -2.88 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 49.16 -3.15 0 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 48.23 -2.87 33 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 47.30 -2.86 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 46.47 -3.00 50 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 45.37 -3.16 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 44.54 -3.01 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.60 -3.02 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.67 -2.99 48 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 41.73 -3.00 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.03 -2.77 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.87 -3.03 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 38.97 -2.78 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 37.99 -2.85 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.54 -2.34 52 0 4,496 0
30MAR27 52.50 C 0.00 0.00 0.00 34.80 -2.81 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.65 -2.73 45 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 30.66 -2.47 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 28.55 -2.39 45 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 26.48 -2.35 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 24.52 -2.28 44 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 22.65 -2.21 43 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 20.93 -1.93 43 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 19.25 -1.99 43 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 17.64 -1.93 43 0 536 0
30MAR27 77.50 C 0.00 0.00 0.00 16.17 -1.83 43 0 2,982 0
30MAR27 80.00 C 14.99 14.99 14.99 14.76 -1.52 42 30 2,040 +30
30MAR27 82.50 C 14.02 14.02 14.02 13.45 -1.69 42 30 931 +30
30MAR27 85.00 C 11.90 11.90 11.90 11.99 -1.61 41 3 14,273 -3
30MAR27 87.50 C 0.00 0.00 0.00 11.18 -1.26 42 0 634 0
30MAR27 90.00 C 10.10 10.10 9.93 10.22 -1.09 42 2 5,859 0
30MAR27 92.50 C 0.00 0.00 0.00 9.32 -1.00 42 0 436 0
30MAR27 95.00 C 0.00 0.00 0.00 8.49 -0.93 43 0 2,777 0
30MAR27 97.50 C 0.00 0.00 0.00 7.74 -0.90 43 0 357 0
30MAR27 100.00 C 6.90 6.90 6.70 7.03 -0.83 43 5 1,737 0
30MAR27 102.50 C 0.00 0.00 0.00 6.35 -0.77 43 0 432 0
30MAR27 105.00 C 0.00 0.00 0.00 5.73 -0.71 43 0 673 0
30MAR27 107.50 C 0.00 0.00 0.00 5.17 -0.66 43 0 393 0
30MAR27 110.00 C 4.90 4.90 4.70 4.66 -0.60 43 36 2,733 -30
30MAR27 112.50 C 0.00 0.00 0.00 4.19 -0.56 42 0 2,468 0
30MAR27 115.00 C 0.00 0.00 0.00 3.77 -0.51 42 0 361 0
30MAR27 117.50 C 0.00 0.00 0.00 3.39 -0.47 42 0 177 0
30MAR27 120.00 C 3.57 3.57 3.57 3.04 -0.44 42 23 1,231 -23
30MAR27 122.50 C 0.00 0.00 0.00 2.73 -0.40 42 0 420 0
30MAR27 125.00 C 0.00 0.00 0.00 2.45 -0.36 42 0 1,793 0
30MAR27 127.50 C 0.00 0.00 0.00 2.20 -0.33 42 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 1.97 -0.30 42 0 31 0
30MAR27 132.50 C 0.00 0.00 0.00 1.77 -0.27 42 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 1.58 -0.25 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 1.42 -0.23 42 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 1.27 -0.21 42 0 85 0
30MAR27 142.50 C 0.00 0.00 0.00 1.14 -0.18 42 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 1.02 -0.17 42 0 159 0
30MAR27 147.50 C 0.00 0.00 0.00 0.91 -0.15 42 0 6 0
30MAR27 150.00 C 0.00 0.00 0.00 0.82 -0.13 42 0 34 0
30MAR27 152.50 C 0.00 0.00 0.00 0.73 -0.13 42 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 0.65 -0.12 42 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.58 -0.11 42 0 191 0
30MAR27 160.00 C 0.00 0.00 0.00 0.52 -0.10 42 0 39 0
30MAR27 162.50 C 0.00 0.00 0.00 0.47 -0.08 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.42 -0.07 42 0 56 0
30MAR27 167.50 C 0.00 0.00 0.00 0.37 -0.07 42 0 33 0
30MAR27 170.00 C 0.00 0.00 0.00 0.33 -0.07 42 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 51.81 -2.59 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 50.86 -2.76 54 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 50.17 -2.67 58 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 49.15 -2.84 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 48.20 -2.84 54 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 47.28 -2.79 54 0 2 0
29JUN27 41.00 C 0.00 0.00 0.00 46.45 -2.81 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 45.45 -2.82 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 44.64 -2.73 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 43.74 -2.69 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 42.76 -2.68 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 41.95 -2.59 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 40.73 -2.88 48 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 40.04 -2.64 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 39.10 -2.66 48 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 38.29 -2.56 48 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 36.05 -2.56 47 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 34.06 -2.33 47 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 31.95 -2.38 45 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 30.09 -2.20 45 0 80 0
29JUN27 62.50 C 0.00 0.00 0.00 28.07 -2.26 44 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 26.25 -2.19 44 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 24.49 -2.15 43 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 22.83 -2.08 43 0 381 0
29JUN27 72.50 C 0.00 0.00 0.00 21.35 -1.92 43 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 19.76 -1.95 43 0 1,241 0
29JUN27 77.50 C 0.00 0.00 0.00 18.38 -1.86 43 0 430 0
29JUN27 80.00 C 17.36 17.36 17.36 17.15 -1.66 43 30 1,353 +30
29JUN27 82.50 C 15.44 15.65 15.44 15.90 -1.43 43 32 364 +32
29JUN27 85.00 C 0.00 0.00 0.00 14.74 -1.34 43 0 655 0
29JUN27 87.50 C 0.00 0.00 0.00 13.68 -1.10 43 0 407 0
29JUN27 90.00 C 0.00 0.00 0.00 12.69 -1.17 43 0 608 0
29JUN27 92.50 C 12.50 12.60 12.50 11.72 -1.16 43 2 955 -2
29JUN27 95.00 C 0.00 0.00 0.00 10.92 -1.04 43 0 348 0
29JUN27 97.50 C 0.00 0.00 0.00 10.09 -1.02 43 0 554 0
29JUN27 100.00 C 9.40 9.40 9.40 9.36 -0.97 43 2 568 +2
29JUN27 102.50 C 0.00 0.00 0.00 8.70 -0.85 43 0 171 0
29JUN27 105.00 C 7.92 7.92 7.92 8.03 -0.80 43 30 736 0
29JUN27 107.50 C 7.54 7.54 7.54 7.41 -0.75 43 2 864 +1
29JUN27 110.00 C 6.98 6.98 6.98 6.84 -0.70 43 30 171 +30
29JUN27 112.50 C 0.00 0.00 0.00 6.30 -0.66 43 0 126 0
29JUN27 115.00 C 0.00 0.00 0.00 5.81 -0.61 43 0 4,251 0
29JUN27 117.50 C 0.00 0.00 0.00 5.35 -0.58 43 0 47 0
29JUN27 120.00 C 5.32 5.32 5.32 4.93 -0.54 43 8 41 +8
29JUN27 122.50 C 0.00 0.00 0.00 4.54 -0.50 43 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 4.18 -0.47 43 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 3.85 -0.44 43 0 30 0
29JUN27 130.00 C 0.00 0.00 0.00 3.54 -0.41 43 0 5 0
29JUN27 132.50 C 0.00 0.00 0.00 3.26 -0.38 43 0 8 0
29JUN27 135.00 C 3.60 3.60 3.60 3.00 -0.36 43 2 202 +2
29JUN27 137.50 C 0.00 0.00 0.00 2.76 -0.33 43 0 41 0
29JUN27 140.00 C 0.00 0.00 0.00 2.54 -0.31 42 0 9 0
29JUN27 142.50 C 0.00 0.00 0.00 2.34 -0.29 42 0 108 0
29JUN27 145.00 C 2.93 2.93 2.93 2.15 -0.27 42 8 218 +8
29JUN27 147.50 C 0.00 0.00 0.00 1.98 -0.25 42 0 21 0
29JUN27 150.00 C 0.00 0.00 0.00 1.82 -0.23 42 0 214 0
29JUN27 152.50 C 0.00 0.00 0.00 1.68 -0.21 42 0 100 0
29JUN27 155.00 C 0.00 0.00 0.00 1.54 -0.20 42 0 100 0
29JUN27 157.50 C 0.00 0.00 0.00 1.42 -0.19 42 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 1.31 -0.17 42 0 343 0
29JUN27 162.50 C 0.00 0.00 0.00 1.21 -0.15 42 0 85 0
29JUN27 165.00 C 0.00 0.00 0.00 1.11 -0.15 42 0 1 0
29JUN27 167.50 C 0.00 0.00 0.00 1.02 -0.14 42 0 1,904 0
29JUN27 170.00 C 1.74 1.74 1.74 0.94 -0.13 42 100 134 +97
TOTAL CALL 23,165 475,347 +5,756
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
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 54 0 0 0
21AUG26 77.00 P 0.06 0.06 0.06 0.01 0.00 48 5 5 +5
21AUG26 78.00 P 0.08 0.09 0.08 0.02 +0.01 47 15 41 +15
21AUG26 79.00 P 0.10 0.13 0.10 0.03 +0.01 44 65 113 +65
21AUG26 80.00 P 0.16 0.22 0.13 0.07 +0.03 45 7 321 +2
21AUG26 81.00 P 0.20 0.36 0.20 0.13 +0.05 44 152 188 +60
21AUG26 82.00 P 0.32 0.60 0.31 0.25 +0.11 44 44 229 +18
21AUG26 83.00 P 0.29 0.89 0.29 0.45 +0.20 44 68 129 +56
21AUG26 84.00 P 0.68 1.32 0.68 0.73 +0.32 44 224 406 +89
21AUG26 85.00 P 1.00 1.90 1.00 1.10 +0.47 44 855 1,492 +169
21AUG26 86.00 P 1.15 2.50 1.00 1.60 +0.71 44 257 745 +94
21AUG26 87.00 P 1.60 2.98 1.60 2.27 +0.98 46 31 273 -16
21AUG26 88.00 P 3.50 3.74 3.50 3.02 +1.24 47 61 489 +55
21AUG26 89.00 P 2.90 4.15 2.90 3.84 +1.51 49 61 378 -1
21AUG26 90.00 P 0.00 0.00 0.00 4.73 +1.74 51 40 283 -26
21AUG26 91.00 P 0.00 0.00 0.00 5.49 +1.77 39 0 233 0
21AUG26 92.00 P 0.00 0.00 0.00 6.62 +1.98 58 0 151 0
21AUG26 93.00 P 7.20 7.80 7.20 7.47 +1.91 46 8 218 -4
21AUG26 94.00 P 9.38 9.38 9.38 8.59 +2.13 68 15 46 -15
21AUG26 95.00 P 9.10 9.75 9.10 9.73 +2.32 86 3 103 -2
21AUG26 96.00 P 0.00 0.00 0.00 10.62 +2.24 82 0 240 0
21AUG26 97.00 P 0.00 0.00 0.00 11.56 +2.20 81 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 12.71 +2.36 102 0 90 0
21AUG26 99.00 P 0.00 0.00 0.00 13.67 +2.32 104 0 30 0
21AUG26 100.00 P 0.00 0.00 0.00 14.67 +2.32 110 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 15.62 +2.27 110 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 16.45 +2.10 0 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 17.48 +2.13 94 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 18.49 +2.14 101 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 19.70 +2.35 140 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 20.75 +2.40 150 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 21.60 +2.25 137 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 22.45 +2.10 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 23.68 +2.33 156 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 24.56 +2.21 143 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 25.45 +2.10 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 26.53 +2.18 145 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 27.49 +2.14 137 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 28.75 +2.40 187 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 0.00 172 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 162 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 157 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 152 0 34 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 148 0 412 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 143 0 44 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 138 0 25 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 134 0 65 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 129 0 65 0
28AUG26 48.00 P 0.01 0.01 0.01 0.01 0.00 125 1 365 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 121 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 117 0 165 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 107 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 88 0 538 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 587 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 375 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5,473 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,742 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,328 0
28AUG26 72.50 P 0.09 0.11 0.09 0.02 0.00 43 17 2,858 -2
28AUG26 75.00 P 0.14 0.20 0.14 0.06 +0.01 41 37 4,757 -10
28AUG26 77.50 P 0.34 0.43 0.33 0.19 +0.06 41 118 4,412 +9
28AUG26 80.00 P 0.51 0.85 0.51 0.51 +0.17 42 2,185 7,729 -27
28AUG26 82.50 P 1.10 1.64 1.10 1.13 +0.37 42 2,153 4,018 -22
28AUG26 85.00 P 1.87 2.82 1.87 2.07 +0.63 41 973 4,843 -148
28AUG26 87.50 P 2.80 4.30 2.80 3.56 +1.11 43 65 7,088 -32
28AUG26 90.00 P 5.27 6.40 5.25 5.25 +1.34 42 437 6,412 -138
28AUG26 92.50 P 7.24 8.38 7.24 7.37 +1.46 43 40 3,965 +27
28AUG26 95.00 P 9.20 10.68 9.20 9.73 +1.87 48 7 1,779 -6
28AUG26 97.50 P 0.00 0.00 0.00 11.99 +1.95 42 0 90 0
28AUG26 100.00 P 0.00 0.00 0.00 14.82 +2.40 69 0 403 0
28AUG26 102.50 P 0.00 0.00 0.00 17.19 +2.33 70 0 31 0
28AUG26 105.00 P 0.00 0.00 0.00 19.79 +2.44 83 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.29 +2.44 90 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 25.04 +2.69 109 0 1 0
28AUG26 112.50 P 0.00 0.00 0.00 27.45 +2.60 111 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.82 +2.47 112 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 32.47 +2.62 125 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 34.81 +2.46 123 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 37.47 +2.62 138 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 39.97 +2.62 144 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 42.44 +2.59 148 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 44.79 +2.44 144 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 47.28 +2.43 148 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 49.94 +2.59 164 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 52.29 +2.44 159 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 54.83 +2.48 167 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 57.30 +2.45 169 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 59.68 +2.33 163 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 62.32 +2.47 180 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 64.98 +2.63 195 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 67.17 +2.32 175 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 69.94 +2.59 201 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 72.19 +2.34 185 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 74.79 +2.44 198 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 77.28 +2.43 201 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 79.84 +2.49 210 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 82.63 +2.78 233 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 84.96 +2.61 227 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 49 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 58 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 93 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 669 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 496 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,311 0
29SEP26 57.50 P 0.11 0.11 0.11 0.02 +0.01 46 20 1,717 +20
29SEP26 60.00 P 0.17 0.19 0.15 0.03 +0.01 44 268 3,647 +150
29SEP26 62.50 P 0.23 0.23 0.23 0.07 +0.02 44 15 1,983 +15
29SEP26 65.00 P 0.33 0.35 0.32 0.13 +0.04 43 22 10,151 0
29SEP26 67.50 P 0.48 0.50 0.48 0.25 +0.07 43 49 3,262 0
29SEP26 70.00 P 0.66 0.74 0.64 0.46 +0.13 44 153 32,281 +124
29SEP26 72.50 P 0.90 1.04 0.89 0.77 +0.20 44 61 3,769 +6
29SEP26 75.00 P 1.30 1.52 1.29 1.21 +0.30 44 69 14,239 +52
29SEP26 77.50 P 1.60 2.16 1.60 1.82 +0.42 44 125 5,622 +6
29SEP26 80.00 P 2.24 3.03 2.24 2.55 +0.51 43 207 15,964 -78
29SEP26 82.50 P 2.93 4.04 2.93 3.50 +0.68 43 117 8,848 +31
29SEP26 85.00 P 4.75 5.31 4.65 4.69 +0.92 44 412 13,568 -85
29SEP26 87.50 P 5.80 6.55 5.80 6.07 +1.11 44 51 11,404 -5
29SEP26 90.00 P 7.12 8.60 7.12 7.60 +1.19 44 82 6,837 +24
29SEP26 92.50 P 9.33 9.33 9.33 9.46 +1.34 45 11 4,311 +11
29SEP26 95.00 P 11.36 12.00 11.36 11.33 +1.55 45 20 4,811 0
29SEP26 97.50 P 0.00 0.00 0.00 13.41 +1.70 46 0 2,534 0
29SEP26 100.00 P 0.00 0.00 0.00 15.72 +1.95 49 0 6,787 0
29SEP26 102.50 P 17.80 18.54 17.80 17.83 +1.93 48 19 2,431 -13
29SEP26 105.00 P 0.00 0.00 0.00 20.19 +2.07 51 0 2,644 0
29SEP26 107.50 P 0.00 0.00 0.00 22.81 +2.39 57 0 1,029 0
29SEP26 110.00 P 0.00 0.00 0.00 25.04 +2.47 56 0 2,005 0
29SEP26 112.50 P 27.28 27.28 27.28 27.45 +2.48 58 2 1,546 +2
29SEP26 115.00 P 0.00 0.00 0.00 30.14 +2.74 65 0 543 0
29SEP26 117.50 P 0.00 0.00 0.00 32.47 +2.61 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.10 +2.75 71 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 37.47 +2.62 71 0 12 0
29SEP26 125.00 P 0.00 0.00 0.00 40.19 +2.84 79 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 42.66 +2.81 81 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.92 +2.57 78 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 47.44 +2.59 82 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 50.23 +2.88 91 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 52.45 +2.60 87 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 54.83 +2.48 86 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 57.30 +2.45 88 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.09 +2.74 98 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 62.42 +2.57 96 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 64.98 +2.63 100 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 67.63 +2.78 107 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 70.09 +2.74 108 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 72.47 +2.62 106 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 75.16 +2.81 114 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 77.28 +2.43 105 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 80.10 +2.75 116 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 82.63 +2.78 119 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 84.96 +2.61 116 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 47.00 P 0.09 0.09 0.09 0.01 0.00 48 4 4 +4
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 83 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
29OCT26 50.00 P 0.12 0.12 0.12 0.01 0.00 44 18 83 +18
29OCT26 52.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 62 0
29OCT26 55.00 P 0.19 0.26 0.19 0.04 +0.01 42 53 1,478 +37
29OCT26 57.50 P 0.28 0.30 0.28 0.07 +0.02 41 3 368 +2
29OCT26 60.00 P 0.00 0.00 0.00 0.13 +0.03 41 0 636 0
29OCT26 62.50 P 0.53 0.53 0.53 0.24 +0.07 41 30 667 +30
29OCT26 65.00 P 0.00 0.00 0.00 0.40 +0.10 41 0 706 0
29OCT26 67.50 P 0.95 0.98 0.95 0.64 +0.15 41 180 819 +120
29OCT26 70.00 P 1.30 1.31 1.30 0.98 +0.22 41 3 3,613 0
29OCT26 72.50 P 1.57 1.79 1.57 1.44 +0.30 42 274 1,670 -148
29OCT26 75.00 P 2.14 2.24 2.10 2.03 +0.39 42 157 1,598 -115
29OCT26 77.50 P 2.74 3.17 2.72 2.74 +0.46 42 199 2,055 -88
29OCT26 80.00 P 3.29 4.00 3.29 3.62 +0.56 42 47 1,869 -11
29OCT26 82.50 P 4.29 4.95 4.29 4.63 +0.76 41 64 911 +30
29OCT26 85.00 P 5.71 6.50 5.71 5.82 +0.91 41 690 2,289 +295
29OCT26 87.50 P 7.71 7.71 7.66 7.30 +1.18 42 8 1,511 +7
29OCT26 90.00 P 9.35 9.35 9.35 8.80 +1.22 42 1 1,969 -1
29OCT26 92.50 P 10.53 10.53 10.53 10.51 +1.38 43 1 1,642 -1
29OCT26 95.00 P 12.21 12.21 12.21 12.36 +1.49 43 30 353 +30
29OCT26 97.50 P 0.00 0.00 0.00 14.42 +1.71 44 0 206 0
29OCT26 100.00 P 0.00 0.00 0.00 16.48 +2.02 45 0 179 0
29OCT26 102.50 P 0.00 0.00 0.00 18.64 +2.16 46 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 20.90 +2.43 48 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.17 +2.52 49 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 25.25 +2.57 47 0 3 0
29OCT26 112.50 P 0.00 0.00 0.00 27.76 +2.31 50 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 30.14 +2.51 51 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 32.61 +2.60 53 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 35.10 +2.67 56 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 37.47 +2.59 56 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 40.19 +2.83 62 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 42.66 +2.81 64 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 44.92 +2.57 62 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 47.44 +2.59 65 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 50.23 +2.88 72 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 52.45 +2.60 69 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 54.83 +2.48 69 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 57.55 +2.70 75 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 60.09 +2.74 78 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 62.57 +2.72 79 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 64.98 +2.63 79 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 67.63 +2.78 84 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 70.09 +2.74 85 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 72.56 +2.71 86 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 75.16 +2.81 90 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 77.55 +2.70 90 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 80.10 +2.75 92 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 82.63 +2.78 94 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 84.96 +2.61 92 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27NOV26 46.00 P 0.16 0.16 0.16 0.01 0.00 42 20 20 +20
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 18 0
27NOV26 52.50 P 0.00 0.00 0.00 0.07 +0.02 42 0 14 0
27NOV26 55.00 P 0.00 0.00 0.00 0.12 +0.03 42 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.21 +0.05 42 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 0.34 +0.07 42 0 1 0
27NOV26 62.50 P 0.00 0.00 0.00 0.54 +0.11 42 0 113 0
27NOV26 65.00 P 1.06 1.13 1.06 0.81 +0.16 42 32 33 +30
27NOV26 67.50 P 1.43 1.43 1.43 1.18 +0.23 42 30 261 0
27NOV26 70.00 P 1.74 2.00 1.74 1.65 +0.31 42 36 775 +30
27NOV26 72.50 P 2.38 2.38 2.36 2.23 +0.38 42 21 544 0
27NOV26 75.00 P 2.90 3.25 2.90 2.92 +0.44 42 38 425 +8
27NOV26 77.50 P 3.65 3.96 3.65 3.74 +0.52 42 26 467 +24
27NOV26 80.00 P 4.56 5.10 4.56 4.66 +0.63 42 60 495 0
27NOV26 82.50 P 5.15 6.26 5.15 5.72 +0.74 42 92 589 -13
27NOV26 85.00 P 6.52 7.46 6.52 6.96 +0.89 42 101 2,618 +21
27NOV26 87.50 P 8.36 8.36 8.36 8.36 +1.09 42 2 1,734 0
27NOV26 90.00 P 9.80 9.80 9.80 9.91 +1.26 42 11 1,540 -11
27NOV26 92.50 P 11.51 11.51 11.51 11.67 +1.44 43 25 986 -25
27NOV26 95.00 P 0.00 0.00 0.00 13.47 +1.56 44 0 436 0
27NOV26 97.50 P 0.00 0.00 0.00 15.22 +1.53 43 0 90 0
27NOV26 100.00 P 0.00 0.00 0.00 17.31 +1.70 44 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 19.45 +2.03 46 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 21.53 +2.08 46 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 23.73 +2.18 47 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 25.91 +2.22 47 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 28.16 +2.28 47 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 30.40 +2.27 47 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 32.87 +2.68 49 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 35.10 +2.41 48 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 37.47 +2.42 49 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 40.19 +2.72 54 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 42.66 +2.74 56 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 44.92 +2.55 54 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 47.49 +2.64 57 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 50.23 +2.88 62 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 52.48 +2.63 61 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 54.85 +2.50 60 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 57.55 +2.70 65 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 60.09 +2.74 67 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 62.57 +2.72 69 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 64.98 +2.63 69 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 67.63 +2.78 73 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 70.09 +2.74 74 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 72.56 +2.71 75 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 75.16 +2.81 78 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 77.55 +2.70 78 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 80.10 +2.75 80 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 82.63 +2.78 82 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 84.96 +2.61 81 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30DEC26 41.00 P 0.16 0.16 0.16 0.01 0.00 43 20 29 +20
30DEC26 42.00 P 0.17 0.17 0.17 0.01 0.00 42 4 56 +4
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 181 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 15,361 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 540 0
30DEC26 50.00 P 0.40 0.40 0.40 0.11 +0.03 43 1 727 +1
30DEC26 52.50 P 0.00 0.00 0.00 0.18 +0.04 42 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.29 +0.06 42 0 1,426 0
30DEC26 57.50 P 0.00 0.00 0.00 0.45 +0.09 42 0 1,033 0
30DEC26 60.00 P 1.00 1.06 1.00 0.67 +0.12 42 4 3,565 +4
30DEC26 62.50 P 1.36 1.36 1.36 0.96 +0.16 43 100 5,336 +100
30DEC26 65.00 P 0.00 0.00 0.00 1.35 +0.23 43 1 5,749 0
30DEC26 67.50 P 1.96 2.11 1.96 1.83 +0.31 43 4 2,801 +4
30DEC26 70.00 P 2.54 2.73 2.51 2.39 +0.35 43 1,352 24,982 +1,200
30DEC26 72.50 P 3.25 3.25 3.25 3.08 +0.43 43 1 2,322 0
30DEC26 75.00 P 4.05 4.13 4.05 3.88 +0.54 43 60 2,799 +10
30DEC26 77.50 P 4.95 4.95 4.90 4.74 +0.60 43 160 4,500 +85
30DEC26 80.00 P 5.70 6.04 5.70 5.71 +0.71 42 166 12,579 +91
30DEC26 82.50 P 6.86 7.30 6.79 6.80 +0.79 42 367 4,970 +332
30DEC26 85.00 P 8.13 8.67 8.08 8.08 +0.93 42 185 12,116 +4
30DEC26 87.50 P 9.52 9.52 9.44 9.44 +1.02 42 61 1,350 +60
30DEC26 90.00 P 11.70 11.70 11.70 11.07 +1.33 43 1 11,438 0
30DEC26 92.50 P 0.00 0.00 0.00 12.73 +1.40 43 0 2,079 0
30DEC26 95.00 P 15.18 15.18 15.18 14.39 +1.43 43 1 6,595 0
30DEC26 97.50 P 0.00 0.00 0.00 16.18 +1.48 43 0 2,214 0
30DEC26 100.00 P 17.20 18.20 17.20 18.26 +1.74 45 10 4,716 +10
30DEC26 102.50 P 0.00 0.00 0.00 20.23 +1.80 45 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 22.36 +2.21 46 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 24.38 +2.16 46 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 26.64 +2.39 47 0 1,542 0
30DEC26 112.50 P 0.00 0.00 0.00 28.82 +2.28 47 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 31.07 +2.36 48 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 33.24 +2.69 47 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 35.70 +2.50 49 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 37.94 +2.67 49 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 40.31 +2.84 49 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 42.66 +2.57 50 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 45.04 +2.50 50 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 47.61 +2.66 53 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 50.23 +2.82 56 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 52.50 +2.63 55 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 54.85 +2.50 54 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 57.55 +2.70 58 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 60.09 +2.74 60 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 62.57 +2.72 61 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.98 +2.63 62 0 22 0
30DEC26 152.50 P 0.00 0.00 0.00 67.63 +2.78 65 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 70.09 +2.74 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 72.56 +2.71 67 0 0 0
30DEC26 160.00 P 73.00 75.00 73.00 75.16 +2.81 69 6 62 +2
30DEC26 162.50 P 0.00 0.00 0.00 77.55 +2.70 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 80.10 +2.75 71 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 82.63 +2.78 73 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 84.96 +2.61 72 0 0 0
30MAR27 35.00 P 0.21 0.21 0.21 0.01 0.00 40 2 2 +2
30MAR27 36.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 22,370 0
30MAR27 38.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.15 +0.03 42 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.18 +0.04 42 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.22 +0.04 42 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.26 +0.05 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.32 +0.07 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.37 +0.07 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.43 +0.07 42 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 0.63 +0.11 42 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 0.89 +0.16 42 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 1.20 +0.17 42 0 738 0
30MAR27 60.00 P 1.95 1.95 1.95 1.61 +0.24 42 1 5,540 0
30MAR27 62.50 P 2.25 2.46 2.25 2.08 +0.30 42 2 2,591 0
30MAR27 65.00 P 0.00 0.00 0.00 2.63 +0.32 42 0 6,297 0
30MAR27 67.50 P 3.47 3.47 3.47 3.31 +0.44 43 13 1,324 +13
30MAR27 70.00 P 0.00 0.00 0.00 4.02 +0.44 43 0 12,789 0
30MAR27 72.50 P 4.43 4.92 4.43 4.84 +0.50 42 120 691 -90
30MAR27 75.00 P 5.95 6.07 5.95 5.71 +0.55 42 15 3,632 +15
30MAR27 77.50 P 0.00 0.00 0.00 6.70 +0.67 42 0 1,794 0
30MAR27 80.00 P 7.41 8.16 7.41 7.74 +0.73 42 99 3,908 +95
30MAR27 82.50 P 0.00 0.00 0.00 8.93 +0.84 42 0 1,050 0
30MAR27 85.00 P 10.20 10.20 10.20 10.20 +0.91 42 10 14,842 +10
30MAR27 87.50 P 0.00 0.00 0.00 11.62 +1.01 42 0 1,081 0
30MAR27 90.00 P 0.00 0.00 0.00 13.12 +1.12 42 0 1,708 0
30MAR27 92.50 P 0.00 0.00 0.00 14.69 +1.21 42 0 118 0
30MAR27 95.00 P 0.00 0.00 0.00 16.40 +1.35 42 0 1,003 0
30MAR27 97.50 P 0.00 0.00 0.00 18.29 +1.66 43 0 115 0
30MAR27 100.00 P 0.00 0.00 0.00 20.01 +1.67 43 0 368 0
30MAR27 102.50 P 0.00 0.00 0.00 22.03 +1.96 43 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 23.91 +2.06 44 0 240 0
30MAR27 107.50 P 0.00 0.00 0.00 25.99 +2.13 44 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 28.04 +2.09 44 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 30.16 +2.23 45 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 32.27 +2.28 45 0 1,735 0
30MAR27 117.50 P 0.00 0.00 0.00 34.46 +2.35 45 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 36.63 +2.36 45 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 38.75 +2.36 45 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 40.94 +2.31 45 0 383 0
30MAR27 127.50 P 0.00 0.00 0.00 43.40 +2.54 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.60 +2.50 46 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 47.97 +2.80 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 50.36 +2.65 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 52.74 +2.75 47 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 54.85 +2.22 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 57.55 +2.51 48 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 60.09 +2.62 50 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 62.57 +2.66 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 64.98 +2.60 51 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 67.63 +2.78 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 70.09 +2.74 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 72.56 +2.71 55 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 75.16 +2.81 57 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 77.55 +2.70 57 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 80.10 +2.75 59 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 82.63 +2.78 60 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 84.96 +2.61 59 0 0 0
29JUN27 35.00 P 0.41 0.41 0.41 0.08 +0.02 43 1 1 +1
29JUN27 36.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.17 +0.03 42 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 0.21 +0.04 42 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.25 +0.05 42 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.29 +0.05 42 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 0.35 +0.07 42 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.40 +0.06 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.46 +0.06 42 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.54 +0.09 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 0.63 +0.11 42 0 263 0
29JUN27 48.00 P 0.00 0.00 0.00 0.71 +0.10 42 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 0.80 +0.11 42 0 51 0
29JUN27 50.00 P 0.00 0.00 0.00 0.92 +0.14 42 0 684 0
29JUN27 52.50 P 1.71 1.76 1.71 1.23 +0.16 43 101 1,240 +1
29JUN27 55.00 P 0.00 0.00 0.00 1.62 +0.23 42 0 885 0
29JUN27 57.50 P 0.00 0.00 0.00 2.05 +0.23 43 0 813 0
29JUN27 60.00 P 0.00 0.00 0.00 2.61 +0.32 43 0 2,086 0
29JUN27 62.50 P 0.00 0.00 0.00 3.19 +0.34 43 0 1,220 0
29JUN27 65.00 P 4.11 4.11 4.11 3.91 +0.43 43 112 3,399 +100
29JUN27 67.50 P 0.00 0.00 0.00 4.65 +0.44 43 0 2,786 0
29JUN27 70.00 P 0.00 0.00 0.00 5.50 +0.51 43 0 404 0
29JUN27 72.50 P 6.46 6.46 6.46 6.36 +0.51 42 20 915 +20
29JUN27 75.00 P 7.34 7.34 7.34 7.28 +0.58 42 20 1,767 0
29JUN27 77.50 P 8.32 8.38 8.31 8.29 +0.64 42 31 1,577 0
29JUN27 80.00 P 9.17 9.73 9.17 9.46 +0.77 42 316 2,454 +191
29JUN27 82.50 P 10.81 10.81 10.78 10.69 +0.90 42 100 843 +20
29JUN27 85.00 P 12.15 12.15 12.15 11.96 +0.95 42 2 488 0
29JUN27 87.50 P 0.00 0.00 0.00 13.39 +1.04 42 0 345 0
29JUN27 90.00 P 15.00 15.22 15.00 14.86 +1.11 42 9 2,366 +9
29JUN27 92.50 P 0.00 0.00 0.00 16.43 +1.19 42 0 5,827 0
29JUN27 95.00 P 0.00 0.00 0.00 18.01 +1.20 42 0 68 0
29JUN27 97.50 P 0.00 0.00 0.00 19.77 +1.31 42 0 121 0
29JUN27 100.00 P 0.00 0.00 0.00 21.73 +1.56 43 0 474 0
29JUN27 102.50 P 0.00 0.00 0.00 23.47 +1.90 43 0 384 0
29JUN27 105.00 P 26.09 26.09 26.09 25.45 +2.06 43 1 298 +1
29JUN27 107.50 P 0.00 0.00 0.00 27.33 +2.05 43 0 29 0
29JUN27 110.00 P 0.00 0.00 0.00 29.39 +2.22 44 0 406 0
29JUN27 112.50 P 0.00 0.00 0.00 31.31 +1.96 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.50 +2.17 44 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 35.55 +2.38 44 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.60 +2.15 44 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 39.75 +2.22 44 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 42.03 +2.35 44 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 44.24 +2.42 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 46.51 +2.29 45 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 48.73 +2.32 45 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 50.98 +2.32 45 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 53.27 +2.56 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 55.58 +2.80 45 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 57.75 +2.27 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 60.34 +2.54 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 62.70 +2.79 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 65.20 +2.54 47 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 67.63 +2.56 48 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 70.09 +2.59 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 72.56 +2.62 49 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 75.16 +2.76 51 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 77.55 +2.69 51 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 80.10 +2.75 52 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 82.63 +2.78 53 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 84.96 +2.61 53 0 2 0
TOTAL PUT 15,382 545,713 +3,083
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$ 10.420
28AUG26 7.50 C 0.00 0.00 0.00 2.92 +0.13 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.67 +0.13 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.43 +0.14 121 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.17 +0.13 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.92 +0.13 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.67 +0.13 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.42 +0.13 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.17 +0.13 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.92 +0.13 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.67 +0.12 0 0 6 0
28AUG26 10.00 C 0.34 0.39 0.34 0.43 +0.09 31 5 25 0
28AUG26 10.50 C 0.08 0.08 0.08 0.11 +0.03 33 1 79 +1
28AUG26 11.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 43 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 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 72 0 118 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 120 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.94 +0.15 87 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.69 +0.15 80 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.43 +0.14 70 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.17 +0.13 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.92 +0.13 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.67 +0.13 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.42 +0.13 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.17 +0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.93 +0.11 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.71 +0.10 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.55 +0.08 32 0 25 0
29SEP26 10.50 C 0.00 0.00 0.00 0.32 +0.05 32 0 768 0
29SEP26 11.00 C 0.00 0.00 0.00 0.18 +0.03 33 0 270 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 +0.02 33 0 42 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 32 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 33 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 79 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.94 +0.15 68 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.69 +0.15 62 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.43 +0.14 54 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.17 +0.13 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.92 +0.13 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.67 +0.13 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.42 +0.12 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.19 +0.10 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.00 +0.10 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.84 +0.11 32 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.69 +0.08 31 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.47 +0.07 32 0 287 0
29OCT26 11.00 C 0.00 0.00 0.00 0.31 +0.05 33 0 10 0
29OCT26 11.50 C 0.00 0.00 0.00 0.19 +0.03 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.12 +0.03 33 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.69 +0.15 52 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.43 +0.14 46 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.19 +0.15 43 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.92 +0.12 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.68 +0.11 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.43 +0.07 29 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.25 +0.05 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.12 +0.07 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.97 +0.07 33 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.84 +0.07 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.60 +0.06 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.43 +0.05 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.30 +0.03 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.20 +0.02 33 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.94 +0.15 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.69 +0.15 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.43 +0.14 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.19 +0.14 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.96 +0.14 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.72 +0.08 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.54 +0.07 32 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.38 +0.10 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.27 +0.12 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.12 +0.11 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.00 +0.12 35 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.76 +0.11 34 0 2 0
30DEC26 11.00 C 0.50 0.56 0.50 0.56 +0.08 34 310 233 +208
30DEC26 11.50 C 0.00 0.00 0.00 0.42 +0.06 34 0 39 0
30DEC26 12.00 C 0.00 0.00 0.00 0.31 +0.04 34 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 +0.05 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 +0.04 35 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 +0.03 35 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 37 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.94 +0.12 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.70 +0.09 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.49 +0.08 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.30 +0.08 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.12 +0.09 32 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.93 +0.07 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.76 +0.09 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.60 +0.06 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.45 +0.06 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.31 +0.06 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.18 +0.07 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.95 +0.06 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.78 +0.05 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.62 +0.04 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.49 +0.04 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.38 +0.03 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 +0.02 32 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 0.00 32 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 3.01 +0.06 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.82 +0.07 31 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.63 +0.08 31 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.44 +0.08 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.27 +0.07 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.11 +0.09 31 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.95 +0.09 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.81 +0.09 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.67 +0.08 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.55 +0.08 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.43 +0.08 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.21 +0.07 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.02 +0.06 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.86 +0.06 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.72 +0.05 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.60 +0.05 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.50 +0.04 33 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.41 +0.03 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.35 +0.03 34 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.28 +0.01 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.24 +0.02 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.14 +0.02 34 0 0 0
TOTAL CALL 316 6,623 +209
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 113 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 -0.02 33 0 3 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 106 0
28AUG26 9.75 P 0.00 0.00 0.00 0.07 -0.04 33 0 324 0
28AUG26 10.00 P 0.00 0.00 0.00 0.14 -0.08 32 0 241 0
28AUG26 10.50 P 0.49 0.49 0.49 0.43 -0.11 34 1 297 +1
28AUG26 11.00 P 0.00 0.00 0.00 0.85 -0.12 35 0 47 0
28AUG26 11.50 P 0.00 0.00 0.00 1.33 -0.13 34 0 45 0
28AUG26 12.00 P 0.00 0.00 0.00 1.83 -0.18 45 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.33 -0.16 54 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.83 -0.16 63 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.33 -0.16 72 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.83 -0.17 80 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.40 -0.10 140 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.82 -0.18 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.40 -0.10 160 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.83 -0.17 109 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.33 -0.16 116 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.02 32 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 85 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.03 32 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 -0.03 32 0 162 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 -0.06 31 0 242 0
29SEP26 10.00 P 0.00 0.00 0.00 0.35 -0.06 32 0 167 0
29SEP26 10.50 P 0.00 0.00 0.00 0.63 -0.08 33 0 165 0
29SEP26 11.00 P 0.00 0.00 0.00 0.98 -0.09 33 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.39 -0.11 32 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.88 -0.13 38 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.36 -0.13 41 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.85 -0.14 45 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.33 -0.16 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.85 -0.15 55 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.40 -0.10 72 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.89 -0.11 75 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.40 -0.10 82 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.85 -0.15 74 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.33 -0.16 65 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.86 -0.13 85 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.35 -0.15 85 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.85 -0.14 89 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.33 -0.15 79 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.83 -0.13 82 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.32 -0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.85 -0.14 102 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.85 -0.14 108 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.83 -0.15 99 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.89 -0.10 134 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.10 -0.02 32 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.21 -0.01 33 0 35 0
29OCT26 9.50 P 0.00 0.00 0.00 0.27 -0.05 32 0 25 0
29OCT26 9.75 P 0.00 0.00 0.00 0.37 -0.05 32 0 55 0
29OCT26 10.00 P 0.00 0.00 0.00 0.47 -0.07 32 0 105 0
29OCT26 10.50 P 0.00 0.00 0.00 0.75 -0.07 32 0 45 0
29OCT26 11.00 P 0.00 0.00 0.00 1.09 -0.10 33 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 1.51 -0.09 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.95 -0.10 37 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.37 -0.14 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.85 -0.14 36 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.33 -0.16 34 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.85 -0.15 45 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.40 -0.10 57 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.89 -0.11 59 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.40 -0.10 65 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.85 -0.15 59 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.12 -0.03 33 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.17 -0.02 33 0 20 0
27NOV26 9.00 P 0.00 0.00 0.00 0.22 -0.03 33 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.29 -0.04 33 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.37 -0.05 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.47 -0.06 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.58 -0.07 32 0 41 0
27NOV26 10.50 P 0.00 0.00 0.00 0.86 -0.08 33 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.22 -0.06 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.55 -0.10 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.02 -0.08 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.45 -0.09 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.92 -0.08 40 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.35 -0.14 36 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.89 -0.11 45 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.40 -0.10 49 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.89 -0.11 52 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.40 -0.10 56 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.85 -0.15 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 0.00 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 0.00 34 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 0.00 34 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 -0.01 34 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 -0.02 34 0 0 0
30DEC26 10.00 P 0.69 0.71 0.67 0.70 -0.05 33 210 210 +187
30DEC26 10.50 P 0.00 0.00 0.00 0.99 -0.04 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.29 -0.06 34 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.68 -0.05 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.04 -0.10 34 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.49 -0.08 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.94 -0.09 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.41 -0.09 39 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.89 -0.11 40 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.40 -0.10 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.89 -0.11 46 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.40 -0.10 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.85 -0.15 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.33 -0.16 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.86 -0.13 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.35 -0.15 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.85 -0.14 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.33 -0.15 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.83 -0.13 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.33 -0.16 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.85 -0.14 65 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.85 -0.14 68 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.84 -0.14 70 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.89 -0.10 82 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 -0.03 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.30 -0.03 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 -0.04 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.45 -0.04 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.54 -0.04 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.63 -0.05 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.74 -0.05 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.88 -0.03 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 -0.08 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.46 -0.07 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.82 -0.07 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.20 -0.07 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.61 -0.06 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.05 -0.05 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.46 -0.09 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.92 -0.09 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.40 -0.10 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.89 -0.11 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.40 -0.10 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.85 -0.15 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.33 -0.16 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.86 -0.13 45 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.22 -0.01 34 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.27 -0.01 34 0 25 0
29JUN27 8.00 P 0.00 0.00 0.00 0.33 -0.02 34 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.40 -0.02 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.47 -0.03 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.56 -0.02 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.65 -0.03 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.75 -0.04 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.86 -0.04 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.98 -0.05 34 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.11 -0.04 34 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.39 -0.05 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.70 -0.06 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.03 -0.08 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.40 -0.08 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.79 -0.09 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.20 -0.10 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.64 -0.10 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.08 -0.11 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.55 -0.09 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.00 -0.07 40 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.40 -0.10 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.85 -0.15 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.33 -0.16 34 0 0 0
TOTAL PUT 211 4,951 +188
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 26.180
21AUG26 17.75 C 0.00 0.00 0.00 8.53 +0.31 255 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 8.28 +0.18 247 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 8.03 +0.18 240 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 7.78 +0.18 232 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 7.53 +0.18 224 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 7.28 +0.19 217 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 7.03 +0.19 210 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 6.78 +0.20 202 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 6.53 +0.21 195 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 6.28 +0.22 188 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 5.78 +0.23 174 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 5.28 +0.25 160 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 4.79 +0.40 149 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 4.35 +0.46 152 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 3.85 +0.45 137 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 3.35 +0.44 122 0 0 0
21AUG26 23.50 C 1.91 1.93 1.91 2.87 +0.43 111 60 60 +60
21AUG26 24.00 C 1.80 1.80 1.68 2.41 +0.36 103 33 60 +27
21AUG26 24.50 C 1.12 1.13 1.12 1.93 +0.34 90 2 121 +1
21AUG26 25.00 C 1.24 1.63 0.79 1.52 +0.28 85 60 53 +48
21AUG26 25.50 C 0.61 1.25 0.50 1.15 +0.27 81 1,526 1,576 +1,381
21AUG26 26.00 C 0.62 0.95 0.34 0.81 +0.17 75 2,184 2,402 +1,580
21AUG26 26.50 C 0.40 0.68 0.24 0.56 +0.13 74 473 764 +187
21AUG26 27.00 C 0.18 0.47 0.17 0.38 +0.09 74 220 722 +60
21AUG26 27.50 C 0.13 0.33 0.09 0.24 +0.06 73 305 423 +8
21AUG26 28.00 C 0.07 0.22 0.06 0.14 +0.03 71 302 446 +120
21AUG26 28.50 C 0.04 0.14 0.04 0.08 +0.01 71 64 283 +4
21AUG26 29.00 C 0.04 0.09 0.04 0.05 +0.01 73 41 162 +17
21AUG26 29.50 C 0.03 0.03 0.03 0.03 0.00 74 201 392 +200
21AUG26 30.00 C 0.04 0.05 0.04 0.02 0.00 77 49 860 +14
21AUG26 30.50 C 0.01 0.01 0.01 0.01 0.00 76 30 36 -1
21AUG26 31.00 C 0.02 0.02 0.02 0.01 0.00 83 110 133 +103
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 38 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 17.33 +0.22 367 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 17.03 +0.26 331 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 16.80 +0.28 334 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 16.55 +0.28 326 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 16.31 +0.30 324 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 15.81 +0.29 308 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 15.29 +0.32 285 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 14.78 +0.33 266 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 14.31 +0.36 267 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 13.72 +0.23 203 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 13.31 +0.25 242 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 12.81 +0.36 231 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 12.36 +0.35 235 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 11.81 +0.36 208 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 11.35 +0.37 210 0 174 0
28AUG26 15.50 C 0.00 0.00 0.00 10.81 +0.33 188 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 10.30 +0.32 175 0 14 0
28AUG26 16.50 C 0.00 0.00 0.00 9.79 +0.31 162 0 27 0
28AUG26 17.00 C 0.00 0.00 0.00 9.32 +0.34 161 0 100 0
28AUG26 17.50 C 0.00 0.00 0.00 8.82 +0.29 152 0 125 0
28AUG26 18.00 C 0.00 0.00 0.00 8.35 +0.25 150 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.79 +0.19 127 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.34 +0.25 130 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.85 +0.27 123 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 6.31 +0.25 107 0 320 0
28AUG26 21.00 C 0.00 0.00 0.00 5.35 +0.32 98 0 801 0
28AUG26 22.00 C 4.20 4.20 4.20 4.37 +0.43 84 10 1,247 0
28AUG26 23.00 C 0.00 0.00 0.00 3.41 +0.40 72 0 1,452 0
28AUG26 24.00 C 1.71 2.62 1.71 2.50 +0.30 63 16 2,441 -1
28AUG26 25.00 C 1.12 1.79 1.00 1.70 +0.29 58 96 1,824 -8
28AUG26 26.00 C 0.65 1.20 0.56 1.05 +0.20 54 1,346 3,902 +149
28AUG26 27.00 C 0.40 0.71 0.29 0.63 +0.15 55 1,877 5,182 +355
28AUG26 28.00 C 0.24 0.43 0.15 0.36 +0.10 56 1,439 11,345 +939
28AUG26 29.00 C 0.09 0.24 0.09 0.19 +0.04 57 431 6,601 +189
28AUG26 30.00 C 0.06 0.14 0.06 0.10 +0.02 58 489 8,525 +99
28AUG26 31.00 C 0.07 0.09 0.07 0.06 +0.01 61 47 3,525 +46
28AUG26 32.00 C 0.03 0.03 0.03 0.03 0.00 62 5 4,596 -5
28AUG26 33.00 C 0.03 0.03 0.03 0.02 0.00 65 100 3,009 0
28AUG26 34.00 C 0.02 0.02 0.02 0.01 0.00 66 20 2,058 -20
28AUG26 35.00 C 0.02 0.02 0.02 0.01 0.00 72 5 2,552 -5
28AUG26 36.00 C 0.01 0.02 0.01 0.01 0.00 79 64 2,220 -64
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,455 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,322 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 95 0 642 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,985 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 106 0 330 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 111 0 703 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,873 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 120 0 444 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 125 0 354 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 129 0 268 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 133 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 137 0 266 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 142 0 395 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1,017 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 17.33 +0.22 173 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 17.11 +0.34 176 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 16.83 +0.31 165 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 16.55 +0.28 153 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 16.31 +0.26 152 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 15.81 +0.26 144 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 15.32 +0.27 139 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 14.78 +0.23 122 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 14.35 +0.29 132 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 13.82 +0.26 120 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.32 +0.26 114 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.89 +0.35 120 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.36 +0.29 109 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.87 +0.30 105 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.37 +0.31 100 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 10.85 +0.27 92 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 10.34 +0.26 85 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.86 +0.31 83 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.37 +0.31 80 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.82 +0.22 68 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.35 +0.22 68 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 7.79 +0.19 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.34 +0.18 58 0 16 0
29SEP26 19.50 C 0.00 0.00 0.00 6.85 +0.21 55 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 6.31 +0.15 46 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 5.54 +0.30 57 0 377 0
29SEP26 22.00 C 3.74 3.74 3.74 4.57 +0.36 50 1 657 0
29SEP26 23.00 C 3.68 3.68 3.68 3.74 +0.30 48 30 1,397 -30
29SEP26 24.00 C 0.00 0.00 0.00 2.90 +0.21 44 0 9,725 0
29SEP26 25.00 C 1.76 2.39 1.65 2.30 +0.25 46 311 13,574 +70
29SEP26 26.00 C 1.40 1.87 1.17 1.73 +0.20 45 1,010 5,541 +376
29SEP26 27.00 C 0.87 1.38 0.85 1.29 +0.18 45 820 11,811 +57
29SEP26 28.00 C 0.80 1.04 0.64 0.94 +0.15 45 352 11,672 -39
29SEP26 29.00 C 0.50 0.75 0.44 0.68 +0.13 45 340 7,811 -8
29SEP26 30.00 C 0.37 0.59 0.33 0.48 +0.11 46 3,535 13,423 +2,180
29SEP26 31.00 C 0.26 0.45 0.24 0.34 +0.09 46 223 3,015 +252
29SEP26 32.00 C 0.20 0.35 0.18 0.24 +0.08 47 437 3,054 -56
29SEP26 33.00 C 0.16 0.27 0.15 0.17 +0.06 47 320 4,722 +32
29SEP26 34.00 C 0.12 0.12 0.12 0.12 +0.05 48 4 2,419 +4
29SEP26 35.00 C 0.11 0.16 0.10 0.08 +0.03 48 210 6,678 +63
29SEP26 36.00 C 0.00 0.00 0.00 0.06 +0.03 49 0 15,822 0
29SEP26 37.00 C 0.07 0.10 0.07 0.04 +0.02 49 13 10,175 +1
29SEP26 38.00 C 0.06 0.08 0.06 0.03 +0.02 50 30 6,415 +4
29SEP26 39.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 16,048 0
29SEP26 40.00 C 0.03 0.03 0.03 0.01 0.00 49 11 17,596 -11
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 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 58 0 2,676 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3,735 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,114 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 70 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 79 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 0.00 102 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 0.00 111 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 0.00 119 0 375 0
29OCT26 9.00 C 0.00 0.00 0.00 17.33 +0.20 128 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.11 +0.23 131 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.83 +0.20 121 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.55 +0.16 111 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.31 +0.17 110 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.81 +0.17 105 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.35 +0.20 107 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.83 +0.18 98 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.35 +0.20 97 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.82 +0.16 86 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.32 +0.16 81 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.89 +0.22 88 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.36 +0.19 79 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.93 +0.26 83 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.37 +0.19 72 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.92 +0.22 74 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.35 +0.14 61 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.89 +0.22 63 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.42 +0.23 62 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.91 +0.14 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.41 +0.13 54 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 8.07 +0.28 61 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.55 +0.25 56 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 7.02 +0.19 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.61 +0.25 52 0 123 0
29OCT26 21.00 C 0.00 0.00 0.00 5.73 +0.27 50 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 4.83 +0.22 46 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 4.07 +0.35 45 0 214 0
29OCT26 24.00 C 2.68 2.68 2.68 3.36 +0.25 44 10 1,148 +10
29OCT26 25.00 C 2.12 2.83 2.12 2.70 +0.27 43 124 1,461 +120
29OCT26 26.00 C 1.90 2.22 1.59 2.16 +0.21 43 354 929 +90
29OCT26 27.00 C 1.35 1.80 1.35 1.70 +0.17 42 145 4,328 +19
29OCT26 28.00 C 1.15 1.31 1.00 1.36 +0.16 43 126 3,423 +29
29OCT26 29.00 C 0.90 1.07 0.78 1.07 +0.13 44 81 1,788 +2
29OCT26 30.00 C 0.61 0.90 0.61 0.83 +0.10 44 33 1,234 +16
29OCT26 31.00 C 0.52 0.70 0.47 0.65 +0.09 44 35 1,299 -33
29OCT26 32.00 C 0.38 0.41 0.38 0.50 +0.07 44 6 4,358 +6
29OCT26 33.00 C 0.32 0.33 0.32 0.39 +0.06 45 4 782 +4
29OCT26 34.00 C 0.24 0.36 0.24 0.30 +0.05 45 3 740 0
29OCT26 35.00 C 0.29 0.31 0.29 0.23 +0.03 46 11 2,173 +11
29OCT26 36.00 C 0.20 0.23 0.20 0.18 +0.03 46 60 1,034 -60
29OCT26 37.00 C 0.23 0.23 0.23 0.14 +0.02 47 15 3,686 -15
29OCT26 38.00 C 0.20 0.20 0.20 0.11 +0.02 47 1 888 +1
29OCT26 39.00 C 0.12 0.12 0.12 0.09 +0.02 48 20 317 +20
29OCT26 40.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 264 0
29OCT26 41.00 C 0.00 0.00 0.00 0.05 0.00 48 0 66 0
29OCT26 42.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 0.00 48 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 47 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 17.33 +0.16 104 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.12 +0.21 109 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.83 +0.20 98 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.55 +0.16 88 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.35 +0.21 97 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.87 +0.15 95 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.41 +0.20 96 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.92 +0.19 92 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.43 +0.19 88 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.82 +0.07 67 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.34 +0.09 67 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.98 +0.23 80 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.39 +0.12 67 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.93 +0.16 67 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.37 +0.07 57 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.93 +0.11 60 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.53 +0.19 65 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.04 +0.19 62 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.61 +0.26 62 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.04 +0.17 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.63 +0.24 56 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.08 +0.17 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.60 +0.15 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.18 +0.19 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.70 +0.15 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.94 +0.24 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.12 +0.22 46 0 0 0
27NOV26 23.00 C 4.33 4.33 4.33 4.29 +0.24 43 30 30 0
27NOV26 24.00 C 3.65 3.65 3.65 3.68 +0.23 44 30 64 +30
27NOV26 25.00 C 3.03 3.21 3.02 3.05 +0.22 42 120 215 -4
27NOV26 26.00 C 2.01 2.71 2.01 2.57 +0.21 43 526 1,279 +380
27NOV26 27.00 C 1.87 2.19 1.73 2.14 +0.19 43 240 1,659 +90
27NOV26 28.00 C 0.00 0.00 0.00 1.77 +0.16 44 0 806 0
27NOV26 29.00 C 1.11 1.49 1.11 1.46 +0.14 44 127 556 +120
27NOV26 30.00 C 1.00 1.20 1.00 1.20 +0.13 44 62 397 +32
27NOV26 31.00 C 0.88 1.07 0.74 0.98 +0.11 44 598 728 +513
27NOV26 32.00 C 0.72 0.72 0.72 0.81 +0.10 45 1 258 -1
27NOV26 33.00 C 0.00 0.00 0.00 0.66 +0.09 45 0 950 0
27NOV26 34.00 C 0.00 0.00 0.00 0.54 +0.08 45 0 301 0
27NOV26 35.00 C 0.46 0.50 0.46 0.44 +0.06 46 10 672 +7
27NOV26 36.00 C 0.00 0.00 0.00 0.36 +0.05 46 0 3,556 0
27NOV26 37.00 C 0.40 0.40 0.40 0.30 +0.05 46 1 2,107 0
27NOV26 38.00 C 0.00 0.00 0.00 0.25 +0.05 47 0 327 0
27NOV26 39.00 C 0.00 0.00 0.00 0.20 +0.03 47 0 202 0
27NOV26 40.00 C 0.00 0.00 0.00 0.17 +0.03 48 0 445 0
27NOV26 41.00 C 0.00 0.00 0.00 0.14 +0.03 48 0 140 0
27NOV26 42.00 C 0.00 0.00 0.00 0.12 +0.03 48 0 1 0
27NOV26 43.00 C 0.00 0.00 0.00 0.10 +0.02 49 0 2 0
27NOV26 44.00 C 0.00 0.00 0.00 0.09 +0.02 50 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 345 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 100 0
27NOV26 50.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 100 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 53 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 58 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 17.37 +0.20 93 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.21 +0.22 103 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.90 +0.17 93 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.69 +0.19 95 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.53 +0.36 102 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.99 +0.22 93 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.50 +0.22 89 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.92 +0.12 77 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.43 +0.13 74 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.01 +0.20 77 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.56 +0.22 77 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.07 +0.22 74 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.60 +0.24 72 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.12 +0.22 70 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.65 +0.25 68 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 11.15 +0.30 64 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.66 +0.23 61 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.18 +0.28 59 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.75 +0.28 59 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.27 +0.27 56 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 8.80 +0.27 54 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.34 +0.26 52 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.89 +0.26 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.45 +0.25 50 0 30 0
30DEC26 20.00 C 6.90 7.10 6.90 7.02 +0.25 49 4 212 +4
30DEC26 21.00 C 0.00 0.00 0.00 6.17 +0.21 46 0 197 0
30DEC26 22.00 C 0.00 0.00 0.00 5.31 +0.11 43 0 927 0
30DEC26 23.00 C 4.23 4.23 4.23 4.71 +0.22 45 30 1,053 0
30DEC26 24.00 C 0.00 0.00 0.00 4.04 +0.24 44 0 3,334 0
30DEC26 25.00 C 3.13 3.13 3.13 3.45 +0.26 43 3 3,616 +3
30DEC26 26.00 C 2.90 2.92 2.90 2.93 +0.20 43 60 1,990 0
30DEC26 27.00 C 2.03 2.03 2.03 2.49 +0.18 43 1 4,451 +1
30DEC26 28.00 C 1.72 2.13 1.67 2.09 +0.14 42 10 7,799 -2
30DEC26 29.00 C 1.81 1.81 1.81 1.78 +0.12 43 630 12,526 -121
30DEC26 30.00 C 1.20 1.58 1.18 1.50 +0.11 43 41 7,911 +33
30DEC26 31.00 C 1.20 1.33 1.20 1.26 +0.09 43 130 2,004 -11
30DEC26 32.00 C 1.02 1.16 0.84 1.05 +0.07 43 630 3,461 -346
30DEC26 33.00 C 0.00 0.00 0.00 0.88 +0.06 43 0 9,071 0
30DEC26 34.00 C 0.70 0.86 0.70 0.74 +0.05 44 106 1,399 -14
30DEC26 35.00 C 0.56 0.74 0.54 0.62 +0.04 44 37 4,982 +28
30DEC26 36.00 C 0.00 0.00 0.00 0.51 +0.03 44 0 8,771 0
30DEC26 37.00 C 0.55 0.55 0.55 0.43 +0.02 44 2 8,327 0
30DEC26 38.00 C 0.00 0.00 0.00 0.36 +0.02 44 0 6,080 0
30DEC26 39.00 C 0.34 0.43 0.34 0.30 +0.01 44 11 9,927 0
30DEC26 40.00 C 0.33 0.40 0.30 0.25 +0.01 45 16 2,789 +7
30DEC26 41.00 C 0.27 0.27 0.27 0.21 0.00 45 7 3,083 -7
30DEC26 42.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 2,342 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 0.00 45 0 1,289 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 0.00 46 0 720 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 0.00 46 0 4,818 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 0.00 46 0 1,086 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 0.00 47 0 466 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 0.00 47 0 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 0.00 47 0 379 0
30DEC26 50.00 C 0.14 0.14 0.14 0.05 0.00 47 20 10,962 +20
30DEC26 52.50 C 0.12 0.12 0.12 0.04 0.00 49 10 2,507 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 0.00 50 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 50 0 431 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 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 54 0 564 0
30DEC26 70.00 C 0.02 0.02 0.02 0.01 0.00 56 20 7,415 +20
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 61 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 17.61 +0.28 89 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.35 +0.26 86 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.08 +0.23 82 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.69 +0.08 67 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.56 +0.17 76 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.19 +0.30 81 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.69 +0.27 77 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.21 +0.28 74 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.69 +0.20 69 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.28 +0.27 70 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.81 +0.27 68 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.28 +0.22 63 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.85 +0.26 63 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.37 +0.24 60 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.89 +0.23 58 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 11.41 +0.22 56 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 10.94 +0.21 54 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.47 +0.19 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.02 +0.18 50 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 9.57 +0.17 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.05 +0.08 46 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 8.71 +0.16 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.29 +0.15 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.88 +0.14 46 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 7.49 +0.14 45 0 394 0
30MAR27 21.00 C 0.00 0.00 0.00 6.73 +0.12 44 0 264 0
30MAR27 22.00 C 5.28 5.28 5.28 5.96 +0.06 42 30 1,665 +30
30MAR27 23.00 C 5.36 5.36 5.36 5.27 +0.03 41 30 1,233 +30
30MAR27 24.00 C 4.77 4.77 4.77 4.66 +0.03 41 30 839 +30
30MAR27 25.00 C 4.25 4.25 4.25 4.23 +0.15 42 1 3,115 0
30MAR27 26.00 C 0.00 0.00 0.00 3.73 +0.17 42 0 8,291 0
30MAR27 27.00 C 2.77 3.32 2.77 3.28 +0.13 42 4 3,585 +2
30MAR27 28.00 C 3.03 3.03 3.01 2.92 +0.14 42 31 4,984 0
30MAR27 29.00 C 0.00 0.00 0.00 2.60 +0.15 42 0 708 0
30MAR27 30.00 C 2.37 2.37 2.37 2.30 +0.14 42 1 1,958 +1
30MAR27 31.00 C 0.00 0.00 0.00 2.06 +0.15 43 0 1,278 0
30MAR27 32.00 C 0.00 0.00 0.00 1.83 +0.15 43 0 5,171 0
30MAR27 33.00 C 1.69 1.69 1.69 1.65 +0.17 44 32 9,383 -32
30MAR27 34.00 C 0.00 0.00 0.00 1.45 +0.14 44 0 6,885 0
30MAR27 35.00 C 1.16 1.16 1.16 1.32 +0.16 44 1 4,250 +1
30MAR27 36.00 C 0.97 0.97 0.97 1.18 +0.16 45 2 369 0
30MAR27 37.00 C 0.85 0.85 0.85 1.07 +0.16 45 2 307 -2
30MAR27 38.00 C 0.96 0.96 0.96 0.97 +0.17 46 30 1,177 0
30MAR27 39.00 C 0.00 0.00 0.00 0.88 +0.17 46 0 549 0
30MAR27 40.00 C 0.81 0.81 0.81 0.82 +0.18 47 10 6,106 +10
30MAR27 41.00 C 0.00 0.00 0.00 0.74 +0.17 47 0 891 0
30MAR27 42.00 C 0.00 0.00 0.00 0.69 +0.18 48 0 321 0
30MAR27 43.00 C 0.00 0.00 0.00 0.63 +0.18 48 0 504 0
30MAR27 44.00 C 0.00 0.00 0.00 0.59 +0.19 49 0 589 0
30MAR27 45.00 C 0.52 0.52 0.52 0.52 +0.16 49 2 2,423 +2
30MAR27 46.00 C 0.00 0.00 0.00 0.50 +0.17 50 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.47 +0.18 50 0 299 0
30MAR27 48.00 C 0.00 0.00 0.00 0.44 +0.17 51 0 188 0
30MAR27 49.00 C 0.40 0.40 0.40 0.38 +0.14 50 1 318 0
30MAR27 50.00 C 0.00 0.00 0.00 0.37 +0.15 51 0 2,300 0
30MAR27 52.50 C 0.00 0.00 0.00 0.31 +0.14 52 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.28 +0.14 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.24 +0.13 54 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.22 +0.13 56 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.20 +0.12 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 +0.11 58 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 +0.11 59 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 +0.11 61 0 80 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 +0.11 62 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.14 +0.11 63 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.13 +0.11 63 0 133 0
29JUN27 9.00 C 0.00 0.00 0.00 17.65 +0.20 74 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.43 +0.30 74 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.16 +0.17 70 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.93 +0.21 70 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.66 +0.15 67 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.26 +0.24 68 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.72 +0.18 63 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.33 +0.23 64 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.90 +0.28 64 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.45 +0.29 63 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.94 +0.23 59 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.44 +0.20 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.04 +0.26 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.53 +0.21 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.07 +0.20 52 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 11.66 +0.24 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.22 +0.24 50 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.78 +0.22 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.36 +0.22 48 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 9.94 +0.21 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.53 +0.21 47 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 9.13 +0.20 46 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 8.74 +0.19 45 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 8.37 +0.19 45 0 2 0
29JUN27 20.00 C 7.80 7.80 7.80 8.00 +0.18 44 1 57 +1
29JUN27 21.00 C 0.00 0.00 0.00 7.30 +0.17 44 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 6.64 +0.15 43 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 6.01 +0.14 43 0 150 0
29JUN27 24.00 C 0.00 0.00 0.00 5.47 +0.16 43 0 307 0
29JUN27 25.00 C 4.43 4.99 4.43 4.95 +0.16 42 35 737 +35
29JUN27 26.00 C 4.32 4.43 4.32 4.34 +0.02 41 31 1,679 +1
29JUN27 27.00 C 0.00 0.00 0.00 4.02 +0.13 42 0 869 0
29JUN27 28.00 C 3.18 3.73 3.18 3.66 +0.20 42 31 5,282 +1
29JUN27 29.00 C 3.36 3.36 3.30 3.33 +0.18 42 60 1,507 +30
29JUN27 30.00 C 2.57 3.09 2.57 3.00 +0.14 42 45 1,315 +12
29JUN27 31.00 C 2.41 2.75 2.41 2.76 +0.17 43 125 708 +65
29JUN27 32.00 C 2.51 2.51 2.46 2.49 +0.16 43 61 747 +31
29JUN27 33.00 C 2.27 2.27 2.27 2.27 +0.16 43 30 972 0
29JUN27 34.00 C 0.00 0.00 0.00 2.09 +0.19 44 0 135 0
29JUN27 35.00 C 1.61 1.61 1.61 1.89 +0.18 44 30 243 +30
29JUN27 36.00 C 1.56 1.56 1.56 1.74 +0.19 44 30 75 +30
29JUN27 37.00 C 0.00 0.00 0.00 1.57 +0.17 44 0 83 0
29JUN27 38.00 C 0.00 0.00 0.00 1.46 +0.20 44 0 433 0
29JUN27 39.00 C 1.14 1.14 1.14 1.35 +0.21 45 2 406 +2
29JUN27 40.00 C 1.23 1.23 1.23 1.24 +0.20 45 13 44 +12
29JUN27 41.00 C 1.17 1.17 1.17 1.15 +0.21 45 1 112 +1
29JUN27 42.00 C 0.00 0.00 0.00 1.07 +0.22 46 0 23 0
29JUN27 43.00 C 0.00 0.00 0.00 0.99 +0.22 46 0 24 0
29JUN27 44.00 C 0.00 0.00 0.00 0.95 +0.25 47 0 35 0
29JUN27 45.00 C 0.00 0.00 0.00 0.89 +0.25 47 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 0.83 +0.25 47 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 0.78 +0.25 48 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 0.74 +0.26 48 0 101 0
29JUN27 49.00 C 0.00 0.00 0.00 0.66 +0.22 48 0 130 0
29JUN27 50.00 C 0.57 0.57 0.57 0.65 +0.25 49 10 153 +10
29JUN27 52.50 C 0.00 0.00 0.00 0.57 +0.25 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.48 +0.22 50 4 31 0
29JUN27 57.50 C 0.42 0.42 0.42 0.43 +0.22 51 1 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.39 +0.22 52 4 42 +4
29JUN27 62.50 C 0.00 0.00 0.00 0.35 +0.21 53 0 168 0
29JUN27 65.00 C 0.00 0.00 0.00 0.32 +0.20 54 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.30 +0.20 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.27 +0.19 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.25 +0.18 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.24 +0.18 57 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.23 +0.18 58 0 212 0
TOTAL CALL 24,514 639,846 +9,717
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.02 +0.01 109 0 11 0
21AUG26 22.00 P 0.00 0.00 0.00 0.03 +0.02 105 0 30 0
21AUG26 22.50 P 0.01 0.01 0.01 0.04 +0.03 98 20 86 +20
21AUG26 23.00 P 0.06 0.07 0.03 0.07 +0.04 98 51 73 +18
21AUG26 23.50 P 0.12 0.12 0.05 0.10 +0.04 93 41 112 +22
21AUG26 24.00 P 0.19 0.19 0.05 0.14 +0.04 88 460 622 +202
21AUG26 24.50 P 0.18 0.31 0.11 0.21 +0.03 85 626 478 +66
21AUG26 25.00 P 0.41 0.51 0.19 0.30 0.00 80 1,654 2,285 +1,199
21AUG26 25.50 P 0.48 0.75 0.29 0.42 -0.06 76 2,111 1,758 +1,397
21AUG26 26.00 P 0.83 1.08 0.45 0.58 -0.13 70 1,279 1,021 +399
21AUG26 26.50 P 1.09 1.28 0.69 0.84 -0.16 70 619 644 +195
21AUG26 27.00 P 1.55 1.55 1.05 1.14 -0.25 67 5 622 -2
21AUG26 27.50 P 0.00 0.00 0.00 1.50 -0.31 65 0 426 0
21AUG26 28.00 P 0.00 0.00 0.00 1.90 -0.26 61 0 151 0
21AUG26 28.50 P 0.00 0.00 0.00 2.39 -0.29 70 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 2.86 -0.29 71 0 70 0
21AUG26 29.50 P 0.00 0.00 0.00 3.34 -0.30 72 0 3 0
21AUG26 30.00 P 0.00 0.00 0.00 3.83 -0.30 73 0 14 0
21AUG26 30.50 P 0.00 0.00 0.00 4.32 -0.30 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 4.82 -0.30 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 5.32 -0.30 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 5.82 -0.30 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 6.32 -0.30 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 6.82 -0.30 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 7.32 -0.30 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 7.82 -0.30 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 8.32 -0.30 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 8.82 -0.30 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 9.32 -0.30 0 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 9.82 -0.30 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 10.32 -0.30 0 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 10.82 -0.30 0 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 11.32 -0.30 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 137 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 130 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 122 0 49 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 116 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 400 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 758 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 586 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 676 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 813 0
28AUG26 20.00 P 0.03 0.03 0.02 0.01 0.00 71 8 1,517 -6
28AUG26 21.00 P 0.04 0.04 0.03 0.02 0.00 66 5 2,536 +5
28AUG26 22.00 P 0.07 0.07 0.05 0.05 0.00 63 72 2,945 +48
28AUG26 23.00 P 0.11 0.14 0.08 0.11 0.00 60 300 5,248 +114
28AUG26 24.00 P 0.25 0.34 0.16 0.23 -0.01 57 628 7,266 -29
28AUG26 25.00 P 0.50 0.70 0.33 0.45 -0.04 54 2,639 5,743 +1,338
28AUG26 26.00 P 1.00 1.27 0.66 0.80 -0.10 51 2,655 6,326 -1,206
28AUG26 27.00 P 1.90 1.98 1.22 1.37 -0.16 52 271 3,534 -46
28AUG26 28.00 P 2.84 2.90 1.94 2.09 -0.20 51 92 4,638 -21
28AUG26 29.00 P 2.82 2.82 2.80 2.94 -0.30 51 11 3,082 -10
28AUG26 30.00 P 4.61 4.61 3.74 3.85 -0.33 48 284 6,546 -222
28AUG26 31.00 P 0.00 0.00 0.00 4.86 -0.41 60 0 4,817 0
28AUG26 32.00 P 6.13 6.13 6.13 5.83 -0.43 59 1 1,299 -1
28AUG26 33.00 P 0.00 0.00 0.00 6.82 -0.30 0 0 1,176 0
28AUG26 34.00 P 0.00 0.00 0.00 7.82 -0.30 0 0 77 0
28AUG26 35.00 P 0.00 0.00 0.00 8.82 -0.30 0 0 26 0
28AUG26 36.00 P 0.00 0.00 0.00 9.82 -0.30 0 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 10.82 -0.30 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.82 -0.30 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.82 -0.30 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.82 -0.30 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.82 -0.30 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.82 -0.30 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.82 -0.30 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.82 -0.30 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 18.82 -0.30 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 19.82 -0.30 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 20.82 -0.30 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 21.82 -0.30 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 22.82 -0.30 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 23.82 -0.30 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 26.32 -0.30 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 28.82 -0.30 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 31.32 -0.30 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 33.82 -0.30 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 36.32 -0.30 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 38.82 -0.30 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 41.32 -0.30 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 43.82 -0.30 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 46.32 -0.30 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 48.82 -0.30 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 51.32 -0.30 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 17,158 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3,581 0
29SEP26 16.00 P 0.02 0.02 0.02 0.01 0.00 60 30 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 226 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 948 0
29SEP26 19.50 P 0.09 0.09 0.07 0.05 0.00 48 26 2,626 0
29SEP26 20.00 P 0.10 0.10 0.10 0.07 -0.01 47 40 13,266 +10
29SEP26 21.00 P 0.16 0.20 0.15 0.13 -0.02 46 28 1,913 +16
29SEP26 22.00 P 0.26 0.31 0.21 0.24 -0.02 46 316 4,712 +310
29SEP26 23.00 P 0.41 0.53 0.35 0.40 -0.03 45 143 7,026 -106
29SEP26 24.00 P 0.67 0.83 0.60 0.63 -0.06 44 146 6,080 +137
29SEP26 25.00 P 1.15 1.25 0.87 0.96 -0.07 43 570 17,255 -286
29SEP26 26.00 P 1.55 1.79 1.34 1.38 -0.10 42 481 9,061 +13
29SEP26 27.00 P 2.19 2.50 1.95 1.93 -0.15 42 123 11,882 -97
29SEP26 28.00 P 2.96 3.24 2.66 2.59 -0.14 42 113 7,997 +8
29SEP26 29.00 P 3.73 3.73 3.73 3.34 -0.22 43 1 6,546 0
29SEP26 30.00 P 4.15 4.15 4.15 4.19 -0.13 44 31 10,573 +29
29SEP26 31.00 P 5.14 5.14 5.14 5.06 -0.21 45 30 6,806 -30
29SEP26 32.00 P 0.00 0.00 0.00 5.98 -0.28 46 0 2,853 0
29SEP26 33.00 P 0.00 0.00 0.00 6.92 -0.24 47 0 4,306 0
29SEP26 34.00 P 0.00 0.00 0.00 7.87 -0.27 47 0 1,900 0
29SEP26 35.00 P 0.00 0.00 0.00 8.84 -0.28 47 0 2,971 0
29SEP26 36.00 P 0.00 0.00 0.00 9.83 -0.29 48 0 13,289 0
29SEP26 37.00 P 0.00 0.00 0.00 10.82 -0.30 0 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 11.84 -0.28 58 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 12.82 -0.30 0 0 3,214 0
29SEP26 40.00 P 0.00 0.00 0.00 13.82 -0.30 0 0 11,942 0
29SEP26 41.00 P 0.00 0.00 0.00 14.82 -0.30 0 0 4,014 0
29SEP26 42.00 P 0.00 0.00 0.00 15.92 -0.20 82 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 16.82 -0.30 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 17.82 -0.30 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 18.94 -0.18 93 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 19.88 -0.24 89 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 20.91 -0.21 96 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.82 -0.30 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.82 -0.30 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 23.82 -0.30 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.32 -0.30 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.82 -0.30 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 31.32 -0.30 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.82 -0.30 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.32 -0.30 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 38.82 -0.30 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.32 -0.30 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.82 -0.30 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.32 -0.30 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 48.82 -0.30 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.32 -0.30 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 53.82 -0.30 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.32 -0.30 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 58.88 -0.24 164 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 222 0
29OCT26 18.00 P 0.11 0.11 0.11 0.05 -0.01 45 3 333 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 -0.02 44 0 390 0
29OCT26 19.00 P 0.15 0.15 0.15 0.09 -0.01 44 19 564 +19
29OCT26 19.50 P 0.18 0.18 0.18 0.12 -0.02 44 10 635 0
29OCT26 20.00 P 0.24 0.24 0.21 0.15 -0.03 43 6 832 0
29OCT26 21.00 P 0.36 0.36 0.28 0.27 -0.03 43 43 1,975 -17
29OCT26 22.00 P 0.52 0.52 0.40 0.42 -0.04 42 66 2,126 +60
29OCT26 23.00 P 0.69 0.76 0.62 0.63 -0.05 42 363 6,945 +184
29OCT26 24.00 P 1.10 1.10 0.92 0.92 -0.06 41 113 2,308 -42
29OCT26 25.00 P 1.39 1.51 1.26 1.28 -0.08 41 286 4,209 -155
29OCT26 26.00 P 2.01 2.01 1.62 1.73 -0.10 40 273 6,586 +149
29OCT26 27.00 P 2.33 2.36 2.33 2.28 -0.17 40 2 4,549 0
29OCT26 28.00 P 3.03 3.03 3.03 2.96 -0.14 41 60 3,463 +8
29OCT26 29.00 P 4.21 4.21 3.58 3.61 -0.23 40 186 2,940 -79
29OCT26 30.00 P 4.50 4.50 4.50 4.42 -0.15 41 31 176 +1
29OCT26 31.00 P 0.00 0.00 0.00 5.30 -0.11 43 0 378 0
29OCT26 32.00 P 0.00 0.00 0.00 6.18 -0.10 44 0 594 0
29OCT26 33.00 P 0.00 0.00 0.00 7.00 -0.18 42 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 7.90 -0.35 40 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 8.93 -0.27 45 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.87 -0.30 44 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 10.91 -0.23 50 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.84 -0.29 47 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.83 -0.29 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.82 -0.30 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.82 -0.30 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.92 -0.20 65 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.82 -0.30 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.92 -0.20 70 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.94 -0.18 74 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.88 -0.24 71 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.91 -0.21 76 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.82 -0.30 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.82 -0.30 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.82 -0.30 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.32 -0.30 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.82 -0.30 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.32 -0.30 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.83 -0.29 90 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.32 -0.30 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.82 -0.30 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.32 -0.30 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.82 -0.30 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.32 -0.30 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.82 -0.30 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.32 -0.30 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
27NOV26 13.50 P 0.05 0.05 0.05 0.01 0.00 51 4 4 +4
27NOV26 14.00 P 0.06 0.06 0.06 0.01 0.00 48 3 3 +3
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 50 0
27NOV26 16.50 P 0.13 0.13 0.13 0.03 -0.02 42 3 4 +3
27NOV26 17.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.12 -0.04 42 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 0.16 -0.04 42 0 171 0
27NOV26 19.50 P 0.35 0.35 0.35 0.21 -0.05 42 30 234 +30
27NOV26 20.00 P 0.37 0.37 0.34 0.27 -0.06 42 5 922 +5
27NOV26 21.00 P 0.57 0.57 0.57 0.43 -0.06 42 130 1,968 +100
27NOV26 22.00 P 0.76 0.79 0.67 0.64 -0.05 42 462 1,148 +404
27NOV26 23.00 P 1.05 1.05 0.84 0.89 -0.07 42 68 2,909 +30
27NOV26 24.00 P 1.28 1.37 1.16 1.20 -0.10 41 601 1,338 +321
27NOV26 25.00 P 1.77 1.77 1.58 1.59 -0.11 41 61 1,865 -31
27NOV26 26.00 P 2.29 2.29 1.97 2.06 -0.13 41 382 2,255 +50
27NOV26 27.00 P 2.67 2.67 2.67 2.62 -0.16 41 17 1,935 0
27NOV26 28.00 P 0.00 0.00 0.00 3.25 -0.18 41 0 841 0
27NOV26 29.00 P 0.00 0.00 0.00 3.98 -0.17 42 0 229 0
27NOV26 30.00 P 0.00 0.00 0.00 4.74 -0.12 43 0 35 0
27NOV26 31.00 P 0.00 0.00 0.00 5.58 -0.09 44 0 26 0
27NOV26 32.00 P 0.00 0.00 0.00 6.35 -0.15 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.35 0.00 47 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.19 -0.06 46 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.15 -0.05 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.07 -0.18 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.02 -0.19 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.96 -0.21 50 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.90 -0.25 49 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.86 -0.27 48 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 14.84 -0.28 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.92 -0.20 57 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.82 -0.30 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.92 -0.20 62 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.94 -0.18 65 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.88 -0.24 62 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.91 -0.21 67 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.86 -0.26 65 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.82 -0.30 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.82 -0.30 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.32 -0.30 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.82 -0.30 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.32 -0.30 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.83 -0.29 79 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.32 -0.30 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.82 -0.30 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.32 -0.30 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.82 -0.30 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.32 -0.30 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.82 -0.30 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.32 -0.30 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 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 0.00 44 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 94 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 43 0
30DEC26 15.00 P 0.12 0.12 0.12 0.03 -0.02 43 2 7,267 0
30DEC26 15.50 P 0.14 0.14 0.14 0.05 -0.01 44 2 412 +2
30DEC26 16.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 -0.03 43 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 556 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.03 43 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 -0.04 43 0 610 0
30DEC26 18.50 P 0.00 0.00 0.00 0.23 -0.04 43 0 710 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 -0.05 43 0 1,519 0
30DEC26 19.50 P 0.45 0.45 0.42 0.36 -0.05 43 163 2,025 +103
30DEC26 20.00 P 0.58 0.58 0.58 0.44 -0.05 43 93 2,850 +33
30DEC26 21.00 P 0.76 0.76 0.76 0.63 -0.04 43 133 2,871 +115
30DEC26 22.00 P 1.00 1.02 1.00 0.85 -0.06 42 102 2,206 +100
30DEC26 23.00 P 1.35 1.35 1.08 1.12 -0.09 41 103 17,711 +100
30DEC26 24.00 P 1.63 1.70 1.46 1.47 -0.10 41 83 7,942 +30
30DEC26 25.00 P 2.15 2.15 1.84 1.87 -0.11 40 8 14,082 +6
30DEC26 26.00 P 2.76 2.76 2.32 2.34 -0.13 40 38 4,336 +28
30DEC26 27.00 P 2.92 2.92 2.92 2.92 -0.12 40 30 6,246 -30
30DEC26 28.00 P 3.77 3.77 3.77 3.50 -0.20 40 3 6,339 0
30DEC26 29.00 P 4.06 4.06 4.05 4.19 -0.26 40 472 9,026 -196
30DEC26 30.00 P 0.00 0.00 0.00 4.95 -0.14 41 0 10,062 0
30DEC26 31.00 P 0.00 0.00 0.00 5.75 -0.14 42 0 4,459 0
30DEC26 32.00 P 0.00 0.00 0.00 6.53 -0.16 42 0 6,830 0
30DEC26 33.00 P 0.00 0.00 0.00 7.40 -0.16 42 0 5,899 0
30DEC26 34.00 P 0.00 0.00 0.00 8.32 -0.09 44 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 9.23 -0.07 45 0 2,447 0
30DEC26 36.00 P 10.93 10.93 10.08 10.22 -0.14 47 2 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 11.05 -0.16 45 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 11.96 -0.29 44 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 12.96 -0.24 47 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 13.86 -0.31 44 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 14.97 -0.18 52 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 15.92 -0.21 51 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 16.84 -0.28 47 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 17.92 -0.20 55 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 18.94 -0.18 58 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 19.88 -0.24 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.91 -0.21 60 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.86 -0.26 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.82 -0.30 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.82 -0.30 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.32 -0.30 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.84 -0.28 67 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.32 -0.30 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.83 -0.29 72 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.32 -0.30 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.82 -0.30 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.32 -0.30 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.82 -0.30 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.32 -0.30 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.82 -0.30 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.32 -0.30 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.82 -0.30 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 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 50 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 0.01 -0.01 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 -0.04 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 -0.05 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 -0.05 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 -0.07 41 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.10 -0.08 41 0 7,064 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 -0.09 41 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 -0.10 41 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.20 -0.12 41 0 913 0
30MAR27 17.00 P 0.00 0.00 0.00 0.25 -0.12 41 0 620 0
30MAR27 17.50 P 0.00 0.00 0.00 0.31 -0.14 41 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.38 -0.15 41 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.46 -0.14 41 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.54 -0.15 41 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.65 -0.12 41 0 216 0
30MAR27 20.00 P 0.00 0.00 0.00 0.76 -0.12 41 0 5,568 0
30MAR27 21.00 P 1.22 1.22 1.16 1.03 -0.10 41 7 4,907 -3
30MAR27 22.00 P 1.37 1.37 1.37 1.32 -0.12 41 30 958 +30
30MAR27 23.00 P 0.00 0.00 0.00 1.65 -0.12 41 0 4,648 0
30MAR27 24.00 P 2.22 2.32 2.07 2.03 -0.12 40 141 2,302 +30
30MAR27 25.00 P 0.00 0.00 0.00 2.46 -0.13 40 0 3,841 0
30MAR27 26.00 P 0.00 0.00 0.00 2.96 -0.14 40 0 8,571 0
30MAR27 27.00 P 0.00 0.00 0.00 3.50 -0.18 39 0 7,995 0
30MAR27 28.00 P 4.17 4.17 4.17 4.13 -0.14 40 30 5,460 0
30MAR27 29.00 P 0.00 0.00 0.00 4.78 -0.15 40 0 1,043 0
30MAR27 30.00 P 0.00 0.00 0.00 5.52 -0.14 41 0 3,729 0
30MAR27 31.00 P 0.00 0.00 0.00 6.22 -0.19 40 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 6.94 -0.25 40 0 912 0
30MAR27 33.00 P 0.00 0.00 0.00 7.83 -0.22 41 0 5,531 0
30MAR27 34.00 P 0.00 0.00 0.00 8.62 -0.19 41 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.55 -0.19 42 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 10.38 -0.15 42 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.21 -0.20 41 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 12.25 -0.05 44 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 13.18 -0.04 44 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 14.00 -0.34 42 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 15.06 -0.23 45 0 127 0
30MAR27 42.00 P 16.50 16.50 16.50 16.04 -0.20 46 5 170 +5
30MAR27 43.00 P 0.00 0.00 0.00 16.93 -0.28 45 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 17.92 -0.26 46 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 18.94 -0.22 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.88 -0.26 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.91 -0.22 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.89 -0.23 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.87 -0.25 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.86 -0.26 51 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 26.33 -0.29 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.84 -0.28 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.32 -0.30 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.83 -0.29 60 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.32 -0.30 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.82 -0.30 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.32 -0.30 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.82 -0.30 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.32 -0.30 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.82 -0.30 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.32 -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 0.00 42 0 32 0
29JUN27 10.00 P 0.14 0.14 0.14 0.01 -0.01 41 2 2 +2
29JUN27 10.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 90 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 10 0
29JUN27 13.50 P 0.00 0.00 0.00 0.11 -0.03 41 0 45 0
29JUN27 14.00 P 0.00 0.00 0.00 0.14 -0.04 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.17 -0.05 41 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.22 -0.05 41 0 31 0
29JUN27 15.50 P 0.00 0.00 0.00 0.27 -0.06 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.33 -0.06 41 0 6,170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.39 -0.09 41 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.47 -0.09 41 0 400 0
29JUN27 17.50 P 0.81 0.81 0.81 0.55 -0.10 41 100 681 +100
29JUN27 18.00 P 0.00 0.00 0.00 0.65 -0.11 41 0 851 0
29JUN27 18.50 P 0.00 0.00 0.00 0.76 -0.11 41 0 290 0
29JUN27 19.00 P 0.00 0.00 0.00 0.87 -0.12 41 0 469 0
29JUN27 19.50 P 1.20 1.20 1.08 1.00 -0.12 41 8 491 +5
29JUN27 20.00 P 1.35 1.37 1.35 1.14 -0.12 41 33 464 +30
29JUN27 21.00 P 1.64 1.64 1.51 1.44 -0.09 41 60 2,659 +60
29JUN27 22.00 P 1.98 1.98 1.98 1.80 -0.05 41 30 390 +30
29JUN27 23.00 P 2.38 2.38 2.38 2.14 -0.11 41 30 570 +30
29JUN27 24.00 P 2.82 2.82 2.82 2.56 -0.09 41 30 753 0
29JUN27 25.00 P 3.00 3.00 3.00 3.01 -0.12 40 5 631 +5
29JUN27 26.00 P 0.00 0.00 0.00 3.51 -0.13 40 0 3,507 0
29JUN27 27.00 P 0.00 0.00 0.00 4.07 -0.14 40 0 728 0
29JUN27 28.00 P 0.00 0.00 0.00 4.67 -0.16 40 4 4,205 0
29JUN27 29.00 P 0.00 0.00 0.00 5.28 -0.21 40 0 1,184 0
29JUN27 30.00 P 6.41 6.49 6.41 6.00 -0.09 40 62 620 +62
29JUN27 31.00 P 0.00 0.00 0.00 6.73 -0.15 41 0 857 0
29JUN27 32.00 P 0.00 0.00 0.00 7.44 -0.20 40 0 134 0
29JUN27 33.00 P 0.00 0.00 0.00 8.27 -0.15 41 0 123 0
29JUN27 34.00 P 0.00 0.00 0.00 9.11 -0.11 42 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 9.84 -0.19 41 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.71 -0.16 41 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 11.62 -0.11 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.38 -0.22 41 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 13.35 -0.12 42 0 150 0
29JUN27 40.00 P 0.00 0.00 0.00 14.21 -0.16 41 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 15.16 -0.13 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.04 -0.20 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.04 -0.17 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 18.02 -0.25 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.98 -0.25 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.95 -0.24 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.91 -0.26 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.89 -0.26 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.95 -0.18 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.92 -0.20 49 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 26.37 -0.25 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.84 -0.28 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.32 -0.30 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.83 -0.29 54 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.32 -0.30 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.82 -0.30 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.32 -0.30 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.82 -0.30 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.32 -0.30 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.82 -0.30 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.32 -0.30 0 0 0 0
TOTAL PUT 20,948 561,929 +5,208
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$ 318.800
21AUG26 247.50 C 0.00 0.00 0.00 71.68 -14.98 141 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 69.26 -14.96 141 0 0 0
21AUG26 252.50 C 0.00 0.00 0.00 66.41 -15.39 102 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 64.78 -14.60 153 0 0 0
21AUG26 257.50 C 0.00 0.00 0.00 63.94 -13.04 190 0 0 0
21AUG26 260.00 C 0.00 0.00 0.00 60.00 -14.59 149 0 0 0
21AUG26 262.50 C 0.00 0.00 0.00 59.12 -13.10 181 0 0 0
21AUG26 265.00 C 0.00 0.00 0.00 55.09 -13.74 141 0 0 0
21AUG26 267.50 C 0.00 0.00 0.00 52.82 -13.65 141 0 0 0
21AUG26 270.00 C 0.00 0.00 0.00 50.57 -13.56 141 0 0 0
21AUG26 272.50 C 0.00 0.00 0.00 48.36 -14.58 141 0 0 0
21AUG26 275.00 C 0.00 0.00 0.00 46.19 -14.49 141 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 44.05 -14.40 141 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 41.96 -14.28 141 0 0 0
21AUG26 282.50 C 19.41 19.41 17.19 39.91 -14.16 141 30 30 +30
21AUG26 285.00 C 18.03 18.03 15.96 38.13 -13.81 144 30 30 +30
21AUG26 287.50 C 16.76 16.76 14.78 34.87 -14.97 127 45 45 +45
21AUG26 290.00 C 15.55 15.55 13.67 33.02 -14.75 128 30 30 +30
21AUG26 292.50 C 15.82 15.82 15.17 31.23 -14.52 130 30 30 +30
21AUG26 295.00 C 22.88 25.04 14.05 29.49 -14.28 131 40 35 +35
21AUG26 297.50 C 12.98 25.31 12.98 27.80 -14.03 132 30 15 +15
21AUG26 300.00 C 20.10 27.00 10.00 26.17 -13.76 132 579 505 +505
21AUG26 305.00 C 10.50 25.09 9.30 23.09 -13.19 134 28 20 +20
21AUG26 310.00 C 17.00 22.15 8.00 20.24 -12.59 135 137 48 +48
21AUG26 315.00 C 7.90 10.50 7.90 17.64 -11.71 136 10 14 +10
21AUG26 320.00 C 14.00 14.50 5.30 15.27 -11.17 137 188 118 +117
21AUG26 325.00 C 14.00 14.00 13.00 13.14 -10.17 137 5 10 0
21AUG26 330.00 C 10.00 12.50 9.03 11.24 -9.20 138 37 44 +6
21AUG26 335.00 C 9.00 9.00 3.45 9.55 -8.85 138 33 46 +13
21AUG26 340.00 C 3.20 6.99 3.20 8.06 -8.12 138 31 40 -29
21AUG26 345.00 C 4.59 4.59 4.59 6.77 -7.64 139 8 422 0
21AUG26 350.00 C 5.50 6.50 2.00 5.65 -7.11 139 62 292 +18
21AUG26 355.00 C 2.00 4.95 2.00 4.97 -6.31 142 50 25 +25
21AUG26 360.00 C 4.50 5.15 3.06 4.10 -5.71 142 27 38 +24
21AUG26 365.00 C 1.45 4.00 1.45 3.36 -5.11 142 10 23 0
21AUG26 370.00 C 4.00 4.00 3.12 2.74 -4.54 142 13 50 -1
21AUG26 375.00 C 0.00 0.00 0.00 2.22 -4.01 142 0 5 0
21AUG26 380.00 C 0.00 0.00 0.00 1.79 -3.53 142 0 61 0
21AUG26 385.00 C 2.00 2.00 2.00 1.44 -3.08 142 5 62 -2
21AUG26 390.00 C 0.00 0.00 0.00 1.15 -2.68 142 0 44 0
21AUG26 395.00 C 1.77 1.77 1.77 0.91 -2.32 141 24 90 -9
21AUG26 400.00 C 1.66 1.66 0.59 0.72 -1.99 141 5 233 +4
21AUG26 405.00 C 0.00 0.00 0.00 0.57 -1.70 141 0 16 0
21AUG26 410.00 C 0.86 0.86 0.86 0.43 -1.47 141 15 22 +15
21AUG26 415.00 C 0.00 0.00 0.00 0.34 -1.24 141 0 18 0
21AUG26 420.00 C 0.59 0.59 0.59 0.26 -1.05 141 15 31 +5
21AUG26 425.00 C 0.00 0.00 0.00 0.20 -0.85 140 0 2 0
21AUG26 430.00 C 0.47 0.47 0.47 0.16 -0.71 141 15 15 +15
21AUG26 435.00 C 0.00 0.00 0.00 0.12 -0.59 141 0 0 0
21AUG26 440.00 C 0.00 0.00 0.00 0.09 -0.49 140 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 0.07 -0.42 141 0 10 0
21AUG26 450.00 C 0.00 0.00 0.00 0.05 -0.34 140 0 46 0
21AUG26 455.00 C 0.00 0.00 0.00 0.04 -0.28 141 0 75 0
21AUG26 460.00 C 0.00 0.00 0.00 0.03 -0.23 141 0 15 0
21AUG26 465.00 C 0.00 0.00 0.00 0.02 -0.19 139 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.01 -0.16 135 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.01 -0.13 138 0 68 0
28AUG26 250.00 C 0.00 0.00 0.00 72.11 -13.95 121 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 68.21 -13.83 125 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 64.53 -13.07 129 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 60.80 -12.82 130 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 60.04 -9.60 151 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 55.44 -10.45 144 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 52.05 -10.26 144 0 0 0
28AUG26 285.00 C 28.71 28.71 28.71 48.79 -11.88 144 15 15 +15
28AUG26 290.00 C 26.56 29.85 26.56 45.67 -11.56 144 99 99 +99
28AUG26 295.00 C 24.57 30.42 24.57 42.69 -11.22 144 62 62 +62
28AUG26 300.00 C 32.34 39.00 23.92 39.00 -11.73 139 150 122 +122
28AUG26 310.00 C 30.87 35.21 21.89 33.53 -11.21 138 159 139 +138
28AUG26 320.00 C 26.77 29.00 16.71 28.94 -10.33 139 57 60 +54
28AUG26 330.00 C 23.23 23.23 13.54 24.85 -9.38 140 104 121 +79
28AUG26 340.00 C 20.17 20.17 12.20 21.23 -9.01 140 54 73 +51
28AUG26 350.00 C 17.60 19.50 10.00 19.17 -6.99 146 492 456 +410
28AUG26 360.00 C 10.17 16.50 10.17 15.88 -7.08 144 13 41 +9
28AUG26 370.00 C 13.21 13.40 7.80 13.58 -6.15 145 27 57 +25
28AUG26 380.00 C 13.00 13.00 6.91 11.49 -5.40 145 72 110 +61
28AUG26 390.00 C 9.43 9.43 9.43 9.62 -4.79 145 34 38 +34
28AUG26 400.00 C 8.70 8.70 8.70 8.02 -4.23 145 8 141 +8
28AUG26 410.00 C 0.00 0.00 0.00 6.47 -3.91 144 0 10 0
28AUG26 420.00 C 7.00 7.00 7.00 5.36 -3.42 144 5 54 +5
28AUG26 430.00 C 0.00 0.00 0.00 4.43 -2.97 144 0 209 0
28AUG26 440.00 C 7.80 7.80 4.80 3.65 -2.39 144 18 18 +3
28AUG26 450.00 C 3.80 3.80 3.80 3.00 -2.06 144 5 34 +5
28AUG26 460.00 C 0.00 0.00 0.00 2.46 -1.78 144 0 0 0
28AUG26 470.00 C 2.35 2.35 2.35 2.01 -1.53 144 5 34 0
29SEP26 250.00 C 0.00 0.00 0.00 86.69 -12.60 113 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 83.59 -12.44 114 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 80.58 -12.28 114 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 77.65 -12.11 115 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 74.80 -11.95 115 0 0 0
29SEP26 275.00 C 52.92 52.92 52.92 72.05 -11.76 116 10 10 +10
29SEP26 280.00 C 0.00 0.00 0.00 69.37 -11.59 116 0 0 0
29SEP26 285.00 C 47.76 48.72 47.76 66.78 -11.40 117 60 60 +60
29SEP26 290.00 C 0.00 0.00 0.00 64.27 -11.21 117 0 0 0
29SEP26 295.00 C 44.86 44.86 44.19 61.83 -11.04 117 45 45 +45
29SEP26 300.00 C 52.00 52.00 43.32 59.48 -10.84 117 70 55 +55
29SEP26 310.00 C 48.12 56.19 37.73 55.00 -10.46 118 65 140 +30
29SEP26 320.00 C 49.01 52.19 37.76 50.83 -10.06 118 92 372 +47
29SEP26 330.00 C 38.63 38.63 34.00 46.93 -10.33 119 17 232 +15
29SEP26 340.00 C 44.08 44.09 44.08 44.09 -9.39 121 23 53 +23
29SEP26 350.00 C 33.30 41.40 33.30 39.94 -10.11 119 6 36 +4
29SEP26 360.00 C 31.00 31.00 31.00 37.36 -10.06 121 1 83 0
29SEP26 370.00 C 34.24 34.24 29.00 34.39 -9.63 121 17 18 +14
29SEP26 380.00 C 31.99 32.00 23.88 32.03 -8.88 122 19 25 0
29SEP26 390.00 C 0.00 0.00 0.00 30.03 -8.32 123 0 1 0
29SEP26 400.00 C 0.00 0.00 0.00 28.09 -7.46 124 10 485 +10
29SEP26 410.00 C 0.00 0.00 0.00 25.84 -7.09 124 0 0 0
29SEP26 420.00 C 22.00 25.00 21.06 23.77 -6.73 124 75 63 -63
29SEP26 430.00 C 0.00 0.00 0.00 21.86 -6.38 124 0 8 0
29SEP26 440.00 C 0.00 0.00 0.00 20.10 -6.04 124 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 18.47 -5.73 123 0 0 0
29SEP26 460.00 C 13.50 13.90 13.20 16.98 -5.41 123 66 33 +33
29SEP26 470.00 C 0.00 0.00 0.00 15.60 -5.12 123 15 21 +15
29OCT26 250.00 C 0.00 0.00 0.00 96.63 -12.46 109 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 93.83 -12.33 110 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 91.11 -12.19 110 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 88.46 -12.05 111 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 85.88 -11.91 111 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 83.36 -11.77 111 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 80.92 -11.62 111 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 78.54 -11.48 112 0 0 0
29OCT26 290.00 C 60.25 60.25 60.25 76.22 -11.33 112 1 1 +1
29OCT26 295.00 C 57.29 75.00 57.29 74.24 -10.91 113 19 15 +15
29OCT26 300.00 C 76.37 76.37 76.37 71.95 -10.87 113 1 1 +1
29OCT26 310.00 C 66.23 69.02 66.23 67.58 -10.74 113 30 30 +30
29OCT26 320.00 C 62.66 65.25 62.66 63.62 -10.43 113 30 40 +30
29OCT26 330.00 C 59.33 59.33 59.33 59.88 -10.13 113 15 25 +15
29OCT26 340.00 C 43.26 58.00 43.26 56.36 -9.82 113 30 28 +26
29OCT26 350.00 C 42.46 53.54 41.30 53.04 -9.52 114 120 108 +107
29OCT26 360.00 C 41.08 50.69 41.08 53.00 -8.22 119 30 30 +28
29OCT26 370.00 C 0.00 0.00 0.00 49.87 -7.52 119 0 0 0
29OCT26 380.00 C 40.52 47.08 40.52 45.34 -10.27 116 92 90 +74
29OCT26 390.00 C 0.00 0.00 0.00 43.86 -8.41 118 0 32 0
29OCT26 400.00 C 36.00 42.50 32.50 41.55 -7.83 119 6 25 +2
29OCT26 410.00 C 0.00 0.00 0.00 39.10 -8.05 119 0 15 0
29OCT26 420.00 C 29.00 37.00 29.00 36.80 -7.97 118 2 1 +1
29OCT26 430.00 C 0.00 0.00 0.00 34.64 -7.68 118 0 1 0
29OCT26 440.00 C 0.00 0.00 0.00 32.61 -7.40 118 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 30.69 -7.14 118 0 1 0
29OCT26 460.00 C 0.00 0.00 0.00 28.90 -6.87 118 0 2 0
29OCT26 470.00 C 29.80 29.80 29.80 27.21 -6.61 118 1 16 +1
27NOV26 250.00 C 0.00 0.00 0.00 104.94 -12.22 108 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 102.34 -12.11 108 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 99.92 -11.87 109 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 97.34 -11.86 109 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 94.93 -11.74 109 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 92.58 -11.61 109 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 90.29 -11.48 109 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 88.05 -11.36 110 0 0 0
27NOV26 290.00 C 68.79 68.79 68.79 85.87 -11.23 110 15 15 +15
27NOV26 295.00 C 67.05 68.65 67.05 83.75 -11.09 110 30 30 +30
27NOV26 300.00 C 70.46 71.44 65.37 81.67 -10.97 110 90 90 +90
27NOV26 310.00 C 67.08 77.23 62.17 77.68 -10.71 110 135 135 +135
27NOV26 320.00 C 63.90 75.24 59.90 73.89 -10.45 111 120 120 +120
27NOV26 330.00 C 60.59 71.84 57.06 72.18 -8.30 114 75 63 +48
27NOV26 340.00 C 68.64 68.64 68.64 66.87 -9.93 111 15 17 0
27NOV26 350.00 C 64.44 64.44 64.44 63.62 -9.67 111 15 30 -15
27NOV26 360.00 C 0.00 0.00 0.00 60.54 -9.42 111 0 30 0
27NOV26 370.00 C 0.00 0.00 0.00 58.46 -8.64 113 0 45 0
27NOV26 380.00 C 53.91 53.91 53.91 55.32 -10.05 112 15 135 -15
27NOV26 390.00 C 0.00 0.00 0.00 55.01 -7.25 116 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 52.53 -7.35 116 0 2 0
27NOV26 410.00 C 0.00 0.00 0.00 50.25 -7.45 116 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 47.86 -7.71 116 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 45.58 -7.96 116 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 43.43 -7.97 116 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 41.38 -7.74 116 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 39.44 -7.52 116 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 37.60 -7.29 116 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 112.59 -11.42 106 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 110.16 -11.29 106 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 107.78 -11.16 106 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 105.46 -11.03 107 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 103.19 -10.90 107 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 100.97 -10.78 107 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 98.80 -10.65 107 0 0 0
30DEC26 285.00 C 77.00 77.00 77.00 96.68 -10.53 107 5 5 +5
30DEC26 290.00 C 0.00 0.00 0.00 94.61 -10.40 108 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 92.58 -10.28 108 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 90.61 -10.15 108 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 86.79 -9.91 108 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 83.15 -9.99 108 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 79.67 -9.42 108 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 76.36 -9.18 109 0 700 0
30DEC26 350.00 C 0.00 0.00 0.00 73.26 -9.15 109 0 700 0
30DEC26 360.00 C 0.00 0.00 0.00 70.63 -10.02 110 0 33 0
30DEC26 370.00 C 0.00 0.00 0.00 68.37 -10.23 110 0 6 0
30DEC26 380.00 C 0.00 0.00 0.00 65.36 -9.75 110 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 63.07 -9.46 111 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 61.65 -8.42 112 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 59.19 -8.53 112 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 57.26 -8.22 113 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 55.31 -6.61 113 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 53.57 -6.31 114 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 51.46 -6.81 114 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 49.43 -6.89 114 0 0 0
30DEC26 470.00 C 37.50 38.80 37.50 47.50 -6.86 114 7 7 +7
30MAR27 250.00 C 0.00 0.00 0.00 127.65 -11.85 100 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 125.48 -11.76 100 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 123.35 -11.67 101 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 121.27 -11.57 101 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 119.23 -11.48 101 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 117.38 -11.24 101 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 115.28 -11.29 101 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 113.36 -11.19 101 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 111.49 -11.09 101 1,000 1,000 +1,000
30MAR27 295.00 C 92.00 92.00 92.00 109.65 -11.00 102 1,002 1,002 +1,002
30MAR27 300.00 C 0.00 0.00 0.00 107.84 -10.91 102 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 104.35 -10.72 102 500 500 +500
30MAR27 320.00 C 0.00 0.00 0.00 100.99 -10.54 102 900 3,950 +900
30MAR27 330.00 C 0.00 0.00 0.00 97.76 -10.36 102 400 3,450 +400
30MAR27 340.00 C 78.88 78.88 78.88 95.57 -9.71 103 3 2 -1
30MAR27 350.00 C 0.00 0.00 0.00 91.92 -10.43 103 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 90.26 -9.29 104 0 500 0
30MAR27 370.00 C 0.00 0.00 0.00 86.22 -10.64 103 0 500 0
30MAR27 380.00 C 0.00 0.00 0.00 83.79 -10.48 103 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 82.10 -9.69 104 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 81.24 -8.16 106 0 5 0
30MAR27 410.00 C 0.00 0.00 0.00 77.70 -8.55 105 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 75.94 -8.24 105 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 75.25 -6.96 107 0 30 0
30MAR27 440.00 C 0.00 0.00 0.00 72.16 -8.14 106 0 15 0
30MAR27 450.00 C 0.00 0.00 0.00 70.46 -7.98 106 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 69.55 -7.16 107 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 67.26 -8.03 107 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 140.73 -11.11 98 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 138.76 -11.02 98 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 136.83 -10.93 98 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 134.94 -10.83 98 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 133.08 -10.74 99 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 131.26 -10.65 99 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 129.47 -10.56 99 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 127.71 -10.47 99 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 125.99 -10.38 99 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 124.30 -10.29 99 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 122.64 -10.20 99 0 0 0
29JUN27 310.00 C 110.00 110.00 110.00 119.72 -9.72 100 1 1 0
29JUN27 320.00 C 0.00 0.00 0.00 116.67 -9.55 100 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 114.17 -9.21 101 0 15 0
29JUN27 340.00 C 0.00 0.00 0.00 111.35 -8.56 101 0 16 0
29JUN27 350.00 C 0.00 0.00 0.00 108.95 -9.35 101 0 1 0
29JUN27 360.00 C 0.00 0.00 0.00 106.67 -9.15 102 0 15 0
29JUN27 370.00 C 0.00 0.00 0.00 104.32 -9.06 102 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 102.14 -8.94 102 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 100.02 -9.29 103 0 30 0
29JUN27 400.00 C 0.00 0.00 0.00 97.53 -9.59 103 0 45 0
29JUN27 410.00 C 0.00 0.00 0.00 94.56 -9.98 102 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 93.05 -10.09 103 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 91.71 -9.40 104 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 90.55 -7.77 104 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 88.24 -8.28 104 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 86.62 -8.16 104 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 85.45 -7.65 105 0 0 0
TOTAL CALL 8,207 20,165 +7,029
21AUG26 247.50 P 0.40 1.90 0.40 0.31 +0.02 140 219 130 +128
21AUG26 250.00 P 1.11 1.11 0.68 0.40 +0.06 141 30 30 +30
21AUG26 252.50 P 1.61 1.61 1.61 0.48 +0.06 141 13 13 +13
21AUG26 255.00 P 0.00 0.00 0.00 0.59 +0.08 141 0 0 0
21AUG26 257.50 P 2.74 3.66 2.74 0.72 +0.12 141 25 18 +18
21AUG26 260.00 P 1.30 4.43 1.25 0.88 +0.15 142 101 100 0
21AUG26 262.50 P 0.00 0.00 0.00 1.04 +0.18 141 0 0 0
21AUG26 265.00 P 2.30 5.00 2.30 1.26 +0.30 142 14 14 +14
21AUG26 267.50 P 2.00 4.40 2.00 1.49 +0.34 142 15 15 +15
21AUG26 270.00 P 2.89 2.89 2.59 1.77 +0.47 142 3 103 +2
21AUG26 272.50 P 0.00 0.00 0.00 2.04 +0.51 142 0 0 0
21AUG26 275.00 P 0.00 0.00 0.00 2.39 +0.64 142 0 0 0
21AUG26 277.50 P 0.00 0.00 0.00 2.78 +0.71 142 0 0 0
21AUG26 280.00 P 7.00 12.00 7.00 3.16 +0.89 142 30 78 +28
21AUG26 282.50 P 9.55 9.55 9.55 3.65 +0.97 142 10 10 +10
21AUG26 285.00 P 12.00 13.00 12.00 4.17 +1.20 142 2 0 0
21AUG26 287.50 P 7.77 7.77 7.77 4.69 +1.35 142 2 2 0
21AUG26 290.00 P 12.20 14.60 12.20 5.35 +1.60 143 85 70 +48
21AUG26 292.50 P 14.08 16.00 6.10 6.02 +1.77 143 60 45 +45
21AUG26 295.00 P 0.00 0.00 0.00 6.70 +1.96 143 0 5 0
21AUG26 297.50 P 19.99 19.99 19.99 7.53 +2.30 143 5 21 -5
21AUG26 300.00 P 9.00 23.00 8.50 8.38 +2.51 143 67 53 +14
21AUG26 305.00 P 15.42 19.32 9.25 10.25 +3.09 143 312 36 +26
21AUG26 310.00 P 18.94 22.49 13.80 12.34 +3.64 144 31 523 +5
21AUG26 315.00 P 25.87 25.87 14.55 14.78 +4.46 144 15 10 +10
21AUG26 320.00 P 18.00 28.14 18.00 17.38 +5.09 145 180 122 -18
21AUG26 325.00 P 26.88 26.88 22.73 20.28 +5.49 146 25 28 +15
21AUG26 330.00 P 27.56 35.00 27.56 23.42 +6.12 147 41 60 -26
21AUG26 335.00 P 48.00 48.00 48.00 26.73 +6.73 148 8 22 -6
21AUG26 340.00 P 0.00 0.00 0.00 30.36 +7.49 149 0 2,029 0
21AUG26 345.00 P 32.51 32.51 32.51 34.08 +8.12 151 1 81 -1
21AUG26 350.00 P 44.00 44.00 43.98 38.08 +8.76 152 5 21 -5
21AUG26 355.00 P 0.00 0.00 0.00 42.19 +10.12 155 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 46.47 +10.82 157 0 75 0
21AUG26 365.00 P 0.00 0.00 0.00 50.88 +11.58 160 0 48 0
21AUG26 370.00 P 0.00 0.00 0.00 55.15 +11.96 161 0 32 0
21AUG26 375.00 P 0.00 0.00 0.00 60.04 +12.92 168 0 1 0
21AUG26 380.00 P 0.00 0.00 0.00 64.50 +13.21 169 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 69.25 +13.79 174 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 74.41 +12.79 185 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 79.33 +13.18 191 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 83.40 +12.60 182 0 5 0
21AUG26 405.00 P 0.00 0.00 0.00 88.22 +12.71 185 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 93.07 +12.80 188 0 10 0
21AUG26 415.00 P 0.00 0.00 0.00 97.93 +12.89 192 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 102.82 +13.25 196 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 107.69 +13.39 199 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 112.59 +13.26 202 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 117.51 +13.14 205 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 122.87 +13.60 222 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 127.37 +13.75 212 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 132.31 +13.29 216 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 137.03 +13.12 211 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 142.21 +13.42 224 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 147.61 +14.21 242 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 152.05 +13.88 227 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 157.49 +14.36 249 0 0 0
28AUG26 250.00 P 9.50 10.20 5.56 5.32 +1.31 144 69 102 +63
28AUG26 255.00 P 6.00 10.10 6.00 6.34 +1.52 144 279 150 +124
28AUG26 260.00 P 7.53 12.50 7.50 7.57 +1.93 145 63 191 +61
28AUG26 265.00 P 0.00 0.00 0.00 8.82 +2.18 145 0 4 0
28AUG26 270.00 P 17.50 18.53 9.60 10.27 +2.77 145 36 36 +35
28AUG26 275.00 P 14.50 14.50 11.11 11.36 +2.79 143 227 221 +221
28AUG26 280.00 P 13.83 22.87 13.83 13.45 +3.52 146 234 211 +198
28AUG26 285.00 P 18.19 24.50 18.19 15.26 +3.96 146 14 26 +6
28AUG26 290.00 P 17.80 28.56 17.80 17.08 +4.12 146 465 427 +383
28AUG26 295.00 P 26.83 31.12 20.20 19.28 +4.80 146 32 100 +27
28AUG26 300.00 P 23.00 36.19 21.50 21.48 +4.72 147 543 535 +215
28AUG26 310.00 P 28.58 36.00 26.19 26.37 +5.35 147 135 95 +20
28AUG26 320.00 P 34.51 40.00 33.37 31.68 +6.11 148 163 149 -35
28AUG26 330.00 P 41.50 41.50 41.50 37.71 +7.36 149 3 29 +3
28AUG26 340.00 P 66.00 66.00 42.30 43.82 +7.64 148 10 90 -7
28AUG26 350.00 P 70.00 70.00 70.00 50.99 +8.56 151 1 33 +1
28AUG26 360.00 P 0.00 0.00 0.00 58.47 +8.74 152 0 5 0
28AUG26 370.00 P 0.00 0.00 0.00 66.14 +9.45 154 0 20 0
28AUG26 380.00 P 0.00 0.00 0.00 74.30 +10.07 156 0 1 0
28AUG26 390.00 P 0.00 0.00 0.00 82.69 +10.70 158 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 91.40 +11.24 161 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 100.34 +11.78 163 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 109.49 +12.22 168 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 118.83 +12.67 171 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 128.33 +13.02 175 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 137.95 +13.39 180 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 147.71 +13.65 186 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 157.42 +13.85 191 0 0 0
29SEP26 250.00 P 24.09 26.50 20.00 19.53 +2.26 121 103 247 +50
29SEP26 255.00 P 23.00 23.00 23.00 21.92 +2.78 123 5 11 +5
29SEP26 260.00 P 26.50 32.00 26.50 23.58 +2.65 122 49 52 +47
29SEP26 265.00 P 32.57 32.57 32.57 25.65 +2.88 123 2 5 +2
29SEP26 270.00 P 30.00 30.00 30.00 27.90 +3.36 123 1 3 +1
29SEP26 275.00 P 39.28 39.33 37.80 30.10 +3.41 123 46 55 +46
29SEP26 280.00 P 38.50 40.00 34.33 32.51 +3.58 123 11 28 +6
29SEP26 285.00 P 45.92 45.92 45.92 34.85 +4.33 124 25 71 +5
29SEP26 290.00 P 39.75 47.57 39.63 37.40 +4.03 124 39 26 +9
29SEP26 295.00 P 0.00 0.00 0.00 40.13 +4.40 125 0 16 0
29SEP26 300.00 P 38.20 49.31 38.20 42.90 +4.70 125 20 51 +4
29SEP26 310.00 P 50.94 57.58 47.00 48.45 +5.28 125 36 125 -15
29SEP26 320.00 P 66.00 66.00 66.00 54.11 +4.89 126 10 360 0
29SEP26 330.00 P 73.97 74.13 73.97 60.46 +5.87 126 9 230 0
29SEP26 340.00 P 0.00 0.00 0.00 66.81 +6.03 126 0 8 0
29SEP26 350.00 P 75.00 85.00 75.00 73.44 +6.53 127 21 12 -14
29SEP26 360.00 P 0.00 0.00 0.00 80.55 +6.63 127 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 87.66 +7.09 128 0 465 0
29SEP26 380.00 P 0.00 0.00 0.00 95.02 +7.10 129 0 15 0
29SEP26 390.00 P 0.00 0.00 0.00 102.82 +7.77 129 0 0 0
29SEP26 400.00 P 110.00 120.00 110.00 110.61 +8.13 130 10 47 +10
29SEP26 410.00 P 0.00 0.00 0.00 118.48 +8.19 130 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 126.87 +8.77 132 0 2 0
29SEP26 430.00 P 0.00 0.00 0.00 135.26 +9.34 132 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 143.66 +9.39 133 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 152.34 +9.66 134 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 161.24 +10.15 136 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 170.13 +10.58 136 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 28.90 +1.76 115 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 30.98 +1.96 115 0 4 0
29OCT26 260.00 P 38.50 38.50 38.50 34.23 +2.84 118 2 22 +2
29OCT26 265.00 P 41.80 41.80 41.80 36.48 +3.30 117 2 2 +2
29OCT26 270.00 P 0.00 0.00 0.00 38.89 +3.35 117 0 0 0
29OCT26 275.00 P 47.28 47.28 47.28 42.02 +4.79 119 15 17 +15
29OCT26 280.00 P 50.10 50.10 50.10 44.48 +4.14 119 15 25 +15
29OCT26 285.00 P 53.00 56.73 53.00 46.94 +4.19 119 17 15 +15
29OCT26 290.00 P 55.97 60.23 55.97 49.63 +4.24 119 30 30 +30
29OCT26 295.00 P 59.02 59.61 59.00 52.50 +4.42 119 31 30 +30
29OCT26 300.00 P 60.00 63.15 60.00 55.37 +4.54 120 31 33 +15
29OCT26 310.00 P 73.00 73.00 60.90 61.11 +4.58 120 66 65 +50
29OCT26 320.00 P 0.00 0.00 0.00 66.96 +4.38 120 0 15 0
29OCT26 330.00 P 0.00 0.00 0.00 73.49 +4.91 120 0 25 0
29OCT26 340.00 P 0.00 0.00 0.00 80.02 +5.17 121 0 15 0
29OCT26 350.00 P 0.00 0.00 0.00 86.57 +5.17 121 0 33 0
29OCT26 360.00 P 0.00 0.00 0.00 93.58 +5.79 121 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 100.85 +6.32 122 0 30 0
29OCT26 380.00 P 0.00 0.00 0.00 108.12 +6.38 122 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 115.41 +6.38 122 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 123.20 +6.87 123 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 131.13 +7.50 123 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 139.08 +7.67 124 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 147.03 +7.66 124 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 155.25 +7.92 125 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 163.76 +8.46 126 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 172.28 +8.95 126 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 180.80 +8.94 127 0 0 0
27NOV26 250.00 P 36.00 36.00 36.00 36.81 +2.69 113 1 10 +1
27NOV26 255.00 P 0.00 0.00 0.00 39.19 +2.70 113 10 10 +10
27NOV26 260.00 P 0.00 0.00 0.00 41.45 +2.62 113 1 16 +1
27NOV26 265.00 P 0.00 0.00 0.00 44.41 +3.60 114 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 46.70 +3.45 113 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 50.98 +5.21 117 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 53.69 +5.43 117 1 6 +1
27NOV26 285.00 P 0.00 0.00 0.00 56.44 +4.60 117 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 59.38 +4.77 117 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 62.33 +4.91 117 0 30 0
27NOV26 300.00 P 0.00 0.00 0.00 65.27 +5.28 117 0 35 0
27NOV26 310.00 P 72.41 72.41 72.41 71.17 +4.97 118 15 0 -15
27NOV26 320.00 P 88.00 88.00 88.00 77.18 +4.81 118 2 31 0
27NOV26 330.00 P 0.00 0.00 0.00 83.85 +5.17 118 0 15 0
27NOV26 340.00 P 0.00 0.00 0.00 89.83 +4.64 117 0 15 0
27NOV26 350.00 P 100.00 100.00 100.00 96.90 +4.81 118 1 15 0
27NOV26 360.00 P 0.00 0.00 0.00 103.90 +5.26 119 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 111.33 +5.84 119 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 118.73 +6.34 119 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 126.14 +6.33 120 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 133.55 +6.32 120 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 141.24 +6.59 121 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 149.29 +7.21 121 0 2 0
27NOV26 430.00 P 0.00 0.00 0.00 157.34 +7.60 121 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 165.40 +7.60 122 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 173.46 +7.59 122 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 181.65 +7.71 122 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 190.25 +8.23 123 0 0 0
30DEC26 250.00 P 48.95 48.95 48.95 43.52 +2.66 110 3 3 +3
30DEC26 255.00 P 0.00 0.00 0.00 45.97 +2.71 110 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 48.63 +2.90 110 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 51.09 +3.10 110 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 53.70 +3.12 110 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 58.58 +5.83 113 0 0 0
30DEC26 280.00 P 61.50 61.50 61.50 61.47 +5.19 114 5 20 +5
30DEC26 285.00 P 0.00 0.00 0.00 64.41 +4.71 114 0 15 0
30DEC26 290.00 P 0.00 0.00 0.00 67.39 +4.82 114 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 70.43 +4.96 114 0 0 0
30DEC26 300.00 P 74.95 74.95 74.95 73.52 +5.07 114 5 20 +5
30DEC26 310.00 P 0.00 0.00 0.00 79.84 +5.32 115 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 86.04 +5.25 115 0 1 0
30DEC26 330.00 P 0.00 0.00 0.00 93.04 +5.81 115 0 112 0
30DEC26 340.00 P 0.00 0.00 0.00 97.92 +4.09 113 0 700 0
30DEC26 350.00 P 0.00 0.00 0.00 105.06 +5.12 114 0 700 0
30DEC26 360.00 P 0.00 0.00 0.00 111.98 +5.00 114 0 0 0
30DEC26 370.00 P 127.00 127.00 127.00 119.62 +5.66 115 42 50 -22
30DEC26 380.00 P 135.00 135.00 135.00 127.15 +6.05 115 5 5 +5
30DEC26 390.00 P 0.00 0.00 0.00 135.29 +6.85 116 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 141.93 +5.97 116 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 149.96 +6.48 116 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 158.33 +7.33 118 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 165.94 +7.41 118 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 174.61 +8.44 119 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 182.24 +7.92 118 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 189.81 +7.35 118 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 198.83 +8.22 119 0 0 0
30MAR27 250.00 P 55.96 55.96 55.34 58.40 +3.06 105 20 20 +20
30MAR27 255.00 P 0.00 0.00 0.00 61.20 +3.19 105 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 64.06 +3.31 105 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 66.98 +3.44 105 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 69.94 +3.54 106 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 74.70 +5.41 108 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 77.77 +5.53 108 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 80.89 +4.79 108 0 60 0
30MAR27 290.00 P 0.00 0.00 0.00 84.05 +4.91 108 1,000 1,000 +1,000
30MAR27 295.00 P 0.00 0.00 0.00 87.24 +5.01 108 1,000 1,000 +1,000
30MAR27 300.00 P 87.50 87.50 87.50 90.48 +5.12 108 1 1 +1
30MAR27 310.00 P 0.00 0.00 0.00 96.76 +5.03 109 500 500 +500
30MAR27 320.00 P 0.00 0.00 0.00 103.03 +4.77 109 900 3,950 +900
30MAR27 330.00 P 107.00 107.00 107.00 109.81 +4.88 108 401 3,466 +401
30MAR27 340.00 P 0.00 0.00 0.00 115.67 +3.93 107 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 122.73 +4.55 108 0 15 0
30MAR27 360.00 P 0.00 0.00 0.00 129.82 +5.25 108 0 500 0
30MAR27 370.00 P 0.00 0.00 0.00 137.28 +4.82 108 0 500 0
30MAR27 380.00 P 0.00 0.00 0.00 145.13 +5.20 109 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 151.95 +4.70 109 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 161.02 +6.17 110 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 168.74 +6.17 110 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 176.46 +6.18 111 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 184.19 +6.18 111 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 191.93 +6.19 111 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 200.01 +6.53 111 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 208.32 +7.09 112 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 216.63 +7.43 112 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 69.82 +2.63 102 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 72.97 +2.92 102 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 76.00 +3.10 103 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 79.38 +3.41 103 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 82.50 +3.93 103 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 87.67 +5.61 105 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 90.85 +6.21 105 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 94.06 +4.03 105 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 97.31 +4.04 105 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 100.60 +4.14 105 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 103.92 +4.23 106 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 110.67 +4.47 106 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 117.45 +4.77 106 0 2 0
29JUN27 330.00 P 0.00 0.00 0.00 123.11 +3.93 105 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 130.07 +3.94 105 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 137.16 +5.18 105 0 66 0
29JUN27 360.00 P 0.00 0.00 0.00 145.18 +5.90 106 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 152.50 +5.80 106 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 160.42 +5.66 107 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 168.18 +6.00 107 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 175.74 +6.32 107 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 183.94 +6.91 108 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 191.85 +6.96 108 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 199.08 +6.33 107 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 207.22 +6.60 108 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 214.99 +6.50 108 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 223.19 +6.81 108 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 231.45 +7.18 109 0 0 0
TOTAL PUT 8,082 21,346 +5,821
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$ 17.090
28AUG26 10.00 C 0.00 0.00 0.00 7.10 -0.62 116 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.60 -0.67 104 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.10 -0.67 92 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.60 -0.63 80 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.14 -0.63 119 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.60 -0.64 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.17 -0.51 107 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 3.61 -0.67 66 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.11 -0.62 56 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.63 -0.62 58 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.17 -0.52 59 0 27 0
28AUG26 15.50 C 0.00 0.00 0.00 1.74 -0.50 60 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 1.35 -0.46 60 0 24 0
28AUG26 16.50 C 0.00 0.00 0.00 1.04 -0.37 62 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.74 -0.31 61 0 9 0
28AUG26 17.50 C 0.00 0.00 0.00 0.51 -0.29 60 0 32 0
28AUG26 18.00 C 0.32 0.33 0.32 0.34 -0.23 60 12 119 +12
28AUG26 18.50 C 0.28 0.28 0.28 0.22 -0.19 60 1 68 0
28AUG26 19.00 C 0.18 0.18 0.18 0.14 -0.13 61 5 205 0
28AUG26 19.50 C 0.00 0.00 0.00 0.08 -0.09 60 0 43 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 -0.06 61 0 103 0
28AUG26 21.00 C 0.04 0.05 0.04 0.02 -0.02 63 11 64 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 9 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 76 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 98 0
28AUG26 25.00 C 0.01 0.01 0.01 0.01 0.00 96 1 31 -1
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 105 0 17 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 113 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 121 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 128 0 3 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 135 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 8.65 -0.54 101 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.39 -0.53 91 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.16 -0.52 97 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.90 -0.59 89 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.65 -0.60 85 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.40 -0.55 81 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.10 -0.62 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.66 -0.61 74 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.13 -0.64 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.67 -0.59 64 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.14 -0.66 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.68 -0.56 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.22 -0.56 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.79 -0.49 57 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.30 -0.57 51 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.89 -0.50 51 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.50 -0.47 51 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.14 -0.45 51 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 1.84 -0.38 52 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 1.53 -0.32 52 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.27 -0.32 51 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 1.05 -0.28 52 0 85 0
29SEP26 18.00 C 0.80 0.83 0.80 0.86 -0.27 52 3 44 0
29SEP26 18.50 C 0.00 0.00 0.00 0.70 -0.25 52 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 0.56 -0.21 52 0 47 0
29SEP26 19.50 C 0.00 0.00 0.00 0.45 -0.19 52 0 77 0
29SEP26 20.00 C 0.00 0.00 0.00 0.35 -0.16 52 0 71 0
29SEP26 21.00 C 0.26 0.27 0.25 0.21 -0.11 52 5 52 +4
29SEP26 22.00 C 0.00 0.00 0.00 0.12 -0.08 51 0 580 0
29SEP26 23.00 C 0.14 0.14 0.14 0.07 -0.05 52 11 127 0
29SEP26 24.00 C 0.10 0.10 0.10 0.04 -0.03 52 11 100 +11
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 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 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.12 -0.63 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.66 -0.61 47 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.14 -0.63 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.67 -0.59 41 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.16 -0.64 27 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.68 -0.63 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.24 -0.62 41 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.81 -0.62 43 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.43 -0.60 45 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.06 -0.52 47 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.72 -0.48 48 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.48 -0.41 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.18 -0.38 51 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.90 -0.36 51 0 15 0
29OCT26 17.00 C 1.65 1.65 1.65 1.65 -0.30 51 2 34 +2
29OCT26 17.50 C 0.00 0.00 0.00 1.43 -0.26 51 0 28 0
29OCT26 18.00 C 0.00 0.00 0.00 1.23 -0.25 51 0 30 0
29OCT26 18.50 C 0.00 0.00 0.00 1.07 -0.23 52 0 8 0
29OCT26 19.00 C 0.90 0.90 0.90 0.93 -0.20 52 2 33 0
29OCT26 19.50 C 0.00 0.00 0.00 0.79 -0.20 52 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.67 -0.19 52 0 66 0
29OCT26 21.00 C 0.00 0.00 0.00 0.47 -0.15 52 0 31 0
29OCT26 22.00 C 0.00 0.00 0.00 0.33 -0.11 52 0 18 0
29OCT26 23.00 C 0.00 0.00 0.00 0.23 -0.08 52 0 56 0
29OCT26 24.00 C 0.00 0.00 0.00 0.16 -0.06 52 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 0.11 -0.04 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.07 -0.04 51 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 1 0
27NOV26 12.00 C 0.00 0.00 0.00 5.32 -0.54 49 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.78 -0.63 40 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.45 -0.55 48 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.04 -0.51 48 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.67 -0.51 48 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.37 -0.46 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.04 -0.44 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.73 -0.35 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.45 -0.39 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.18 -0.37 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.93 -0.30 51 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.73 -0.25 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.52 -0.25 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.34 -0.24 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.20 -0.21 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.06 -0.19 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.93 -0.17 52 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 0.71 -0.17 52 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.53 -0.15 51 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.40 -0.12 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.30 -0.09 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.22 -0.08 51 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.16 -0.06 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.12 -0.05 51 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 7.23 -0.56 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.75 -0.56 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.34 -0.43 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.73 -0.58 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.46 -0.50 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.04 -0.46 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.51 -0.59 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.14 -0.56 44 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 3.79 -0.55 45 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.46 -0.54 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.15 -0.51 47 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 2.86 -0.49 47 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.59 -0.44 47 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.35 -0.39 48 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.16 -0.34 49 0 37 0
30DEC26 17.50 C 1.99 1.99 1.99 1.94 -0.32 49 8 8 +8
30DEC26 18.00 C 1.78 1.78 1.78 1.77 -0.21 50 21 63 +21
30DEC26 18.50 C 1.61 1.61 1.61 1.60 -0.22 50 9 9 +9
30DEC26 19.00 C 0.00 0.00 0.00 1.43 -0.24 50 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.30 -0.19 50 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.16 -0.18 50 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 0.92 -0.17 50 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.72 -0.15 50 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.56 -0.13 50 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.44 -0.10 50 0 16 0
30DEC26 25.00 C 0.40 0.40 0.40 0.34 -0.08 50 1 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.27 -0.06 50 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.21 -0.05 50 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 -0.04 50 0 3,514 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 -0.04 50 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.02 50 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.43 -0.46 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.01 -0.53 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.61 -0.42 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.21 -0.53 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.82 -0.40 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.31 -0.59 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.10 -0.49 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.60 -0.59 46 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.30 -0.56 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.98 -0.55 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.70 -0.50 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.44 -0.51 47 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 3.21 -0.43 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.97 -0.46 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.76 -0.40 48 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 2.55 -0.41 48 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 2.44 -0.26 50 0 43 0
30MAR27 18.50 C 0.00 0.00 0.00 2.27 -0.22 50 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.11 -0.26 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.94 -0.26 50 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 1.79 -0.24 50 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.52 -0.20 50 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.26 -0.24 50 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 1.08 -0.22 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.92 -0.16 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.77 -0.17 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.65 -0.15 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.55 -0.13 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.46 -0.12 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 -0.10 50 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.33 -0.09 50 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.28 -0.07 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.23 -0.07 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.20 -0.06 50 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.17 -0.05 50 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 7.64 -0.50 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.24 -0.49 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.87 -0.46 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.48 -0.46 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.14 -0.43 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.79 -0.43 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.31 -0.56 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.00 -0.55 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.71 -0.48 51 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.42 -0.52 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.16 -0.45 51 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.91 -0.44 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.77 -0.38 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.54 -0.35 53 0 0 0
29JUN27 17.00 C 3.36 3.36 3.36 3.35 -0.27 53 30 30 +30
29JUN27 17.50 C 0.00 0.00 0.00 3.13 -0.31 53 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 2.94 -0.29 53 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 2.76 -0.27 53 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 2.59 -0.25 52 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.42 -0.25 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.26 -0.25 52 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.99 -0.21 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.74 -0.20 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.54 -0.16 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.35 -0.15 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.18 -0.13 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.04 -0.12 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.91 -0.11 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.81 -0.09 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.71 -0.09 52 0 16 0
TOTAL CALL 133 8,656 +96
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 0.00 127 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 81 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 27 0
28AUG26 14.50 P 0.03 0.03 0.03 0.04 +0.02 63 1 21 0
28AUG26 15.00 P 0.00 0.00 0.00 0.07 +0.02 60 0 13 0
28AUG26 15.50 P 0.00 0.00 0.00 0.14 +0.05 60 0 19 0
28AUG26 16.00 P 0.30 0.30 0.24 0.24 +0.08 59 2 30 +1
28AUG26 16.50 P 0.00 0.00 0.00 0.40 +0.13 59 0 68 0
28AUG26 17.00 P 0.66 0.69 0.61 0.61 +0.17 58 40 88 +24
28AUG26 17.50 P 0.00 0.00 0.00 0.88 +0.23 57 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 1.21 +0.27 57 0 32 0
28AUG26 18.50 P 0.00 0.00 0.00 1.59 +0.31 57 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 2.03 +0.37 59 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 2.55 +0.53 72 0 11 0
28AUG26 20.00 P 0.00 0.00 0.00 3.03 +0.58 78 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 3.92 +0.49 63 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.99 +0.63 100 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 5.98 +0.62 111 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.99 +0.63 126 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.99 +0.63 137 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.99 +0.63 148 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.99 +0.63 158 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.00 +0.64 171 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.99 +0.63 178 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.00 +0.64 190 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 52 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 18 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 +0.02 52 0 29 0
29SEP26 13.50 P 0.11 0.11 0.11 0.11 +0.03 52 1 17 +1
29SEP26 14.00 P 0.15 0.15 0.15 0.16 +0.03 51 1 47 +1
29SEP26 14.50 P 0.00 0.00 0.00 0.24 +0.04 50 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 +0.06 51 0 543 0
29SEP26 15.50 P 0.00 0.00 0.00 0.49 +0.09 51 0 65 0
29SEP26 16.00 P 0.75 0.75 0.75 0.67 +0.12 51 1 52 -1
29SEP26 16.50 P 0.00 0.00 0.00 0.88 +0.15 51 0 65 0
29SEP26 17.00 P 0.00 0.00 0.00 1.12 +0.18 51 0 81 0
29SEP26 17.50 P 0.00 0.00 0.00 1.40 +0.21 51 0 78 0
29SEP26 18.00 P 0.00 0.00 0.00 1.72 +0.25 52 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.08 +0.30 53 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 2.40 +0.28 51 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 2.80 +0.31 52 0 49 0
29SEP26 20.00 P 0.00 0.00 0.00 3.29 +0.40 57 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.15 +0.47 58 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.03 +0.45 56 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.98 +0.52 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.99 +0.57 65 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.99 +0.62 71 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.99 +0.58 77 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.99 +0.60 82 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.00 +0.64 88 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.99 +0.63 92 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.00 +0.64 98 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.91 +0.55 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.91 +0.55 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.91 +0.55 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.91 +0.55 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.06 +0.02 53 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.09 +0.02 52 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.13 +0.03 52 0 9 0
29OCT26 13.00 P 0.00 0.00 0.00 0.18 +0.03 51 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.27 +0.06 52 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 0.35 +0.06 51 0 33 0
29OCT26 14.50 P 0.00 0.00 0.00 0.47 +0.07 51 0 41 0
29OCT26 15.00 P 0.00 0.00 0.00 0.61 +0.09 51 0 27 0
29OCT26 15.50 P 0.00 0.00 0.00 0.78 +0.11 51 0 27 0
29OCT26 16.00 P 0.00 0.00 0.00 0.98 +0.13 51 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 1.23 +0.17 52 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 1.49 +0.21 52 0 31 0
29OCT26 17.50 P 0.00 0.00 0.00 1.78 +0.23 52 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.07 +0.24 52 0 96 0
29OCT26 18.50 P 0.00 0.00 0.00 2.37 +0.24 51 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 2.76 +0.30 53 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 3.08 +0.29 51 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 3.55 +0.39 55 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 4.41 +0.46 57 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.30 +0.48 59 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.23 +0.58 62 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.10 +0.52 60 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.10 +0.60 65 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.07 +0.62 68 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.05 +0.63 71 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.17 +0.04 52 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.23 +0.04 51 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.30 +0.04 51 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.40 +0.06 50 0 13 0
27NOV26 14.00 P 0.00 0.00 0.00 0.52 +0.07 50 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.66 +0.09 51 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.84 +0.13 51 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 1.02 +0.14 51 0 1 0
27NOV26 16.00 P 0.00 0.00 0.00 1.24 +0.16 51 0 14 0
27NOV26 16.50 P 0.00 0.00 0.00 1.48 +0.18 51 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.74 +0.21 51 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.03 +0.23 52 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.32 +0.22 52 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 2.65 +0.24 52 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.00 +0.26 52 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 3.36 +0.28 52 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 3.79 +0.38 54 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 4.56 +0.38 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.42 +0.45 55 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.26 +0.44 55 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.17 +0.49 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.10 +0.51 56 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.07 +0.53 59 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.12 +0.63 66 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.02 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 +0.03 50 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 +0.04 50 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 +0.05 50 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.31 +0.05 49 0 16 0
30DEC26 13.00 P 0.42 0.42 0.42 0.41 +0.07 49 1 304 -1
30DEC26 13.50 P 0.00 0.00 0.00 0.52 +0.07 49 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.67 +0.09 49 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.83 +0.11 49 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 1.02 +0.13 50 0 34 0
30DEC26 15.50 P 0.00 0.00 0.00 1.23 +0.16 50 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 1.45 +0.18 50 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 1.70 +0.21 50 0 36 0
30DEC26 17.00 P 0.00 0.00 0.00 1.97 +0.23 51 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 2.23 +0.23 50 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.54 +0.25 50 0 553 0
30DEC26 18.50 P 0.00 0.00 0.00 2.86 +0.26 51 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.21 +0.36 51 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 3.60 +0.34 52 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 3.98 +0.37 53 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 4.76 +0.40 53 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.60 +0.48 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.47 +0.54 56 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.39 +0.59 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.29 +0.57 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.23 +0.59 60 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.12 +0.55 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.00 +0.49 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.99 +0.57 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.09 +0.71 66 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.05 +0.59 67 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.04 +0.60 69 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.91 +0.55 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.91 +0.51 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 +0.02 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 +0.03 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 +0.04 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 +0.06 50 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 +0.07 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.63 +0.08 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.76 +0.09 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.92 +0.11 50 0 30 0
30MAR27 14.00 P 1.12 1.12 1.12 1.10 +0.11 50 15 8 -7
30MAR27 14.50 P 0.00 0.00 0.00 1.29 +0.13 50 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.50 +0.15 50 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 1.73 +0.17 50 0 65 0
30MAR27 16.00 P 0.00 0.00 0.00 1.98 +0.19 50 0 62 0
30MAR27 16.50 P 0.00 0.00 0.00 2.25 +0.19 51 0 76 0
30MAR27 17.00 P 0.00 0.00 0.00 2.52 +0.21 51 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 2.78 +0.19 50 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.05 +0.18 50 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.36 +0.26 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.72 +0.33 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.05 +0.34 50 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.47 +0.45 52 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 5.24 +0.41 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.03 +0.40 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.86 +0.43 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.72 +0.46 55 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.60 +0.46 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.50 +0.55 56 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.40 +0.56 57 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.33 +0.62 57 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.13 +0.47 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.09 +0.54 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.05 +0.56 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.04 +0.48 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.95 +0.43 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.92 +0.44 52 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.40 +0.06 51 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.50 +0.07 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.61 +0.08 50 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.74 +0.09 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.89 +0.11 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.04 +0.12 50 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 1.22 +0.14 50 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.40 +0.15 50 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.60 +0.17 50 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.82 +0.18 50 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.04 +0.18 50 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.29 +0.22 50 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.54 +0.22 50 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.80 +0.22 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.12 +0.28 50 0 1 0
29JUN27 17.50 P 3.26 3.26 3.26 3.42 +0.29 50 15 30 +15
29JUN27 18.00 P 0.00 0.00 0.00 3.67 +0.25 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.98 +0.28 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.31 +0.31 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.68 +0.35 50 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.03 +0.37 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.77 +0.37 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.56 +0.42 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.36 +0.45 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.17 +0.52 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.97 +0.45 50 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 9.86 +0.56 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.74 +0.58 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.59 +0.56 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.49 +0.54 51 0 0 0
TOTAL PUT 77 6,072 +33
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$ 3.370
28AUG26 2.20 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.57 -0.04 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.47 -0.04 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.37 -0.04 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.27 -0.04 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.17 -0.04 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.09 -0.04 20 0 0 0
28AUG26 3.40 C 0.04 0.04 0.04 0.04 -0.02 23 10 53 +10
28AUG26 3.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 93 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 32 0 34 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 21 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.68 -0.03 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.58 -0.03 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.47 -0.04 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.37 -0.04 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.28 -0.04 21 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.19 -0.03 21 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 -0.03 22 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.06 -0.03 20 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 100 0
29SEP26 3.60 C 0.03 0.03 0.03 0.02 -0.01 25 5 118 -2
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.78 -0.03 48 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.68 -0.03 42 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.58 -0.04 37 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.47 -0.05 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.89 -0.02 57 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.78 -0.03 44 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.68 -0.03 39 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.58 -0.04 34 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.48 -0.04 29 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.39 -0.03 29 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.98 -0.03 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.89 -0.02 52 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.78 -0.03 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 -0.04 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.58 -0.04 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.49 -0.03 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 -0.03 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 -0.02 26 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.23 -0.02 24 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 -0.02 24 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 -0.01 24 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 -0.01 24 1,500 1,500 +1,500
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 0.00 24 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 25 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 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 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 33 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 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.98 -0.04 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.89 -0.03 41 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.79 -0.03 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.70 -0.02 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.60 -0.02 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.16 -0.01 24 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 -0.01 24 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 0.00 25 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 -0.01 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 23 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 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.18 -0.04 42 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.09 -0.04 42 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.00 -0.03 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.90 -0.03 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.80 -0.02 33 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.70 -0.02 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 -0.02 27 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.53 -0.02 26 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 0.00 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
TOTAL CALL 1,515 3,357 +1,508
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 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 39 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 220 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 0.00 26 0 271 0
28AUG26 3.40 P 0.00 0.00 0.00 0.07 +0.01 24 0 80 0
28AUG26 3.50 P 0.00 0.00 0.00 0.15 +0.03 29 0 19 0
28AUG26 3.60 P 0.00 0.00 0.00 0.24 +0.03 34 0 14 0
28AUG26 3.70 P 0.00 0.00 0.00 0.34 +0.03 43 0 12 0
28AUG26 3.80 P 0.00 0.00 0.00 0.44 +0.03 52 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.55 +0.04 71 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.65 +0.04 79 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.75 +0.04 87 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.85 +0.04 95 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.95 +0.04 103 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.05 +0.04 110 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.15 +0.04 116 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.25 +0.04 123 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 46 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 21 0 53 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 20 0 40 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 0.00 20 0 28 0
29SEP26 3.30 P 0.10 0.10 0.10 0.13 0.00 19 10 91 +10
29SEP26 3.40 P 0.13 0.13 0.13 0.20 0.00 17 4 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.29 +0.02 18 0 50 0
29SEP26 3.60 P 0.00 0.00 0.00 0.38 +0.02 0 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.47 +0.02 0 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.57 +0.03 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.66 +0.02 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.76 +0.03 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.86 +0.03 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.63 +0.02 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 0.00 22 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.12 +0.01 23 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.17 +0.01 22 0 65 0
29OCT26 3.40 P 0.00 0.00 0.00 0.24 +0.02 23 0 150 0
29OCT26 3.50 P 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.39 +0.02 18 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.48 +0.02 0 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.57 +0.02 0 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.25 +0.01 21 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.32 +0.02 20 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.40 +0.02 19 0 99 0
27NOV26 3.70 P 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 23 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 24 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 +0.01 24 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 23 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.01 22 1,500 1,550 +1,500
30DEC26 3.20 P 0.00 0.00 0.00 0.16 +0.01 23 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 +0.01 22 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.27 +0.01 22 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.34 +0.02 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.49 +0.02 17 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.58 +0.02 0 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.67 +0.02 0 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.76 +0.02 0 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.63 +0.02 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 24 0 29 0
30MAR27 2.80 P 0.06 0.06 0.06 0.07 0.00 24 1 1 +1
30MAR27 2.90 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 +0.01 23 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.26 +0.02 23 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.38 +0.02 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.45 +0.02 22 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.53 +0.02 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.61 +0.03 22 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.69 +0.02 19 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.36 +0.02 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.42 +0.02 23 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.49 +0.02 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.56 +0.02 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.63 +0.02 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.71 +0.02 21 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.80 +0.03 21 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
TOTAL PUT 1,515 4,641 +1,511
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$ 32.860
28AUG26 21.00 C 0.00 0.00 0.00 11.98 +0.03 165 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.87 -0.09 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.87 -0.09 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.88 -0.08 79 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.88 -0.08 69 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.88 -0.09 59 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.98 +0.01 83 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.88 -0.06 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.88 +0.08 31 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 2.88 +0.08 22 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 1.90 +0.07 23 0 140 0
28AUG26 32.00 C 0.00 0.00 0.00 1.02 +0.05 23 0 538 0
28AUG26 33.00 C 0.41 0.41 0.40 0.39 +0.02 22 18 548 -2
28AUG26 34.00 C 0.10 0.10 0.10 0.10 -0.01 22 15 439 +15
28AUG26 35.00 C 0.00 0.00 0.00 0.02 0.00 23 0 407 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 202 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 78 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.60 +0.15 130 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.09 +0.29 124 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.59 +0.14 119 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.03 +0.23 108 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.03 +0.08 100 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.03 +0.07 91 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.03 +0.07 83 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.03 +0.07 75 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.03 +0.07 67 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.03 +0.06 60 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.04 +0.07 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.88 -0.06 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.88 +0.08 22 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.88 +0.07 16 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.94 +0.04 19 0 119 0
29SEP26 32.00 C 0.00 0.00 0.00 1.15 -0.01 18 0 274 0
29SEP26 33.00 C 0.00 0.00 0.00 0.65 +0.03 19 0 175 0
29SEP26 34.00 C 0.00 0.00 0.00 0.35 +0.02 19 12 894 0
29SEP26 35.00 C 0.23 0.23 0.23 0.16 +0.01 19 13 454 +13
29SEP26 36.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 230 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 0.00 20 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 36 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 12.03 +0.08 77 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.03 +0.07 70 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.03 +0.07 64 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.03 +0.07 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.03 +0.07 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.03 +0.06 45 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.04 +0.07 40 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.88 -0.06 23 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.88 +0.07 18 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.92 +0.06 19 0 15 0
29OCT26 31.00 C 0.00 0.00 0.00 2.05 -0.02 18 0 129 0
29OCT26 32.00 C 0.00 0.00 0.00 1.39 -0.01 18 0 146 0
29OCT26 33.00 C 0.94 0.97 0.90 0.90 -0.01 18 46 438 +30
29OCT26 34.00 C 0.60 0.63 0.60 0.56 -0.01 18 32 339 +8
29OCT26 35.00 C 0.37 0.37 0.37 0.33 0.00 19 100 440 +95
29OCT26 36.00 C 0.22 0.22 0.22 0.17 -0.01 18 200 436 +200
29OCT26 37.00 C 0.00 0.00 0.00 0.09 0.00 19 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 0.00 19 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 10.04 +0.08 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.05 +0.09 49 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.03 +0.07 43 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.03 +0.06 38 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.05 +0.08 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.88 -0.06 20 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.90 +0.06 18 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.03 +0.04 19 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 2.26 +0.01 18 0 35 0
27NOV26 32.00 C 0.00 0.00 0.00 1.63 0.00 18 0 45 0
27NOV26 33.00 C 0.00 0.00 0.00 1.15 -0.01 18 0 2 0
27NOV26 34.00 C 0.83 0.88 0.83 0.80 0.00 19 60 75 +60
27NOV26 35.00 C 0.00 0.00 0.00 0.52 0.00 19 0 38 0
27NOV26 36.00 C 0.00 0.00 0.00 0.32 0.00 19 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.03 +0.08 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.03 +0.07 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.13 +0.17 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.05 +0.09 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.03 +0.07 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.03 +0.06 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.05 +0.08 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.91 -0.03 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.02 +0.05 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.23 +0.04 19 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 2.52 +0.03 19 0 198 0
30DEC26 32.00 C 0.00 0.00 0.00 1.90 0.00 19 0 162 0
30DEC26 33.00 C 0.00 0.00 0.00 1.41 +0.01 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.03 +0.02 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 0.72 -0.01 19 0 234 0
30DEC26 36.00 C 0.62 0.62 0.62 0.49 -0.01 19 4 41 +4
30DEC26 37.00 C 0.00 0.00 0.00 0.33 0.00 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.21 0.00 19 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 0.00 19 0 20 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 0.00 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 0.00 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 0.00 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 0.00 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 12.03 +0.08 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.03 +0.07 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.13 +0.17 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.05 -0.03 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.03 -0.07 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.05 -0.10 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.26 +0.04 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.38 +0.03 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.46 +0.06 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.72 +0.05 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.06 +0.04 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.48 +0.04 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.99 +0.02 19 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.57 +0.01 19 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.24 +0.03 19 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.94 +0.02 19 0 76 0
30MAR27 37.00 C 0.00 0.00 0.00 0.71 +0.02 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.52 +0.01 19 0 20 0
30MAR27 39.00 C 0.00 0.00 0.00 0.38 +0.01 19 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.19 0.00 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.07 0.00 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 0.00 19 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 12.03 +0.08 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.03 +0.07 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.13 -0.13 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.09 -0.20 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.15 -0.22 18 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.23 -0.21 17 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.35 -0.19 17 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.77 +0.01 21 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.83 +0.05 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.14 +0.04 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.54 +0.04 19 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 3.00 +0.03 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.52 +0.03 19 0 4 0
29JUN27 34.00 C 2.01 2.01 2.01 2.09 +0.02 19 4 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.72 +0.02 20 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.41 +0.02 20 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.15 +0.02 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.92 -0.01 20 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.73 0.00 20 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.59 0.00 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.49 +0.01 20 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.38 0.00 20 0 0 0
TOTAL CALL 504 10,964 +423
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 257 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 174 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 1,088 0
28AUG26 31.00 P 0.08 0.08 0.08 0.07 -0.02 23 40 1,413 -40
28AUG26 32.00 P 0.28 0.28 0.17 0.29 -0.04 22 171 822 +40
28AUG26 33.00 P 0.85 0.85 0.63 0.82 -0.06 23 69 734 -22
28AUG26 34.00 P 1.80 1.80 1.80 1.66 -0.02 27 6 136 -6
28AUG26 35.00 P 0.00 0.00 0.00 2.55 -0.08 23 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 3.54 -0.08 26 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.54 -0.07 32 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.54 +0.09 38 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.73 +0.27 82 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.74 +0.28 91 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.74 +0.28 99 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.74 +0.28 106 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.43 -0.03 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.44 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 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 33 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 160 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 0.00 20 0 241 0
29SEP26 30.00 P 0.15 0.15 0.15 0.12 0.00 20 4 515 -4
29SEP26 31.00 P 0.24 0.24 0.24 0.29 -0.02 19 2 733 +2
29SEP26 32.00 P 0.48 0.48 0.48 0.60 -0.05 19 50 510 +15
29SEP26 33.00 P 1.01 1.01 1.01 1.15 -0.03 20 15 224 +15
29SEP26 34.00 P 1.78 1.78 1.77 1.85 -0.07 20 19 180 +10
29SEP26 35.00 P 0.00 0.00 0.00 2.64 -0.07 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.56 -0.08 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.54 -0.08 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.54 -0.07 22 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.73 +0.15 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.74 +0.28 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.74 +0.15 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.74 +0.28 55 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.43 -0.15 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.44 0.00 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.37 -0.06 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.37 -0.22 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.37 -0.22 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 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 22 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 0.04 -0.01 19 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 195 0
29OCT26 30.00 P 0.24 0.24 0.22 0.23 -0.03 19 200 520 +200
29OCT26 31.00 P 0.49 0.49 0.49 0.46 -0.03 19 4 333 +4
29OCT26 32.00 P 0.72 0.72 0.72 0.80 -0.06 18 15 378 +15
29OCT26 33.00 P 1.20 1.20 1.20 1.32 -0.05 19 15 522 +15
29OCT26 34.00 P 0.00 0.00 0.00 1.96 -0.09 18 0 40 0
29OCT26 35.00 P 2.58 2.58 2.58 2.75 -0.07 19 15 45 +15
29OCT26 36.00 P 0.00 0.00 0.00 3.61 -0.08 18 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.56 -0.08 19 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.70 +0.08 29 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.73 +0.08 34 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.74 +0.09 37 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.74 +0.13 40 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.74 +0.11 43 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 0.09 -0.01 19 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 6 0
27NOV26 30.00 P 0.00 0.00 0.00 0.35 -0.02 19 0 224 0
27NOV26 31.00 P 0.00 0.00 0.00 0.60 -0.06 18 0 500 0
27NOV26 32.00 P 0.00 0.00 0.00 0.97 -0.06 18 0 192 0
27NOV26 33.00 P 0.00 0.00 0.00 1.50 -0.05 19 0 477 0
27NOV26 34.00 P 0.00 0.00 0.00 2.16 -0.05 19 0 179 0
27NOV26 35.00 P 0.00 0.00 0.00 2.80 -0.13 18 0 45 0
27NOV26 36.00 P 0.00 0.00 0.00 3.68 -0.09 19 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.59 -0.08 19 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.70 +0.08 26 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.73 +0.08 29 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.74 +0.09 33 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.74 +0.13 35 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.74 +0.11 38 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 24 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 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 0.07 -0.01 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 250 0
30DEC26 29.00 P 0.00 0.00 0.00 0.28 -0.03 19 0 180 0
30DEC26 30.00 P 0.00 0.00 0.00 0.48 -0.02 19 0 64 0
30DEC26 31.00 P 0.00 0.00 0.00 0.75 -0.05 19 0 161 0
30DEC26 32.00 P 0.00 0.00 0.00 1.14 -0.06 19 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.67 -0.06 19 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 2.27 -0.07 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.98 -0.08 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.78 -0.08 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.65 -0.08 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.74 +0.09 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.73 +0.08 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.74 +0.09 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.74 +0.13 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.74 +0.11 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.53 -0.08 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.53 -0.08 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.38 -0.23 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.53 -0.07 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.53 -0.07 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.02 0.00 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 0.11 -0.01 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.20 -0.01 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.33 -0.02 19 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 0.53 -0.02 19 0 202 0
30MAR27 30.00 P 0.00 0.00 0.00 0.78 -0.02 19 0 28 0
30MAR27 31.00 P 0.00 0.00 0.00 1.09 -0.03 19 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.48 -0.02 19 0 51 0
30MAR27 33.00 P 0.00 0.00 0.00 1.98 -0.05 19 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.60 -0.05 19 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 3.26 -0.06 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.00 -0.06 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.81 -0.06 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.78 +0.11 21 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.73 +0.08 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.74 +0.09 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.74 +0.13 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.74 +0.11 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.53 -0.08 21 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.53 -0.08 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.53 -0.08 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.53 -0.07 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.02 0.00 21 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.03 0.00 20 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.06 0.00 21 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.17 0.00 20 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.27 -0.01 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.41 -0.02 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 0.60 -0.02 20 0 27 0
29JUN27 29.00 P 0.00 0.00 0.00 0.84 -0.03 20 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 1.15 -0.03 20 0 54 0
29JUN27 31.00 P 0.00 0.00 0.00 1.53 -0.04 20 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.98 -0.04 21 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.49 -0.06 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.08 -0.06 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.72 -0.07 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.45 -0.06 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.22 +0.08 22 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.05 -0.05 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.94 0.00 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.87 +0.07 24 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.74 +0.05 24 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.74 +0.11 25 0 0 0
TOTAL PUT 625 14,806 +259
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$ 3.945
28AUG26 2.70 C 0.00 0.00 0.00 1.25 -0.10 104 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.15 -0.11 95 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.05 -0.11 86 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.95 -0.11 77 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.85 -0.11 69 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.75 -0.11 60 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.66 -0.11 71 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.55 -0.12 44 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.47 -0.10 61 0 10 0
28AUG26 3.60 C 0.00 0.00 0.00 0.38 -0.11 57 0 8 0
28AUG26 3.70 C 0.00 0.00 0.00 0.30 -0.12 56 0 5 0
28AUG26 3.80 C 0.00 0.00 0.00 0.24 -0.09 60 0 12 0
28AUG26 3.90 C 0.00 0.00 0.00 0.19 -0.07 63 0 48 0
28AUG26 4.00 C 0.00 0.00 0.00 0.14 -0.07 62 0 139 0
28AUG26 4.10 C 0.10 0.10 0.10 0.11 -0.06 66 5 114 +5
28AUG26 4.20 C 0.00 0.00 0.00 0.08 -0.05 66 0 127 0
28AUG26 4.30 C 0.07 0.07 0.05 0.06 -0.04 68 93 141 +92
28AUG26 4.40 C 0.04 0.05 0.04 0.04 -0.04 66 36 68 -15
28AUG26 4.50 C 0.03 0.03 0.03 0.03 -0.03 68 10 77 0
28AUG26 4.60 C 0.03 0.03 0.03 0.02 -0.02 68 100 129 -81
28AUG26 4.70 C 0.00 0.00 0.00 0.01 -0.02 64 0 103 0
28AUG26 4.80 C 0.02 0.02 0.02 0.01 -0.01 70 90 154 +72
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 201 0
28AUG26 5.00 C 0.01 0.01 0.01 0.01 0.00 82 22 390 +22
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 95 0 41 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 107 0 241 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 118 0 68 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 129 0 72 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 139 0 411 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 149 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 158 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 166 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 175 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 182 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 190 0 13 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 204 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 211 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 217 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 1.27 -0.09 68 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.17 -0.09 62 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.07 -0.10 57 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.97 -0.11 51 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.87 -0.12 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.78 -0.12 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.70 -0.11 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.63 -0.10 53 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.56 -0.08 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.49 -0.10 54 0 50 0
29SEP26 3.70 C 0.00 0.00 0.00 0.44 -0.07 56 0 15 0
29SEP26 3.80 C 0.00 0.00 0.00 0.38 -0.07 56 0 22 0
29SEP26 3.90 C 0.29 0.29 0.29 0.32 -0.08 54 5 22 +5
29SEP26 4.00 C 0.00 0.00 0.00 0.29 -0.06 57 0 106 0
29SEP26 4.10 C 0.00 0.00 0.00 0.25 -0.06 58 0 20 0
29SEP26 4.20 C 0.21 0.21 0.21 0.22 -0.05 59 3 24 +3
29SEP26 4.30 C 0.18 0.18 0.18 0.18 -0.06 57 5 36 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 -0.05 59 0 117 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 -0.05 58 0 188 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 -0.04 58 0 143 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.04 58 0 85 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.03 59 0 170 0
29SEP26 4.90 C 0.10 0.10 0.10 0.06 -0.03 57 30 149 +30
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.03 57 0 175 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 -0.02 57 0 688 0
29SEP26 5.50 C 0.07 0.07 0.07 0.02 -0.01 59 30 230 0
29SEP26 5.75 C 0.05 0.05 0.05 0.01 -0.01 57 20 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 99 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 1.28 -0.11 54 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.18 -0.12 50 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.09 -0.11 50 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.00 -0.10 50 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.91 -0.12 48 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.83 -0.10 49 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.76 -0.09 51 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.69 -0.09 51 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.63 -0.09 53 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.56 -0.09 52 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.52 -0.07 55 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.46 -0.07 54 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.41 -0.07 54 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.37 -0.07 55 0 12 0
29OCT26 4.10 C 0.00 0.00 0.00 0.34 -0.06 56 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.30 -0.06 56 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.27 -0.06 57 0 150 0
29OCT26 4.40 C 0.29 0.29 0.29 0.24 -0.05 57 6 1,006 +6
29OCT26 4.50 C 0.00 0.00 0.00 0.21 -0.05 56 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.18 -0.05 56 0 1,222 0
29OCT26 4.70 C 0.00 0.00 0.00 0.16 -0.05 56 0 7 0
29OCT26 4.80 C 0.00 0.00 0.00 0.14 -0.04 56 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.12 -0.04 56 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.11 -0.03 57 0 119 0
29OCT26 5.25 C 0.00 0.00 0.00 0.08 -0.02 57 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.05 -0.03 55 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.04 -0.02 57 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 19 0
27NOV26 2.80 C 0.00 0.00 0.00 1.20 -0.11 48 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 1.12 -0.10 50 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.04 -0.10 51 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.96 -0.10 51 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.89 -0.09 52 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.82 -0.09 52 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.76 -0.08 53 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.70 -0.08 54 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.64 -0.08 54 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.59 -0.07 55 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.54 -0.07 55 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.49 -0.07 55 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.46 -0.05 56 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.42 -0.06 57 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.38 -0.06 56 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.35 -0.06 57 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.32 -0.06 57 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.29 -0.06 57 0 0 0
27NOV26 4.60 C 0.27 0.27 0.27 0.27 -0.05 58 1 1 +1
27NOV26 4.70 C 0.00 0.00 0.00 0.24 -0.05 58 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.22 -0.04 58 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.19 -0.05 57 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.18 -0.03 58 0 5 0
27NOV26 5.25 C 0.00 0.00 0.00 0.14 -0.03 58 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.32 -0.11 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.24 -0.10 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.16 -0.10 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.08 -0.10 51 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 -0.11 50 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.93 -0.10 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.87 -0.09 52 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.81 -0.09 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.75 -0.08 52 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.69 -0.08 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.64 -0.08 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.60 -0.07 54 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.56 -0.07 54 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.52 -0.06 55 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 -0.06 55 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.45 -0.05 56 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 -0.05 56 0 26 0
30DEC26 4.40 C 0.00 0.00 0.00 0.38 -0.06 56 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.35 -0.05 56 0 302 0
30DEC26 4.60 C 0.00 0.00 0.00 0.32 -0.05 56 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 -0.04 56 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 -0.04 56 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.25 -0.04 56 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.23 -0.03 56 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.18 -0.03 56 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.14 -0.03 55 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 -0.02 56 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.02 55 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.02 55 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.01 56 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 57 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 56 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 51 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 190 0
30MAR27 2.70 C 0.00 0.00 0.00 1.40 -0.11 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.33 -0.11 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.26 -0.09 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.19 -0.09 52 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.12 -0.09 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.06 -0.09 52 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.00 -0.08 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.94 -0.08 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.89 -0.08 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.84 -0.08 52 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.78 -0.09 52 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.74 -0.08 52 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.70 -0.08 53 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.67 -0.06 54 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.63 -0.07 54 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.58 -0.08 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.57 -0.06 55 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.54 -0.05 55 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.50 -0.06 54 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.47 -0.06 54 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.44 -0.06 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.42 -0.05 55 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.39 -0.06 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.37 -0.05 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.31 -0.05 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.27 -0.04 55 0 221 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 -0.04 55 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.19 -0.04 54 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.16 -0.03 54 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 -0.03 54 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 -0.02 54 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 -0.02 54 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 -0.02 55 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.01 55 0 109 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.02 54 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.02 53 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 222 0
29JUN27 2.70 C 0.00 0.00 0.00 1.46 -0.09 60 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.38 -0.10 58 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.32 -0.09 59 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.25 -0.10 59 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.18 -0.10 57 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.12 -0.09 57 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.06 -0.09 57 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.00 -0.09 57 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.95 -0.09 57 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.90 -0.08 57 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.85 -0.08 56 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.80 -0.08 56 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.76 -0.08 56 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.71 -0.08 56 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.68 -0.07 56 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.64 -0.07 56 0 40 0
29JUN27 4.30 C 0.00 0.00 0.00 0.60 -0.07 55 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.57 -0.07 56 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.54 -0.06 56 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.51 -0.06 55 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.48 -0.06 55 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.45 -0.06 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.43 -0.06 55 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.40 -0.06 55 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.35 -0.05 55 0 5 0
29JUN27 5.50 C 0.37 0.37 0.37 0.30 -0.05 55 2 6 +2
29JUN27 5.75 C 0.37 0.37 0.36 0.27 -0.04 55 5 1 -5
29JUN27 6.00 C 0.00 0.00 0.00 0.23 -0.04 55 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.20 -0.03 55 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.17 -0.04 54 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.15 -0.03 54 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.13 -0.03 54 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.12 -0.02 55 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 -0.02 54 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 -0.02 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.08 -0.02 55 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.07 -0.02 55 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 -0.02 54 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 -0.02 54 0 243 0
TOTAL CALL 463 31,547 +137
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 128 0 30 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 107 0 21 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 97 0 31 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 87 0 172 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 224 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 585 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
28AUG26 3.50 P 0.00 0.00 0.00 0.02 0.00 60 0 334 0
28AUG26 3.60 P 0.04 0.04 0.03 0.04 +0.01 62 7 427 -1
28AUG26 3.70 P 0.00 0.00 0.00 0.06 +0.01 60 0 374 0
28AUG26 3.80 P 0.09 0.11 0.09 0.09 +0.01 59 6 109 +5
28AUG26 3.90 P 0.00 0.00 0.00 0.14 +0.03 62 0 114 0
28AUG26 4.00 P 0.00 0.00 0.00 0.20 +0.04 65 0 455 0
28AUG26 4.10 P 0.24 0.24 0.24 0.26 +0.04 65 100 145 +100
28AUG26 4.20 P 0.00 0.00 0.00 0.33 +0.05 65 0 161 0
28AUG26 4.30 P 0.45 0.45 0.45 0.41 +0.06 67 6 228 -6
28AUG26 4.40 P 0.00 0.00 0.00 0.50 +0.08 71 0 202 0
28AUG26 4.50 P 0.00 0.00 0.00 0.59 +0.08 74 0 882 0
28AUG26 4.60 P 0.00 0.00 0.00 0.69 +0.09 82 0 129 0
28AUG26 4.70 P 0.00 0.00 0.00 0.78 +0.10 82 0 65 0
28AUG26 4.80 P 0.00 0.00 0.00 0.88 +0.09 89 0 70 0
28AUG26 4.90 P 0.00 0.00 0.00 0.97 +0.09 86 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 1.06 +0.09 77 0 109 0
28AUG26 5.25 P 0.00 0.00 0.00 1.32 +0.10 106 0 27 0
28AUG26 5.50 P 1.60 1.60 1.60 1.56 +0.10 102 4 40 0
28AUG26 5.75 P 0.00 0.00 0.00 1.82 +0.11 131 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 2.06 +0.11 123 0 4 -12
28AUG26 6.25 P 0.00 0.00 0.00 2.31 +0.11 133 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.56 +0.11 143 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.82 +0.12 174 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 3.06 +0.11 160 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.31 +0.11 169 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.56 +0.11 177 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.81 +0.11 185 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.06 +0.11 192 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.31 +0.11 198 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.56 +0.11 205 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.81 +0.11 211 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 55 0 28 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 55 0 144 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 54 0 108 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 0.00 55 0 283 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 +0.01 55 0 245 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 +0.01 56 0 60 0
29SEP26 3.60 P 0.00 0.00 0.00 0.14 +0.01 55 0 520 0
29SEP26 3.70 P 0.19 0.19 0.17 0.18 +0.02 56 17 39 +17
29SEP26 3.80 P 0.00 0.00 0.00 0.22 +0.02 55 0 42 0
29SEP26 3.90 P 0.00 0.00 0.00 0.27 +0.03 56 0 41 0
29SEP26 4.00 P 0.00 0.00 0.00 0.33 +0.04 57 0 186 0
29SEP26 4.10 P 0.00 0.00 0.00 0.39 +0.04 57 0 92 0
29SEP26 4.20 P 0.44 0.44 0.44 0.46 +0.05 58 1 243 -1
29SEP26 4.30 P 0.00 0.00 0.00 0.54 +0.06 61 0 126 0
29SEP26 4.40 P 0.00 0.00 0.00 0.61 +0.06 61 0 22 0
29SEP26 4.50 P 0.00 0.00 0.00 0.69 +0.06 62 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.77 +0.07 62 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.86 +0.08 65 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 0.94 +0.07 64 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.03 +0.08 65 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.12 +0.08 66 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.36 +0.09 72 0 251 0
29SEP26 5.50 P 0.00 0.00 0.00 1.60 +0.09 76 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.84 +0.09 79 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.08 +0.09 80 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.34 +0.11 91 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.58 +0.11 92 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.82 +0.11 90 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.07 +0.11 95 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.32 +0.12 100 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.56 +0.11 95 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.81 +0.11 99 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.06 +0.10 102 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.31 +0.10 106 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.57 +0.11 121 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.82 +0.11 124 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.07 +0.11 128 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.32 +0.11 131 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 56 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 0.00 55 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.05 0.00 54 0 162 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 +0.01 55 0 80 0
29OCT26 3.20 P 0.00 0.00 0.00 0.09 +0.01 54 0 1,020 0
29OCT26 3.30 P 0.00 0.00 0.00 0.11 +0.01 54 0 35 0
29OCT26 3.40 P 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.17 +0.01 53 0 18 0
29OCT26 3.60 P 0.00 0.00 0.00 0.21 +0.02 54 0 41 0
29OCT26 3.70 P 0.26 0.26 0.26 0.25 +0.02 54 5 65 +5
29OCT26 3.80 P 0.00 0.00 0.00 0.29 +0.02 53 0 15 0
29OCT26 3.90 P 0.00 0.00 0.00 0.35 +0.03 55 0 80 0
29OCT26 4.00 P 0.00 0.00 0.00 0.41 +0.04 55 0 16 0
29OCT26 4.10 P 0.00 0.00 0.00 0.47 +0.04 56 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.54 +0.05 57 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 0.61 +0.05 57 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 0.68 +0.05 58 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.76 +0.06 59 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.83 +0.05 58 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 0.91 +0.06 59 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.00 +0.07 61 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.08 +0.07 61 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.17 +0.07 62 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.40 +0.09 65 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.63 +0.09 67 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.88 +0.10 73 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.11 +0.09 73 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.35 +0.09 75 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.59 +0.10 76 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.83 +0.09 77 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.07 +0.09 76 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.32 +0.10 80 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.56 +0.10 76 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.10 +0.02 57 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.11 +0.01 55 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.14 +0.01 56 0 4 0
27NOV26 3.30 P 0.00 0.00 0.00 0.17 +0.01 56 0 20 0
27NOV26 3.40 P 0.00 0.00 0.00 0.20 +0.01 55 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.24 +0.02 56 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.28 +0.03 55 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.32 +0.02 55 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.37 +0.03 55 0 15 0
27NOV26 3.90 P 0.00 0.00 0.00 0.42 +0.03 55 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.49 +0.04 57 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.55 +0.04 57 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.62 +0.05 58 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.68 +0.04 58 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.76 +0.05 59 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.83 +0.06 59 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.91 +0.06 60 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.98 +0.06 60 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.06 +0.06 60 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.15 +0.07 62 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.23 +0.07 62 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.45 +0.08 64 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 53 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 +0.01 56 0 33 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 +0.02 56 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 +0.01 55 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 +0.02 54 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 +0.02 53 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.02 54 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 +0.03 54 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.37 +0.02 54 0 66 0
30DEC26 3.80 P 0.00 0.00 0.00 0.42 +0.03 54 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.48 +0.04 55 0 628 0
30DEC26 4.00 P 0.00 0.00 0.00 0.54 +0.03 55 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.61 +0.06 56 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.67 +0.04 56 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.74 +0.05 57 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.81 +0.06 57 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.88 +0.06 58 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 0.96 +0.07 59 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.03 +0.06 58 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.11 +0.07 59 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.19 +0.07 59 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.27 +0.07 59 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.48 +0.08 60 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.70 +0.08 62 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.93 +0.09 64 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.17 +0.10 66 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.40 +0.09 67 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.64 +0.09 69 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.87 +0.08 69 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.11 +0.09 70 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.34 +0.08 69 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.58 +0.09 69 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.83 +0.10 71 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.07 +0.10 70 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.32 +0.11 73 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.57 +0.11 75 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.82 +0.11 77 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.07 +0.11 80 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.32 +0.11 82 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.12 0.00 52 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.15 +0.01 53 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 +0.02 55 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 +0.02 54 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 +0.02 53 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 +0.01 53 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.31 +0.02 53 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.35 +0.02 53 0 65 0
30MAR27 3.50 P 0.39 0.39 0.39 0.39 +0.02 52 2 4 -2
30MAR27 3.60 P 0.00 0.00 0.00 0.44 +0.03 53 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.49 +0.03 53 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.55 +0.04 54 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.60 +0.04 53 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 +0.04 54 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.73 +0.05 54 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.79 +0.05 54 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.86 +0.05 55 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.93 +0.05 55 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.01 +0.06 56 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.08 +0.06 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.15 +0.06 57 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.23 +0.06 57 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.30 +0.05 57 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.38 +0.06 57 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.58 +0.06 58 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.79 +0.06 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.01 +0.07 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.23 +0.07 60 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.47 +0.09 62 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.69 +0.08 63 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.92 +0.08 63 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.15 +0.08 63 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.38 +0.08 63 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.61 +0.08 62 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.85 +0.09 63 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.09 +0.09 63 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.33 +0.09 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.57 +0.09 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.83 +0.11 67 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.07 +0.11 66 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.32 +0.10 68 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.24 +0.01 53 0 75 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 +0.01 53 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 +0.02 53 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.38 +0.04 55 0 34 0
29JUN27 3.10 P 0.00 0.00 0.00 0.40 +0.02 53 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.45 +0.02 53 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.49 +0.02 53 0 17 0
29JUN27 3.40 P 0.00 0.00 0.00 0.54 +0.02 52 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.60 +0.03 53 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.65 +0.03 53 0 24 0
29JUN27 3.70 P 0.00 0.00 0.00 0.71 +0.04 53 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.76 +0.03 52 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.82 +0.03 52 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 0.88 +0.03 52 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 0.95 +0.04 52 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.01 +0.04 51 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.08 +0.04 52 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.15 +0.04 52 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.22 +0.05 51 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.29 +0.05 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.36 +0.05 51 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.43 +0.04 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.51 +0.05 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.59 +0.06 50 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.78 +0.06 50 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.99 +0.07 50 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.20 +0.08 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.39 +0.06 46 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.64 +0.09 49 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.85 +0.08 47 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.08 +0.09 47 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.26 +0.05 36 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.52 +0.07 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.75 +0.08 39 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.98 +0.08 32 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.21 +0.07 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.44 +0.08 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.69 +0.09 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.91 +0.09 0 0 1 0
TOTAL PUT 148 19,815 +105
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 45.080
28AUG26 34.00 C 0.00 0.00 0.00 11.11 -1.24 60 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.11 -1.24 52 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.11 -1.24 45 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.11 -1.24 36 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.11 -1.24 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.11 -1.25 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.12 -1.24 31 0 24 0
28AUG26 41.00 C 0.00 0.00 0.00 4.15 -1.22 32 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 3.21 -1.20 32 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 2.35 -1.13 32 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 1.61 -1.02 32 0 99 0
28AUG26 45.00 C 0.00 0.00 0.00 1.05 -0.84 33 0 179 0
28AUG26 46.00 C 0.00 0.00 0.00 0.61 -0.68 32 0 545 0
28AUG26 47.00 C 0.36 0.36 0.36 0.33 -0.46 32 1 443 +1
28AUG26 48.00 C 0.38 0.38 0.38 0.16 -0.32 32 6 225 0
28AUG26 49.00 C 0.00 0.00 0.00 0.07 -0.18 32 0 197 0
28AUG26 50.00 C 0.00 0.00 0.00 0.03 -0.11 32 0 147 0
28AUG26 52.50 C 0.03 0.03 0.03 0.01 -0.01 39 3 262 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 201 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 132 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.19 -1.25 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.20 -1.24 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.21 -1.24 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.23 -1.26 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.11 -1.56 0 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 7.31 -1.39 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.40 -1.17 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.52 -1.14 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.69 -1.09 32 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 3.92 -1.04 32 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 3.23 -0.96 32 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 2.61 -0.88 32 0 27 0
29SEP26 45.00 C 1.94 1.94 1.94 2.10 -0.80 32 15 169 0
29SEP26 46.00 C 1.94 1.94 1.68 1.67 -0.62 33 11 211 +1
29SEP26 47.00 C 1.35 1.35 1.35 1.28 -0.58 32 1 180 -1
29SEP26 48.00 C 0.00 0.00 0.00 0.96 -0.52 32 0 136 0
29SEP26 49.00 C 0.00 0.00 0.00 0.71 -0.40 32 0 224 0
29SEP26 50.00 C 0.54 0.60 0.54 0.52 -0.34 32 4 189 +4
29SEP26 52.50 C 0.39 0.39 0.39 0.22 -0.18 32 30 144 0
29SEP26 55.00 C 0.17 0.17 0.17 0.08 -0.09 32 20 739 +20
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.04 32 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 96 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 11.43 -1.31 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.23 -1.55 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.55 -1.14 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.34 -1.41 23 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.66 -1.31 33 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.82 -1.26 33 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.03 -1.08 33 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.28 -1.04 33 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.59 -0.99 33 0 13 0
29OCT26 43.00 C 0.00 0.00 0.00 3.95 -0.93 33 0 13 0
29OCT26 44.00 C 3.20 3.20 3.20 3.39 -0.85 33 15 45 +15
29OCT26 45.00 C 2.71 2.71 2.71 2.88 -0.70 34 12 76 +11
29OCT26 46.00 C 0.00 0.00 0.00 2.45 -0.61 34 0 72 0
29OCT26 47.00 C 0.00 0.00 0.00 2.05 -0.57 34 0 55 0
29OCT26 48.00 C 1.68 1.68 1.68 1.70 -0.53 34 30 68 +12
29OCT26 49.00 C 0.00 0.00 0.00 1.39 -0.50 34 0 109 0
29OCT26 50.00 C 0.00 0.00 0.00 1.13 -0.47 34 1 61 0
29OCT26 52.50 C 0.00 0.00 0.00 0.65 -0.33 34 0 74 0
29OCT26 55.00 C 0.00 0.00 0.00 0.36 -0.21 34 0 51 0
29OCT26 57.50 C 0.33 0.33 0.33 0.19 -0.13 34 20 74 0
29OCT26 60.00 C 0.00 0.00 0.00 0.10 -0.07 34 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 0.05 -0.04 34 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 9.80 -1.09 39 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.79 -1.19 35 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.83 -1.29 33 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.17 -1.13 35 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.42 -1.09 35 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.72 -1.00 35 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.08 -0.94 35 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.44 -0.93 35 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 3.97 -0.75 36 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.48 -0.69 36 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.05 -0.62 36 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 2.64 -0.58 36 0 10 0
27NOV26 48.00 C 0.00 0.00 0.00 2.26 -0.56 36 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 1.94 -0.53 36 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 1.65 -0.50 36 0 30 0
27NOV26 52.50 C 0.00 0.00 0.00 1.09 -0.38 36 0 60 0
27NOV26 55.00 C 0.00 0.00 0.00 0.69 -0.28 36 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.43 -0.20 36 0 30 0
27NOV26 60.00 C 0.00 0.00 0.00 0.26 -0.14 36 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 0.16 -0.09 36 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.51 -1.37 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.60 -1.37 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.80 -1.27 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.91 -1.31 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.16 -1.25 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.40 -1.20 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.93 -0.94 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.28 -0.85 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.68 -0.72 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.12 -0.67 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.60 -0.61 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.12 -0.56 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.68 -0.55 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.28 -0.52 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.84 -0.55 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.53 -0.51 37 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.24 -0.44 37 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 1.69 -0.27 38 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 1.24 -0.17 38 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 0.88 -0.12 38 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 0.62 -0.08 38 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.43 -0.05 38 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 12.08 -1.09 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.44 -0.93 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.52 -1.21 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.81 -1.18 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.15 -1.20 37 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 8.50 -1.14 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.79 -1.07 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.21 -1.02 36 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 6.71 -1.03 37 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 6.20 -0.98 37 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 5.72 -0.79 37 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 5.23 -0.90 37 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 4.81 -0.86 37 0 1,055 0
30MAR27 47.00 C 0.00 0.00 0.00 4.39 -0.86 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 3.92 -0.92 36 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 3.80 -0.59 37 0 38 0
30MAR27 50.00 C 0.00 0.00 0.00 3.46 -0.60 37 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 2.75 -0.55 37 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.18 -0.45 37 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.71 -0.38 37 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.33 -0.33 37 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.03 -0.28 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.80 -0.21 37 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.62 -0.18 37 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.47 -0.15 37 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.37 -0.11 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.27 -0.11 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.21 -0.08 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 12.79 -1.07 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.08 -1.05 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.38 -1.05 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.74 -0.99 37 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 10.11 -0.98 37 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 9.50 -0.96 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.16 -0.69 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.42 -0.87 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.02 -0.84 38 0 0 0
29JUN27 43.00 C 7.71 7.71 7.71 7.51 -0.80 38 15 15 +15
29JUN27 44.00 C 0.00 0.00 0.00 7.06 -0.79 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.61 -0.73 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.18 -0.73 38 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 5.80 -0.65 38 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 5.41 -0.64 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.06 -0.65 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.72 -0.64 38 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 3.95 -0.56 38 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.28 -0.54 38 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 2.75 -0.45 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.28 -0.39 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.88 -0.36 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.57 -0.28 38 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 1.28 -0.28 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.07 -0.21 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.87 -0.21 38 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.73 -0.15 38 0 0 0
TOTAL CALL 184 12,457 +78
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 56 0 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 116 0
28AUG26 41.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 193 0
28AUG26 42.00 P 0.00 0.00 0.00 0.10 +0.04 32 0 156 0
28AUG26 43.00 P 0.00 0.00 0.00 0.25 +0.12 32 0 207 0
28AUG26 44.00 P 0.46 0.46 0.46 0.49 +0.21 32 1 458 +1
28AUG26 45.00 P 0.85 1.08 0.85 0.88 +0.37 31 66 368 0
28AUG26 46.00 P 0.00 0.00 0.00 1.53 +0.63 34 0 195 0
28AUG26 47.00 P 0.00 0.00 0.00 2.20 +0.71 32 0 494 0
28AUG26 48.00 P 0.00 0.00 0.00 3.04 +0.92 32 0 418 0
28AUG26 49.00 P 0.00 0.00 0.00 3.96 +1.05 32 0 388 0
28AUG26 50.00 P 0.00 0.00 0.00 4.92 +1.18 0 0 328 0
28AUG26 52.50 P 0.00 0.00 0.00 7.42 +1.23 0 0 15 -272
28AUG26 55.00 P 0.00 0.00 0.00 9.92 +1.24 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.42 +1.24 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.92 +1.24 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.42 +1.24 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.92 +1.24 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.42 +1.24 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.92 +1.24 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.42 +1.24 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.92 +1.24 0 0 0 0
29SEP26 33.00 P 0.03 0.03 0.03 0.01 0.00 37 20 54 -7
29SEP26 34.00 P 0.04 0.04 0.04 0.01 0.00 34 1 11 -1
29SEP26 35.00 P 0.04 0.04 0.04 0.02 +0.01 33 10 11 +10
29SEP26 36.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.11 +0.04 32 0 46 0
29SEP26 39.00 P 0.22 0.22 0.22 0.19 +0.06 32 1 61 +1
29SEP26 40.00 P 0.00 0.00 0.00 0.30 +0.09 32 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.46 +0.13 31 0 92 0
29SEP26 42.00 P 0.75 0.75 0.75 0.68 +0.19 31 10 74 0
29SEP26 43.00 P 0.88 1.10 0.88 0.98 +0.26 31 14 147 +7
29SEP26 44.00 P 1.26 1.52 1.26 1.36 +0.34 31 36 423 +21
29SEP26 45.00 P 1.90 1.90 1.90 1.84 +0.44 31 2 838 -2
29SEP26 46.00 P 2.03 2.03 2.03 2.33 +0.47 31 10 278 -7
29SEP26 47.00 P 0.00 0.00 0.00 3.09 +0.79 33 0 927 0
29SEP26 48.00 P 0.00 0.00 0.00 3.72 +0.83 32 0 187 0
29SEP26 49.00 P 0.00 0.00 0.00 4.48 +0.84 32 0 271 0
29SEP26 50.00 P 0.00 0.00 0.00 5.30 +0.92 32 0 351 0
29SEP26 52.50 P 0.00 0.00 0.00 7.52 +1.08 32 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 10.20 +1.20 46 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 12.42 +1.24 0 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.92 +1.24 0 0 62 0
29SEP26 62.50 P 0.00 0.00 0.00 17.42 +1.24 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.92 +1.24 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.42 +1.24 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.92 +1.24 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.42 +1.24 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.92 +1.24 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.42 +1.24 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.92 +1.24 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.42 +1.24 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.92 +1.24 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.42 +1.24 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.17 +0.04 34 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.26 +0.07 34 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.38 +0.09 34 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.53 +0.11 33 0 13 0
29OCT26 40.00 P 0.77 0.77 0.77 0.72 +0.15 33 10 16 +10
29OCT26 41.00 P 1.08 1.08 1.08 0.94 +0.18 33 1 21 +1
29OCT26 42.00 P 1.35 1.38 1.29 1.28 +0.28 33 22 75 -3
29OCT26 43.00 P 0.00 0.00 0.00 1.62 +0.31 33 0 59 0
29OCT26 44.00 P 2.05 2.11 2.05 2.07 +0.41 33 18 96 +2
29OCT26 45.00 P 0.00 0.00 0.00 2.53 +0.43 33 0 179 0
29OCT26 46.00 P 0.00 0.00 0.00 3.11 +0.55 34 0 153 0
29OCT26 47.00 P 0.00 0.00 0.00 3.73 +0.60 34 0 74 0
29OCT26 48.00 P 0.00 0.00 0.00 4.33 +0.57 33 0 98 0
29OCT26 49.00 P 0.00 0.00 0.00 5.04 +0.68 33 0 63 0
29OCT26 50.00 P 0.00 0.00 0.00 5.79 +0.65 33 0 37 0
29OCT26 52.50 P 0.00 0.00 0.00 7.84 +0.77 33 0 39 0
29OCT26 55.00 P 0.00 0.00 0.00 10.20 +1.19 37 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.76 +1.47 44 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.92 +1.21 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.42 +1.24 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.92 +1.24 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.42 +1.24 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.92 +1.24 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.48 +0.10 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.63 +0.11 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.82 +0.14 35 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 1.05 +0.20 35 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 1.32 +0.24 35 0 3 0
27NOV26 41.00 P 0.00 0.00 0.00 1.63 +0.26 35 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 2.00 +0.32 35 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 2.41 +0.35 35 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 2.88 +0.40 34 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 3.41 +0.45 35 0 29 0
27NOV26 46.00 P 0.00 0.00 0.00 4.01 +0.52 35 0 16 0
27NOV26 47.00 P 0.00 0.00 0.00 4.63 +0.57 35 0 18 0
27NOV26 48.00 P 0.00 0.00 0.00 5.27 +0.60 35 0 11 0
27NOV26 49.00 P 0.00 0.00 0.00 6.02 +0.63 35 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 6.92 +0.90 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.92 +1.00 38 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.12 +1.17 40 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.12 +0.99 36 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.47 +1.06 37 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.14 +1.38 46 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.54 +1.40 47 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.93 +1.35 48 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.39 +1.36 51 0 0 0
30DEC26 34.00 P 0.44 0.44 0.44 0.50 +0.14 38 10 10 +10
30DEC26 35.00 P 0.00 0.00 0.00 0.65 +0.18 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.83 +0.21 37 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 1.03 +0.23 37 0 63 0
30DEC26 38.00 P 1.21 1.21 1.21 1.29 +0.28 37 2 11 +2
30DEC26 39.00 P 0.00 0.00 0.00 1.57 +0.34 37 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.89 +0.40 37 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 2.25 +0.44 37 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 2.65 +0.48 37 0 32 0
30DEC26 43.00 P 3.10 3.10 3.10 3.09 +0.52 37 10 26 +10
30DEC26 44.00 P 0.00 0.00 0.00 3.57 +0.53 37 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.09 +0.60 37 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.76 +0.80 38 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 5.38 +0.86 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.93 +0.82 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.64 +0.90 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.37 +0.90 37 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 9.31 +0.96 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.41 +1.08 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.63 +1.22 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.88 +1.25 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.23 +1.30 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.59 +1.33 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.99 +1.35 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.44 +1.41 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.86 +1.37 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.33 +1.43 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.80 +1.46 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.26 +1.47 52 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.53 +1.28 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.01 +1.29 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.49 +1.25 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.00 +0.13 37 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 1.22 +0.14 37 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.42 +0.13 36 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.70 +0.18 37 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.98 +0.20 36 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 2.32 +0.24 36 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.69 +0.30 36 0 1,250 0
30MAR27 41.00 P 0.00 0.00 0.00 3.08 +0.32 36 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 3.53 +0.37 36 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 3.98 +0.39 36 0 44 0
30MAR27 44.00 P 0.00 0.00 0.00 4.50 +0.43 36 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 5.04 +0.47 36 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 5.61 +0.51 36 0 1,108 0
30MAR27 47.00 P 0.00 0.00 0.00 6.21 +0.54 36 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 6.97 +0.70 37 0 37 0
30MAR27 49.00 P 0.00 0.00 0.00 7.63 +0.75 37 0 23 0
30MAR27 50.00 P 0.00 0.00 0.00 8.33 +0.79 38 0 40 0
30MAR27 52.50 P 0.00 0.00 0.00 10.18 +0.92 38 0 48 0
30MAR27 55.00 P 0.00 0.00 0.00 12.16 +1.00 38 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 14.22 +0.97 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.38 +1.04 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.64 +1.13 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.75 +1.07 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.05 +1.01 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.59 +1.35 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.86 +1.25 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.33 +1.31 41 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.80 +1.36 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.55 +0.17 37 0 7 0
29JUN27 35.00 P 0.00 0.00 0.00 1.88 +0.25 38 0 0 0
29JUN27 36.00 P 2.05 2.05 2.05 2.04 +0.13 37 2 4 +2
29JUN27 37.00 P 0.00 0.00 0.00 2.44 +0.32 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.72 +0.24 37 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 3.09 +0.30 37 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.49 +0.29 37 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.92 +0.32 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 4.53 +0.55 38 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 4.85 +0.40 37 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.38 +0.42 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.93 +0.46 37 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 6.47 +0.46 37 0 305 0
29JUN27 47.00 P 0.00 0.00 0.00 7.08 +0.53 37 0 301 0
29JUN27 48.00 P 0.00 0.00 0.00 7.71 +0.56 37 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.36 +0.59 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.18 +0.78 38 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.96 +0.81 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.74 +0.78 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.70 +0.84 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.76 +0.90 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.89 +0.94 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.10 +1.01 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.35 +1.02 37 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.67 +1.08 37 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.01 +1.10 37 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 30.39 +1.14 37 0 0 0
TOTAL PUT 246 13,484 -215
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$ 42.160
28AUG26 31.00 C 0.00 0.00 0.00 11.18 -0.54 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.19 -0.53 62 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.19 -0.41 54 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.19 -0.42 47 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.20 -0.36 49 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.22 -0.36 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.26 -0.35 48 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.35 -0.33 49 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 3.49 -0.31 49 0 68 0
28AUG26 40.00 C 0.00 0.00 0.00 2.71 -0.29 49 0 23 0
28AUG26 41.00 C 0.00 0.00 0.00 2.03 -0.26 49 0 55 0
28AUG26 42.00 C 0.00 0.00 0.00 1.47 -0.26 49 0 89 0
28AUG26 43.00 C 0.00 0.00 0.00 1.01 -0.22 48 0 64 0
28AUG26 44.00 C 0.66 0.66 0.58 0.68 -0.16 49 5 80 0
28AUG26 45.00 C 0.00 0.00 0.00 0.45 -0.10 50 0 33 0
28AUG26 46.00 C 0.00 0.00 0.00 0.28 -0.05 50 0 93 0
28AUG26 47.00 C 0.14 0.14 0.14 0.16 -0.05 49 1 74 0
28AUG26 48.00 C 0.00 0.00 0.00 0.10 -0.02 50 0 106 0
28AUG26 49.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 105 0
28AUG26 50.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 136 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 82 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 147 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 105 0 50 0
29SEP26 31.00 C 0.00 0.00 0.00 11.27 -0.51 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.29 -0.50 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.31 -0.51 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.35 -0.51 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.24 -0.67 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.50 -0.33 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.63 -0.32 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.81 -0.31 36 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.06 -0.29 36 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 3.37 -0.27 36 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 2.76 -0.24 36 0 91 0
29SEP26 42.00 C 0.00 0.00 0.00 2.22 -0.21 36 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 1.75 -0.20 36 0 45 0
29SEP26 44.00 C 1.42 1.42 1.32 1.37 -0.17 36 5 901 0
29SEP26 45.00 C 0.96 0.96 0.96 1.07 -0.13 36 1 1,103 0
29SEP26 46.00 C 0.00 0.00 0.00 0.82 -0.12 36 0 121 0
29SEP26 47.00 C 0.59 0.59 0.59 0.62 -0.09 36 3 81 -3
29SEP26 48.00 C 0.47 0.47 0.47 0.46 -0.07 36 4 120 -4
29SEP26 49.00 C 0.00 0.00 0.00 0.33 -0.06 36 0 112 0
29SEP26 50.00 C 0.25 0.25 0.25 0.24 -0.04 36 15 98 0
29SEP26 52.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 42 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.38 -0.52 34 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.29 -0.65 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.31 -0.78 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.35 -0.71 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.48 -0.67 27 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.79 -0.34 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.98 -0.33 34 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.22 -0.31 34 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.51 -0.30 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.86 -0.28 34 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 3.26 -0.27 34 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 2.76 -0.23 34 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 2.30 -0.21 34 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 1.87 -0.23 34 0 57 0
29OCT26 45.00 C 0.00 0.00 0.00 1.57 -0.15 34 0 23 0
29OCT26 46.00 C 0.00 0.00 0.00 1.29 -0.14 34 0 42 0
29OCT26 47.00 C 0.00 0.00 0.00 1.04 -0.13 34 0 39 0
29OCT26 48.00 C 0.00 0.00 0.00 0.83 -0.11 34 0 22 0
29OCT26 49.00 C 0.00 0.00 0.00 0.65 -0.10 34 0 16 0
29OCT26 50.00 C 0.00 0.00 0.00 0.51 -0.09 34 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.27 -0.05 34 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.48 -0.79 25 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.60 -0.77 28 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.75 -0.74 29 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.10 -0.32 33 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.32 -0.32 33 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.60 -0.30 33 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.92 -0.29 33 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.36 -0.21 34 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 3.73 -0.28 33 0 60 0
27NOV26 42.00 C 0.00 0.00 0.00 3.22 -0.26 33 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 2.73 -0.25 33 0 6 0
27NOV26 44.00 C 0.00 0.00 0.00 2.34 -0.22 33 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 1.97 -0.21 33 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.66 -0.20 33 0 0 0
27NOV26 47.00 C 1.49 1.49 1.49 1.42 -0.16 34 15 15 +15
27NOV26 48.00 C 1.26 1.26 1.26 1.20 -0.12 34 15 0 -15
27NOV26 49.00 C 0.00 0.00 0.00 0.99 -0.11 34 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.81 -0.10 34 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.48 -0.08 33 0 5 0
27NOV26 55.00 C 0.00 0.00 0.00 0.29 -0.04 34 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.49 -0.82 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.60 -0.79 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.72 -0.78 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.87 -0.75 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.06 -0.70 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.34 -0.37 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.71 -0.25 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.02 -0.23 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.37 -0.21 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.77 -0.19 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.21 -0.18 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.71 -0.22 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.25 -0.14 33 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 2.83 -0.21 33 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.46 -0.18 33 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 2.12 -0.17 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.84 -0.13 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.59 -0.10 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.37 -0.07 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.18 -0.05 34 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.76 -0.05 33 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.49 -0.02 33 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.32 -0.01 33 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 34 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 12.14 -0.67 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.29 -0.67 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.49 -0.71 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.71 -0.68 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.96 -0.65 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.26 -0.61 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.57 -0.59 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.98 -0.30 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.38 -0.29 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.81 -0.28 33 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.29 -0.26 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.80 -0.25 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.34 -0.31 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.97 -0.25 33 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.45 -0.38 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.12 -0.34 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 2.81 -0.32 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.54 -0.16 33 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.30 -0.23 33 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 2.10 -0.16 33 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.57 -0.14 33 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.17 -0.10 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.86 -0.09 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.63 -0.07 33 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.46 -0.05 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.33 -0.04 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 -0.02 33 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 12.58 -0.64 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.78 -0.60 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.02 -0.56 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.28 -0.53 34 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.58 -0.49 34 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.90 -0.46 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.26 -0.43 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.64 -0.42 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.20 -0.24 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.65 -0.24 35 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 6.11 -0.23 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.64 -0.21 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.17 -0.21 34 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 4.75 -0.18 34 0 0 0
29JUN27 45.00 C 4.31 4.31 4.31 4.36 -0.18 34 5 9 +5
29JUN27 46.00 C 0.00 0.00 0.00 3.98 -0.18 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.65 -0.15 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.33 -0.15 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.04 -0.14 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.77 -0.12 34 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.12 -0.11 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.68 -0.09 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.32 -0.07 34 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.02 -0.06 33 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.81 -0.04 34 0 0 0
TOTAL CALL 69 5,913 -2
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 44 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 165 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 130 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 83 0
28AUG26 37.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 48 0
28AUG26 38.00 P 0.00 0.00 0.00 0.16 +0.03 49 0 123 0
28AUG26 39.00 P 0.36 0.36 0.36 0.31 +0.06 50 2 225 +2
28AUG26 40.00 P 0.52 0.60 0.52 0.53 +0.07 49 4 170 +4
28AUG26 41.00 P 0.95 0.98 0.95 0.83 +0.10 48 5 262 -1
28AUG26 42.00 P 0.00 0.00 0.00 1.28 +0.12 49 0 89 0
28AUG26 43.00 P 1.90 1.96 1.90 1.78 +0.19 47 3 84 0
28AUG26 44.00 P 0.00 0.00 0.00 2.49 +0.30 49 0 47 0
28AUG26 45.00 P 0.00 0.00 0.00 3.24 +0.26 49 0 37 0
28AUG26 46.00 P 0.00 0.00 0.00 4.08 +0.30 49 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 4.97 +0.32 49 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.90 +0.33 48 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.07 +0.55 71 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.05 +0.55 76 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.53 +0.55 89 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.03 +0.55 103 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.54 +0.56 118 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.03 +0.55 129 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.53 +0.55 140 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.03 +0.55 151 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.53 +0.55 161 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 36 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.04 0.00 36 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 137 0
29SEP26 35.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 51 0
29SEP26 36.00 P 0.00 0.00 0.00 0.22 +0.02 36 0 48 0
29SEP26 37.00 P 0.00 0.00 0.00 0.36 +0.04 36 0 37 0
29SEP26 38.00 P 0.57 0.61 0.57 0.51 +0.02 35 12 27 +3
29SEP26 39.00 P 0.82 0.82 0.82 0.79 +0.07 36 2 111 +2
29SEP26 40.00 P 0.00 0.00 0.00 1.09 +0.08 36 0 61 0
29SEP26 41.00 P 0.00 0.00 0.00 1.48 +0.13 36 0 43 0
29SEP26 42.00 P 0.00 0.00 0.00 1.94 +0.12 36 0 507 0
29SEP26 43.00 P 0.00 0.00 0.00 2.40 +0.10 35 0 91 0
29SEP26 44.00 P 0.00 0.00 0.00 3.09 +0.12 36 0 858 0
29SEP26 45.00 P 0.00 0.00 0.00 3.78 +0.24 36 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.52 +0.26 36 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 5.32 +0.28 36 0 44 0
29SEP26 48.00 P 0.00 0.00 0.00 6.17 +0.30 36 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.26 +0.52 43 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.21 +0.57 45 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.66 +0.65 51 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.12 +0.64 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.62 +0.64 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.11 +0.63 70 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.61 +0.63 77 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.12 +0.64 83 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.61 +0.63 88 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.11 +0.63 93 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.61 +0.63 98 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.12 +0.64 103 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.62 +0.64 108 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 0.00 34 0 17 0
29OCT26 34.00 P 0.00 0.00 0.00 0.19 +0.01 34 0 46 0
29OCT26 35.00 P 0.00 0.00 0.00 0.30 +0.02 34 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 0.44 +0.02 34 0 40 0
29OCT26 37.00 P 0.00 0.00 0.00 0.63 +0.04 34 0 21 0
29OCT26 38.00 P 0.00 0.00 0.00 0.87 +0.05 34 0 53 0
29OCT26 39.00 P 1.20 1.20 1.20 1.14 +0.07 34 1 37 0
29OCT26 40.00 P 0.00 0.00 0.00 1.48 +0.07 34 0 72 0
29OCT26 41.00 P 0.00 0.00 0.00 1.92 +0.12 34 0 36 0
29OCT26 42.00 P 0.00 0.00 0.00 2.38 +0.16 34 0 36 0
29OCT26 43.00 P 0.00 0.00 0.00 2.87 +0.10 33 0 84 0
29OCT26 44.00 P 0.00 0.00 0.00 3.52 +0.20 34 0 44 0
29OCT26 45.00 P 0.00 0.00 0.00 4.16 +0.19 34 0 68 0
29OCT26 46.00 P 0.00 0.00 0.00 4.87 +0.21 34 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.63 +0.23 34 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.43 +0.25 34 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.49 +0.49 38 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.39 +0.53 39 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.71 +0.66 42 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.16 +0.65 47 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.62 +0.64 51 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.11 +0.63 56 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.61 +0.63 61 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.23 +0.01 33 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.34 +0.02 34 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.49 +0.03 34 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.67 +0.04 34 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.90 +0.06 34 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 1.17 +0.06 34 0 14 0
27NOV26 39.00 P 0.00 0.00 0.00 1.49 +0.06 34 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.85 +0.08 33 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 2.31 +0.15 34 0 7 0
27NOV26 42.00 P 2.87 2.87 2.87 2.77 +0.13 34 15 15 +15
27NOV26 43.00 P 0.00 0.00 0.00 3.32 +0.18 34 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 3.89 +0.18 33 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 4.51 +0.18 33 0 8 0
27NOV26 46.00 P 0.00 0.00 0.00 5.21 +0.22 33 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.93 +0.23 33 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.70 +0.24 33 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.73 +0.49 37 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.59 +0.52 37 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.84 +0.63 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.18 +0.61 41 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.62 +0.63 45 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.11 +0.63 49 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.61 +0.63 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.19 +0.03 33 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.28 +0.05 33 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.39 +0.05 33 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.52 +0.05 33 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.72 +0.09 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.93 +0.10 33 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 1.19 +0.11 33 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.47 +0.10 33 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 1.79 +0.09 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.21 +0.13 33 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 2.61 +0.09 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.11 +0.15 33 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 3.68 +0.23 33 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 4.25 +0.20 33 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.89 +0.26 33 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.55 +0.28 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.26 +0.28 33 0 40 0
30DEC26 48.00 P 0.00 0.00 0.00 7.19 +0.49 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.99 +0.51 36 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.81 +0.54 36 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.98 +0.68 37 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.26 +0.69 38 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.66 +0.63 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.11 +0.63 44 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 20.61 +0.63 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.12 +0.64 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.61 +0.63 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.11 +0.63 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.61 +0.63 60 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.49 +0.02 33 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.64 +0.02 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.82 +0.03 33 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 1.03 +0.03 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.28 +0.04 33 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.55 +0.04 33 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 1.86 +0.07 33 0 14 0
30MAR27 38.00 P 0.00 0.00 0.00 2.19 +0.08 33 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.56 +0.10 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.97 +0.12 33 0 858 0
30MAR27 41.00 P 0.00 0.00 0.00 3.47 +0.17 33 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 3.93 +0.11 33 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.50 +0.20 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.04 +0.15 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.83 +0.31 34 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.48 +0.32 34 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.19 +0.47 34 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.90 +0.49 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.60 +0.47 34 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.42 +0.54 35 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 11.44 +0.60 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.60 +0.67 36 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 15.85 +0.72 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.20 +0.58 38 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.63 +0.61 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.12 +0.64 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.61 +0.63 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.11 +0.63 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.03 +0.08 34 0 14 0
29JUN27 32.00 P 0.00 0.00 0.00 1.25 +0.06 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.48 +0.03 34 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.75 +0.08 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.07 +0.08 33 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 2.42 +0.04 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.77 +0.09 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.16 +0.10 33 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.58 +0.12 33 0 1 0
29JUN27 40.00 P 0.00 0.00 0.00 4.04 +0.14 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.52 +0.13 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.04 +0.16 32 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.60 +0.17 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.19 +0.19 32 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.78 +0.20 32 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 7.39 +0.19 32 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.17 +0.34 33 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.87 +0.36 33 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.59 +0.40 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.32 +0.43 33 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.25 +0.50 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.28 +0.58 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.39 +0.64 32 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.56 +0.60 32 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.84 +0.74 33 0 0 0
TOTAL PUT 44 7,361 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NIO - NIO CLOSING PRICE HK$ 35.660
21AUG26 25.00 C 0.00 0.00 0.00 10.67 -0.46 144 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 10.17 -0.46 136 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 9.67 -0.46 129 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 9.16 -0.47 0 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 8.67 -0.46 114 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 8.17 -0.46 106 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 7.67 -0.46 99 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 7.17 -0.46 92 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 6.67 -0.46 85 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 6.17 -0.46 79 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 5.67 -0.46 72 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 5.17 -0.46 65 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 4.67 -0.46 59 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 4.17 -0.46 52 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 3.67 -0.47 46 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 3.18 -0.46 50 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 2.69 -0.47 48 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 2.22 -0.47 48 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 1.82 -0.42 54 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 1.37 -0.45 48 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 1.03 -0.40 50 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.72 -0.36 49 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.47 -0.33 47 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.30 -0.27 48 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.17 -0.23 47 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.10 -0.17 48 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 0.05 -0.12 47 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 0.03 -0.08 49 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 0.02 -0.04 52 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 0.01 - 114 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 9.67 -0.48 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.70 -0.43 76 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.67 -0.46 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.69 -0.46 51 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.69 -0.47 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.71 -0.47 44 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.87 -0.36 56 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 2.97 -0.37 51 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 2.16 -0.35 48 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 1.48 -0.33 47 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.95 -0.30 46 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.57 -0.26 46 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.32 -0.20 45 0 1 0
28AUG26 39.00 C 0.00 0.00 0.00 0.17 -0.14 45 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.08 -0.09 45 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.04 -0.05 46 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 9.89 -0.48 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.05 -0.37 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.14 -0.36 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.22 -0.39 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.38 -0.28 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.43 -0.42 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.70 -0.40 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.02 -0.38 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.41 -0.36 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.90 -0.27 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.42 -0.26 52 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.00 -0.22 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.65 -0.20 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.33 -0.21 52 0 0 0
29SEP26 40.00 C 1.10 1.11 1.10 1.07 -0.20 52 5 5 +5
29SEP26 41.00 C 0.00 0.00 0.00 0.85 -0.17 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.67 -0.15 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.53 -0.12 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.41 -0.10 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.32 - 51 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 10.18 -0.42 56 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.34 -0.37 57 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.47 -0.33 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.65 -0.32 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.90 -0.31 54 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.16 -0.26 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.38 -0.35 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.76 -0.34 51 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.26 -0.25 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.74 -0.24 52 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 3.22 -0.26 52 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 2.81 -0.16 52 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 2.44 -0.14 52 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 2.10 -0.14 52 0 30 0
29OCT26 40.00 C 0.00 0.00 0.00 1.83 -0.11 52 0 116 0
29OCT26 41.00 C 0.00 0.00 0.00 1.56 -0.13 52 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 1.33 -0.16 52 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 1.13 -0.13 52 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.93 -0.15 51 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.78 - 51 0 0 -
27NOV26 26.00 C 0.00 0.00 0.00 10.60 -0.35 59 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.80 -0.31 59 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.00 -0.28 58 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.18 -0.36 56 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.52 -0.27 56 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.86 -0.24 56 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.22 -0.15 56 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.64 -0.13 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.00 -0.22 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.50 -0.19 54 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 4.06 -0.16 54 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.65 -0.14 54 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 3.27 -0.13 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 2.94 -0.11 55 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 2.63 -0.10 55 0 30 0
27NOV26 41.00 C 2.29 2.29 2.29 2.33 -0.12 55 15 15 +15
27NOV26 42.00 C 2.06 2.06 2.06 2.07 -0.11 55 15 15 +15
27NOV26 43.00 C 0.00 0.00 0.00 1.78 -0.15 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 1.57 -0.09 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 1.38 - 54 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 10.98 -0.27 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.08 -0.39 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.31 -0.38 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.75 -0.24 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.03 -0.26 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.40 -0.23 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.77 -0.24 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.23 -0.19 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.71 -0.16 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.22 -0.08 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.75 -0.22 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.34 -0.20 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.88 -0.26 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.55 -0.11 54 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.24 -0.13 54 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 2.99 -0.08 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.73 -0.06 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.48 -0.06 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.25 -0.07 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.97 - 54 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 12.02 -0.15 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.29 -0.18 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.65 -0.09 58 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.97 -0.11 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.37 -0.16 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.78 -0.02 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.24 0.00 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.72 -0.01 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.23 +0.02 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.77 +0.03 56 100 100 +100
30MAR27 36.00 C 0.00 0.00 0.00 6.33 -0.02 56 100 200 +100
30MAR27 37.00 C 0.00 0.00 0.00 5.93 0.00 56 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 5.50 -0.05 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.13 -0.05 55 0 0 0
30MAR27 40.00 C 4.33 5.18 4.33 4.75 -0.09 55 2 1 +1
30MAR27 41.00 C 4.70 4.70 4.65 4.38 -0.10 54 200 200 +200
30MAR27 42.00 C 0.00 0.00 0.00 4.18 0.00 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.93 +0.01 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.68 +0.01 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.45 - 55 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 12.87 -0.21 58 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.36 -0.11 59 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.70 -0.08 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.14 -0.04 58 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.55 -0.06 58 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.06 +0.01 58 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.54 +0.09 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.93 -0.05 56 0 60 0
29JUN27 34.00 C 0.00 0.00 0.00 8.54 +0.10 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.12 -0.07 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.70 -0.07 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.28 -0.07 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.92 -0.05 57 0 0 0
29JUN27 39.00 C 6.67 6.67 6.67 6.57 -0.04 57 40 40 +40
29JUN27 40.00 C 0.00 0.00 0.00 6.22 -0.07 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.92 -0.05 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.63 -0.04 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.35 -0.03 57 0 0 0
29JUN27 44.00 C 5.35 5.35 5.26 5.09 -0.02 57 450 450 +450
29JUN27 45.00 C 0.00 0.00 0.00 4.78 - 56 0 0 -
TOTAL CALL 927 1,458 +926
21AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 0.33 +0.02 47 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.51 +0.03 45 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.77 +0.08 45 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 1.10 +0.13 45 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 1.46 +0.18 42 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 1.93 +0.28 47 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 2.38 +0.31 46 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 2.86 +0.39 48 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 3.35 +0.42 49 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 3.84 +0.43 0 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 4.34 +0.45 0 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 4.84 +0.46 0 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 5.34 +0.46 0 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 5.84 +0.46 0 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 6.34 +0.46 0 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 6.86 +0.48 95 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 7.44 +0.48 129 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 7.84 +0.44 0 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 8.35 +0.45 102 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 8.85 +0.43 107 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 9.39 +0.47 136 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 9.84 +0.42 0 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 10.42 - 158 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.20 0.00 45 0 0 0
28AUG26 34.00 P 0.51 0.51 0.51 0.42 +0.04 45 40 40 +24
28AUG26 35.00 P 0.00 0.00 0.00 0.74 +0.07 44 0 45 0
28AUG26 36.00 P 0.00 0.00 0.00 1.22 +0.10 44 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 1.86 +0.16 44 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 2.62 +0.23 44 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 3.48 +0.30 45 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 4.40 +0.33 45 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 5.36 +0.42 45 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.34 +0.44 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.44 +0.48 72 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.38 +0.46 69 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.39 - 77 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.20 +0.01 51 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.32 +0.02 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.48 +0.03 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.69 +0.04 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.96 +0.07 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.26 +0.08 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.61 +0.08 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.11 +0.15 51 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 2.57 +0.12 50 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 3.15 +0.14 50 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.89 +0.26 52 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.53 +0.25 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.27 +0.28 51 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.05 +0.29 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.89 +0.33 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.84 +0.37 54 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.65 +0.31 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.60 - 53 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 0.26 +0.02 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.38 +0.03 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.53 +0.04 52 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.73 +0.06 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.97 +0.08 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 1.20 +0.04 51 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.51 +0.06 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 1.87 +0.07 50 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 2.34 +0.14 51 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 2.77 +0.13 50 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 3.34 +0.19 51 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 3.94 +0.23 51 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 4.56 +0.20 51 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.14 +0.14 50 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.87 +0.06 50 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.61 +0.18 50 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.40 +0.23 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.22 +0.28 51 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.05 +0.21 51 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.91 - 51 0 0 -
27NOV26 26.00 P 0.00 0.00 0.00 0.57 +0.08 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.74 +0.08 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.96 +0.09 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 1.22 +0.12 54 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 1.51 +0.13 54 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.79 +0.09 53 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 2.15 +0.09 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 2.57 +0.16 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 3.02 +0.18 53 0 0 0
27NOV26 35.00 P 3.57 3.57 3.57 3.51 +0.20 53 38 38 +38
27NOV26 36.00 P 0.00 0.00 0.00 4.05 +0.22 53 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.63 +0.22 53 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 5.21 +0.21 53 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 5.88 +0.14 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.57 +0.17 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.30 +0.24 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.05 +0.26 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.83 +0.27 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.62 +0.27 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.44 - 54 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 0.88 +0.07 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.08 +0.05 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.32 +0.07 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.61 +0.08 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.92 +0.13 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.27 +0.14 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.67 +0.09 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.10 +0.12 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.54 +0.11 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.04 +0.12 53 0 0 0
30DEC26 36.00 P 4.66 4.66 4.66 4.64 +0.18 53 100 100 +100
30DEC26 37.00 P 0.00 0.00 0.00 5.22 +0.15 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.75 +0.16 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.40 +0.17 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.09 +0.20 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.80 +0.21 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.52 +0.20 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.28 +0.21 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.06 +0.21 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.90 - 54 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 1.65 +0.13 55 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.95 +0.13 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.25 +0.13 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.60 +0.10 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.97 +0.10 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.42 +0.15 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.86 +0.17 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.27 +0.12 54 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 4.78 +0.13 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.32 +0.15 54 100 100 +100
30MAR27 36.00 P 0.00 0.00 0.00 5.83 +0.17 53 100 200 +100
30MAR27 37.00 P 0.00 0.00 0.00 6.46 +0.21 54 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 7.04 +0.18 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.79 +0.28 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.34 +0.24 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.07 +0.25 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.78 +0.26 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.49 +0.24 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.22 +0.23 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.99 - 54 0 0 -
29JUN27 26.00 P 2.40 2.47 2.40 2.45 +0.16 56 55 55 +55
29JUN27 27.00 P 2.72 2.72 2.72 2.77 +0.16 56 15 15 +15
29JUN27 28.00 P 0.00 0.00 0.00 3.13 +0.17 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.61 +0.25 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.91 +0.15 55 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.36 +0.14 55 0 0 0
29JUN27 32.00 P 4.96 4.96 4.96 4.97 +0.30 56 40 40 +40
29JUN27 33.00 P 5.41 5.41 5.41 5.47 +0.31 56 40 40 +40
29JUN27 34.00 P 0.00 0.00 0.00 5.85 +0.13 55 0 0 0
29JUN27 35.00 P 6.43 6.43 6.43 6.37 +0.11 54 1 1 +1
29JUN27 36.00 P 6.99 6.99 6.99 6.96 +0.32 55 1 1 +1
29JUN27 37.00 P 0.00 0.00 0.00 7.70 +0.27 56 0 26 0
29JUN27 38.00 P 0.00 0.00 0.00 8.33 +0.28 56 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.88 +0.18 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.55 +0.19 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.15 +0.32 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.00 +0.33 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.72 +0.38 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.46 +0.37 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.21 - 56 0 0 -
TOTAL PUT 530 981 +514
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 193.800
21AUG26 147.00 C 0.00 0.00 0.00 46.84 -1.06 99 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 45.84 -0.63 96 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 44.84 -0.63 94 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 43.84 -1.07 91 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 41.34 -0.64 84 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 38.84 -0.64 78 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 36.34 -1.12 71 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 33.85 -0.67 77 0 0 0
21AUG26 162.50 C 0.00 0.00 0.00 31.36 -0.42 76 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 28.87 -0.44 73 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 26.40 -0.45 73 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 23.96 -0.46 74 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 21.55 -0.48 74 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 19.19 -0.51 74 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 16.90 -0.53 74 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 14.70 -0.57 74 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 12.62 -0.59 74 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 11.00 -0.63 80 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 9.17 -0.64 78 0 27 0
21AUG26 190.00 C 0.00 0.00 0.00 7.52 -0.64 77 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 6.06 -0.62 76 0 0 0
21AUG26 195.00 C 4.28 4.35 4.28 4.78 -0.62 75 25 43 +11
21AUG26 197.50 C 0.00 0.00 0.00 3.73 -0.56 75 0 25 0
21AUG26 200.00 C 0.00 0.00 0.00 2.85 -0.51 75 0 14 0
21AUG26 202.50 C 0.00 0.00 0.00 2.14 -0.45 75 0 42 0
21AUG26 205.00 C 1.45 1.45 1.45 1.57 -0.39 75 1 47 0
21AUG26 207.50 C 1.15 1.38 1.15 1.13 -0.33 74 32 36 +2
21AUG26 210.00 C 0.80 0.96 0.80 0.80 -0.27 74 9 84 +5
21AUG26 212.50 C 0.69 0.69 0.69 0.56 -0.21 74 15 20 +15
21AUG26 215.00 C 0.00 0.00 0.00 0.38 -0.17 74 0 60 0
21AUG26 217.50 C 0.31 0.31 0.31 0.25 -0.13 74 15 95 +15
21AUG26 220.00 C 0.00 0.00 0.00 0.17 -0.09 74 0 46 0
21AUG26 222.50 C 0.00 0.00 0.00 0.11 -0.07 74 0 10 0
21AUG26 225.00 C 0.00 0.00 0.00 0.07 -0.05 74 0 34 0
21AUG26 227.50 C 0.00 0.00 0.00 0.05 -0.03 76 0 30 0
21AUG26 230.00 C 0.00 0.00 0.00 0.03 -0.02 75 0 4 0
21AUG26 232.50 C 0.00 0.00 0.00 0.02 -0.02 76 0 0 0
21AUG26 235.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 46 0
21AUG26 237.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 242.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
21AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
21AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 43.91 -1.00 49 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 41.41 -0.67 0 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 38.92 -0.70 49 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 36.43 -1.03 49 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 33.94 -1.35 47 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 31.47 -0.42 48 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 29.01 -0.43 48 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 26.57 -0.45 48 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 24.18 -0.45 48 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 21.82 -0.47 48 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 19.54 -0.47 48 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 17.34 -0.48 48 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 15.23 -0.50 48 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 13.25 -0.51 48 0 160 0
28AUG26 185.00 C 0.00 0.00 0.00 11.39 -0.51 48 0 138 0
28AUG26 187.50 C 0.00 0.00 0.00 9.68 -0.50 48 0 252 0
28AUG26 190.00 C 7.25 7.25 7.25 8.12 -0.50 48 4 305 0
28AUG26 192.50 C 0.00 0.00 0.00 6.95 -0.50 50 0 244 0
28AUG26 195.00 C 4.91 4.91 4.91 5.70 -0.48 49 15 430 0
28AUG26 197.50 C 4.45 4.45 4.45 4.61 -0.44 49 3 252 0
28AUG26 200.00 C 3.28 3.92 3.28 3.68 -0.39 49 12 296 +8
28AUG26 205.00 C 2.23 2.23 2.20 2.25 -0.33 49 2 569 0
28AUG26 210.00 C 1.41 1.45 1.35 1.31 -0.23 48 31 457 +15
28AUG26 215.00 C 0.89 0.89 0.89 0.72 -0.17 48 15 259 0
28AUG26 220.00 C 0.64 0.64 0.48 0.38 -0.11 48 145 498 +122
28AUG26 225.00 C 0.29 0.38 0.29 0.19 -0.06 48 2 577 0
28AUG26 230.00 C 0.22 0.22 0.22 0.09 -0.04 48 2 580 0
28AUG26 235.00 C 0.18 0.18 0.18 0.04 -0.02 48 1 335 -1
28AUG26 240.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 315 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 388 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 258 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 145 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 61 0 194 0
29SEP26 147.50 C 0.00 0.00 0.00 46.42 -1.15 38 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 43.94 -1.29 38 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 41.48 -1.41 38 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 39.04 -1.41 38 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 36.63 -1.56 38 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 34.26 -1.49 38 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 31.96 -1.43 38 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 29.69 -0.46 38 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 27.52 -0.46 38 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 25.40 -0.47 38 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 23.38 -0.46 38 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 21.44 -0.46 38 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 19.57 -0.47 38 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 17.83 -0.45 38 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 16.14 -0.45 38 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 14.60 -0.44 38 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 13.10 -0.44 38 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 11.82 -0.61 38 0 188 0
29SEP26 192.50 C 0.00 0.00 0.00 10.55 -0.65 38 0 424 0
29SEP26 195.00 C 0.00 0.00 0.00 9.40 -0.58 38 0 207 0
29SEP26 197.50 C 7.36 7.36 7.36 8.34 -0.53 38 1 314 -1
29SEP26 200.00 C 0.00 0.00 0.00 7.36 -0.50 38 0 255 0
29SEP26 205.00 C 5.02 5.02 5.02 5.72 -0.35 39 1 350 0
29SEP26 210.00 C 0.00 0.00 0.00 4.34 -0.27 39 0 612 0
29SEP26 215.00 C 0.00 0.00 0.00 3.22 -0.22 38 0 164 0
29SEP26 220.00 C 2.17 2.50 2.17 2.34 -0.21 38 107 281 +10
29SEP26 225.00 C 1.66 1.66 1.66 1.69 -0.18 38 1 286 -1
29SEP26 230.00 C 1.33 1.35 1.33 1.21 -0.14 38 6 642 +2
29SEP26 235.00 C 0.95 0.95 0.95 0.85 -0.10 38 20 218 0
29SEP26 240.00 C 0.00 0.00 0.00 0.59 -0.07 38 0 250 0
29SEP26 245.00 C 0.00 0.00 0.00 0.40 -0.05 38 0 493 0
29SEP26 250.00 C 0.00 0.00 0.00 0.26 -0.05 38 0 807 0
29SEP26 255.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 525 0
29SEP26 260.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 0.00 39 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 39 0 145 0
29OCT26 165.00 C 0.00 0.00 0.00 31.23 -0.46 36 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 29.23 -0.46 36 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 27.28 -0.47 36 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 25.44 -0.46 36 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 23.61 -0.45 36 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 21.93 -0.46 36 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 20.25 -0.46 36 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 18.72 -0.45 36 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 17.23 -0.45 36 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 15.81 -0.42 36 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 14.57 -0.67 37 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 13.33 -0.64 37 0 15 0
29OCT26 195.00 C 11.07 11.07 11.07 12.19 -0.64 37 15 95 0
29OCT26 197.50 C 0.00 0.00 0.00 11.11 -0.61 37 0 124 0
29OCT26 200.00 C 0.00 0.00 0.00 10.09 -0.54 37 0 111 0
29OCT26 205.00 C 0.00 0.00 0.00 8.32 -0.45 37 0 98 0
29OCT26 210.00 C 0.00 0.00 0.00 6.83 -0.34 37 0 156 0
29OCT26 215.00 C 0.00 0.00 0.00 5.49 -0.28 37 0 186 0
29OCT26 220.00 C 0.00 0.00 0.00 4.34 -0.27 37 0 37 0
29OCT26 225.00 C 0.00 0.00 0.00 3.46 -0.23 37 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 2.72 -0.19 37 0 60 0
29OCT26 235.00 C 0.00 0.00 0.00 2.09 -0.17 37 0 45 0
29OCT26 240.00 C 1.90 1.90 1.78 1.63 -0.15 37 6 120 0
29OCT26 245.00 C 0.00 0.00 0.00 1.21 -0.15 36 0 17 0
29OCT26 250.00 C 1.30 1.30 1.30 0.94 -0.11 37 1 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.70 -0.08 36 0 15 0
29OCT26 260.00 C 0.93 0.93 0.93 0.54 -0.04 37 1 19 +1
27NOV26 170.00 C 0.00 0.00 0.00 29.67 -0.41 38 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 27.95 -0.41 38 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 26.29 -0.41 38 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 24.63 -0.41 38 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 23.13 -0.39 38 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 21.66 -0.39 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 20.18 -0.39 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 18.60 -0.66 37 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 17.57 -0.66 38 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 16.37 -0.63 38 0 15 0
27NOV26 195.00 C 0.00 0.00 0.00 15.19 -0.60 38 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 14.12 -0.77 38 0 15 0
27NOV26 200.00 C 0.00 0.00 0.00 13.15 -0.53 38 0 40 0
27NOV26 205.00 C 0.00 0.00 0.00 11.28 -0.52 38 0 56 0
27NOV26 210.00 C 0.00 0.00 0.00 9.64 -0.44 38 0 45 0
27NOV26 215.00 C 0.00 0.00 0.00 8.27 -0.34 38 0 26 0
27NOV26 220.00 C 6.70 6.70 6.70 7.02 -0.23 38 1 81 0
27NOV26 225.00 C 0.00 0.00 0.00 5.88 -0.23 38 0 128 0
27NOV26 230.00 C 0.00 0.00 0.00 4.93 -0.19 38 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 4.07 -0.19 38 0 45 0
27NOV26 240.00 C 0.00 0.00 0.00 3.40 -0.16 38 0 105 0
27NOV26 245.00 C 0.00 0.00 0.00 2.70 -0.23 38 0 15 0
27NOV26 250.00 C 2.60 2.60 2.58 2.24 -0.12 38 2 15 -2
27NOV26 255.00 C 2.25 2.25 2.25 1.81 -0.12 38 1 16 0
30DEC26 147.50 C 0.00 0.00 0.00 48.15 -2.13 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 46.04 -2.22 33 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 43.93 -2.21 33 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 41.51 -2.46 32 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 40.24 -1.67 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 38.04 -1.88 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.01 -1.97 34 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.13 -1.29 34 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.38 -1.21 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 30.54 -1.34 34 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 29.83 -0.40 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.18 -0.40 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 26.64 -0.38 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 25.17 -0.38 37 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 23.71 -0.38 37 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 22.30 -0.36 37 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 20.83 -0.56 37 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 19.46 -0.70 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 18.28 -0.62 37 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 17.01 -0.78 36 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 16.02 -0.67 36 0 255 0
30DEC26 200.00 C 15.15 15.15 15.15 15.00 -0.62 36 1 109 0
30DEC26 205.00 C 0.00 0.00 0.00 13.13 -0.59 36 0 92 0
30DEC26 210.00 C 0.00 0.00 0.00 11.52 -0.36 37 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 10.19 -0.36 37 0 84 0
30DEC26 220.00 C 0.00 0.00 0.00 8.75 -0.46 37 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 7.61 -0.36 37 0 65 0
30DEC26 230.00 C 0.00 0.00 0.00 6.62 -0.23 37 0 89 0
30DEC26 235.00 C 0.00 0.00 0.00 5.70 -0.19 37 0 111 0
30DEC26 240.00 C 0.00 0.00 0.00 4.85 -0.19 37 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 4.02 -0.27 37 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 3.42 -0.14 37 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 2.88 -0.11 37 0 65 0
30DEC26 260.00 C 0.00 0.00 0.00 2.45 -0.12 37 0 41 0
30DEC26 265.00 C 2.40 2.50 2.40 2.03 -0.11 37 17 170 +17
30DEC26 270.00 C 0.00 0.00 0.00 1.74 -0.08 37 0 99 0
30DEC26 275.00 C 1.73 2.00 1.73 1.45 -0.09 37 16 21 +16
30MAR27 147.50 C 0.00 0.00 0.00 50.66 -2.68 32 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 48.74 -2.62 32 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 47.84 -1.58 36 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 45.85 -1.67 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.02 -1.63 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.23 -1.61 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 40.50 -1.21 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.77 -1.23 35 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 37.03 -1.30 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.55 -1.28 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 33.81 -1.42 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 32.32 -1.47 35 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 30.90 -1.46 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.50 -1.43 35 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 28.16 -1.36 35 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 26.96 -1.32 35 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 25.75 -1.29 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 24.72 -1.08 36 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 23.55 -0.68 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 22.41 -0.69 36 0 46 0
30MAR27 197.50 C 0.00 0.00 0.00 21.34 -0.40 36 0 30 0
30MAR27 200.00 C 19.49 19.49 19.49 20.36 -0.61 36 1 60 +1
30MAR27 205.00 C 0.00 0.00 0.00 18.40 -0.60 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 16.94 -0.25 37 0 968 0
30MAR27 215.00 C 0.00 0.00 0.00 14.94 -0.60 36 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 13.67 -0.38 36 0 48 0
30MAR27 225.00 C 0.00 0.00 0.00 12.39 -0.42 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 11.21 -0.38 37 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 10.10 -0.41 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 9.06 -0.42 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 8.07 -0.51 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 7.27 -0.30 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 6.48 -0.30 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.75 -0.25 37 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 45.47 -1.21 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 43.92 -1.10 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 42.38 -1.05 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 40.83 -1.06 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 39.45 -0.93 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 38.09 -0.85 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 36.72 -0.80 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 35.35 -0.80 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 34.00 -1.00 35 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 32.83 -0.88 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 31.65 -0.79 36 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 30.47 -0.74 36 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 29.29 -1.19 36 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 28.11 -0.46 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 27.09 -0.25 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 26.10 -0.25 36 0 115 0
29JUN27 200.00 C 0.00 0.00 0.00 25.11 -0.25 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 23.12 -0.27 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 21.37 -0.25 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 19.75 -0.23 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 18.12 -0.32 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 16.74 -0.44 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 15.44 -0.45 36 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 14.28 -0.41 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 12.96 -0.61 36 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 11.97 -0.58 37 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 10.97 -0.15 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 9.97 -0.15 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 9.22 -0.12 37 0 0 0
TOTAL CALL 527 22,137 +235
21AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 107 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 94 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 6 0
21AUG26 162.50 P 0.00 0.00 0.00 0.02 -0.01 76 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 0.04 -0.02 76 0 12 0
21AUG26 167.50 P 0.00 0.00 0.00 0.07 -0.03 75 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 0.12 -0.05 74 0 23 0
21AUG26 172.50 P 0.00 0.00 0.00 0.21 -0.07 74 0 15 0
21AUG26 175.00 P 0.55 0.68 0.55 0.36 -0.09 74 9 70 +9
21AUG26 177.50 P 0.93 0.98 0.82 0.58 -0.12 74 19 48 -15
21AUG26 180.00 P 1.30 1.60 0.91 0.89 -0.09 74 54 140 +39
21AUG26 182.50 P 1.66 1.80 1.50 1.32 -0.09 74 43 50 -14
21AUG26 185.00 P 2.29 2.82 2.29 1.85 -0.13 74 110 130 +48
21AUG26 187.50 P 2.85 3.32 2.79 2.63 -0.06 75 150 222 +135
21AUG26 190.00 P 4.41 4.41 3.45 3.40 -0.16 73 60 137 +59
21AUG26 192.50 P 0.00 0.00 0.00 4.45 -0.15 72 0 46 0
21AUG26 195.00 P 5.81 5.81 5.81 5.71 -0.10 72 4 76 0
21AUG26 197.50 P 0.00 0.00 0.00 7.16 -0.04 72 0 34 0
21AUG26 200.00 P 9.93 9.93 9.93 8.66 -0.06 69 15 39 -15
21AUG26 202.50 P 0.00 0.00 0.00 10.45 +0.02 69 0 15 0
21AUG26 205.00 P 0.00 0.00 0.00 12.79 +0.52 76 0 33 0
21AUG26 207.50 P 0.00 0.00 0.00 14.75 +0.08 74 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 16.93 +0.14 74 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 19.20 +0.20 74 0 0 0
21AUG26 215.00 P 0.00 0.00 0.00 21.53 +0.25 74 0 0 0
21AUG26 217.50 P 0.00 0.00 0.00 23.91 +0.29 74 0 0 0
21AUG26 220.00 P 0.00 0.00 0.00 27.12 +1.11 108 0 0 0
21AUG26 222.50 P 0.00 0.00 0.00 29.64 +1.21 116 0 0 0
21AUG26 225.00 P 0.00 0.00 0.00 32.18 +1.30 124 0 0 0
21AUG26 227.50 P 0.00 0.00 0.00 34.73 +1.39 132 0 0 0
21AUG26 230.00 P 0.00 0.00 0.00 37.29 +1.47 140 0 0 0
21AUG26 232.50 P 0.00 0.00 0.00 39.86 +1.55 149 0 0 0
21AUG26 235.00 P 0.00 0.00 0.00 42.44 +1.64 158 0 0 0
21AUG26 237.50 P 0.00 0.00 0.00 45.01 +1.71 167 0 0 0
21AUG26 240.00 P 0.00 0.00 0.00 47.55 +1.75 174 0 0 0
21AUG26 242.50 P 0.00 0.00 0.00 50.13 +1.83 183 0 0 0
21AUG26 245.00 P 0.00 0.00 0.00 52.58 +1.78 187 0 0 0
21AUG26 247.50 P 0.00 0.00 0.00 54.99 +1.69 190 0 0 0
21AUG26 250.00 P 0.00 0.00 0.00 57.57 +1.76 199 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 59.99 +1.69 201 0 0 0
21AUG26 255.00 P 0.00 0.00 0.00 62.58 +1.78 210 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
28AUG26 155.00 P 0.00 0.00 0.00 0.02 0.00 50 0 65 0
28AUG26 157.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 106 0
28AUG26 160.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 82 0
28AUG26 162.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 96 0
28AUG26 165.00 P 0.00 0.00 0.00 0.14 -0.03 48 0 159 0
28AUG26 167.50 P 0.00 0.00 0.00 0.23 -0.04 48 0 224 0
28AUG26 170.00 P 0.50 0.50 0.50 0.36 -0.05 48 2 102 -2
28AUG26 172.50 P 0.82 0.82 0.82 0.55 -0.07 48 1 253 +1
28AUG26 175.00 P 1.30 1.30 1.29 0.81 -0.08 48 30 1,510 +9
28AUG26 177.50 P 1.43 1.43 1.33 1.13 -0.05 48 30 380 +30
28AUG26 180.00 P 1.93 2.12 1.61 1.55 -0.09 47 91 689 -8
28AUG26 182.50 P 2.97 2.97 2.15 2.11 -0.10 47 37 319 +14
28AUG26 185.00 P 3.30 3.80 2.76 2.80 -0.10 47 38 476 -1
28AUG26 187.50 P 4.21 4.21 3.44 3.63 -0.09 47 3 530 +1
28AUG26 190.00 P 5.45 5.45 5.45 4.61 -0.07 47 4 463 -4
28AUG26 192.50 P 6.00 6.64 6.00 5.75 -0.07 46 16 531 -14
28AUG26 195.00 P 0.00 0.00 0.00 7.07 -0.04 46 0 489 0
28AUG26 197.50 P 8.56 8.56 8.56 8.53 0.00 46 2 581 0
28AUG26 200.00 P 0.00 0.00 0.00 10.43 +0.36 48 0 793 0
28AUG26 205.00 P 0.00 0.00 0.00 14.12 +0.10 48 0 527 0
28AUG26 210.00 P 0.00 0.00 0.00 18.26 +0.21 48 0 233 0
28AUG26 215.00 P 0.00 0.00 0.00 22.71 +0.25 48 0 197 0
28AUG26 220.00 P 0.00 0.00 0.00 27.39 +0.31 48 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 32.52 +0.66 58 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 37.74 +1.00 70 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 42.54 +0.86 71 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 47.55 +0.91 77 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 52.58 +0.96 84 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 57.57 +0.96 90 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 62.58 +0.97 96 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 66.92 +0.32 0 0 0 0
29SEP26 147.50 P 0.41 0.41 0.41 0.15 -0.01 38 5 86 +5
29SEP26 150.00 P 0.00 0.00 0.00 0.21 -0.03 38 0 27 0
29SEP26 152.50 P 0.00 0.00 0.00 0.29 -0.02 38 0 167 0
29SEP26 155.00 P 0.00 0.00 0.00 0.41 -0.02 38 0 111 0
29SEP26 157.50 P 0.00 0.00 0.00 0.57 -0.03 38 0 36 0
29SEP26 160.00 P 1.14 1.14 1.14 0.76 -0.03 38 2 130 0
29SEP26 162.50 P 1.32 1.32 1.32 1.00 -0.04 38 15 262 +15
29SEP26 165.00 P 0.00 0.00 0.00 1.28 -0.04 38 0 170 0
29SEP26 167.50 P 2.05 2.05 2.05 1.65 -0.04 38 48 333 +48
29SEP26 170.00 P 0.00 0.00 0.00 2.06 -0.05 38 0 1,067 0
29SEP26 172.50 P 2.94 2.94 2.80 2.56 -0.05 38 6 1,153 +6
29SEP26 175.00 P 3.36 3.36 3.36 3.09 -0.07 38 1 236 +1
29SEP26 177.50 P 0.00 0.00 0.00 3.71 -0.01 38 0 238 0
29SEP26 180.00 P 4.94 5.10 4.40 4.40 -0.03 38 3 858 +2
29SEP26 182.50 P 6.20 6.28 6.20 5.21 -0.04 38 2 105 +2
29SEP26 185.00 P 7.02 7.40 6.88 6.14 0.00 38 19 190 +15
29SEP26 187.50 P 0.00 0.00 0.00 7.16 +0.08 38 0 187 0
29SEP26 190.00 P 0.00 0.00 0.00 8.26 +0.10 38 0 414 0
29SEP26 192.50 P 10.49 10.49 10.49 9.46 +0.13 38 3 219 +3
29SEP26 195.00 P 12.30 12.30 12.30 10.86 +0.22 38 1 408 0
29SEP26 197.50 P 0.00 0.00 0.00 12.30 +0.22 38 0 256 0
29SEP26 200.00 P 0.00 0.00 0.00 13.64 +0.07 37 0 746 0
29SEP26 205.00 P 0.00 0.00 0.00 17.19 +0.10 38 0 154 0
29SEP26 210.00 P 0.00 0.00 0.00 20.83 +0.15 38 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 24.76 +0.20 38 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 29.81 +1.09 43 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 34.33 +1.25 45 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 39.03 +1.87 47 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 43.86 +2.10 49 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 47.55 +0.91 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 53.21 +1.59 51 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 57.57 +0.96 47 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 63.05 +1.44 55 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 67.99 +1.39 58 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 72.58 +1.41 55 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 76.78 +0.65 0 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 81.76 +0.69 0 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 86.74 +0.72 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 91.73 +0.73 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 96.71 +0.71 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 2.57 -0.05 37 0 61 0
29OCT26 167.50 P 0.00 0.00 0.00 3.08 -0.05 37 0 79 0
29OCT26 170.00 P 4.06 4.06 4.06 3.62 -0.07 37 1 47 +1
29OCT26 172.50 P 0.00 0.00 0.00 4.24 -0.04 37 0 6 0
29OCT26 175.00 P 5.30 5.30 5.30 4.89 -0.05 37 1 6 +1
29OCT26 177.50 P 0.00 0.00 0.00 5.61 -0.04 36 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 6.45 -0.02 36 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 7.37 +0.08 36 0 30 0
29OCT26 185.00 P 9.21 9.21 9.21 8.31 -0.05 36 3 29 +3
29OCT26 187.50 P 10.81 10.81 9.59 9.39 -0.03 36 27 61 +26
29OCT26 190.00 P 11.35 12.11 11.35 10.57 0.00 36 18 157 +18
29OCT26 192.50 P 0.00 0.00 0.00 11.83 +0.06 36 0 122 0
29OCT26 195.00 P 0.00 0.00 0.00 13.17 +0.10 36 0 117 0
29OCT26 197.50 P 0.00 0.00 0.00 14.64 +0.16 36 0 169 0
29OCT26 200.00 P 0.00 0.00 0.00 16.16 +0.17 36 0 165 0
29OCT26 205.00 P 0.00 0.00 0.00 19.32 +0.31 36 0 108 0
29OCT26 210.00 P 0.00 0.00 0.00 22.82 +0.10 36 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 26.53 +0.14 36 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 30.44 +0.16 36 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 35.11 +0.69 38 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 39.66 +1.31 40 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 44.09 +1.35 40 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 49.41 +2.13 45 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 54.18 +2.33 46 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 58.67 +1.77 46 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 63.53 +1.92 48 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 68.43 +1.83 49 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 5.61 +0.04 38 0 11 0
27NOV26 172.50 P 0.00 0.00 0.00 6.32 -0.04 38 0 2 0
27NOV26 175.00 P 7.69 7.69 7.69 7.13 0.00 38 15 60 +15
27NOV26 177.50 P 0.00 0.00 0.00 8.02 +0.12 38 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 8.75 -0.05 37 0 40 0
27NOV26 182.50 P 0.00 0.00 0.00 9.79 -0.02 37 0 32 0
27NOV26 185.00 P 0.00 0.00 0.00 11.31 +0.45 39 0 14 0
27NOV26 187.50 P 0.00 0.00 0.00 11.97 -0.02 37 0 715 0
27NOV26 190.00 P 0.00 0.00 0.00 13.39 +0.26 38 0 5 0
27NOV26 192.50 P 15.50 15.50 15.50 14.68 +0.31 38 15 35 +15
27NOV26 195.00 P 16.77 16.77 16.77 16.03 +0.34 38 15 60 +15
27NOV26 197.50 P 0.00 0.00 0.00 17.20 +0.13 37 0 45 0
27NOV26 200.00 P 0.00 0.00 0.00 18.80 +0.15 38 0 62 0
27NOV26 205.00 P 0.00 0.00 0.00 21.97 +0.19 38 0 50 0
27NOV26 210.00 P 0.00 0.00 0.00 25.28 +0.16 38 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 29.72 +1.02 40 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 33.57 +1.17 41 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 37.60 +1.29 41 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 41.66 +1.61 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 45.65 +1.40 41 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 49.83 +1.33 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 54.52 +1.51 42 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 59.10 +1.68 42 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 64.01 +2.04 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 2.02 -0.01 37 0 814 0
30DEC26 150.00 P 0.00 0.00 0.00 2.39 -0.01 37 0 39 0
30DEC26 152.50 P 0.00 0.00 0.00 2.77 -0.01 37 0 331 0
30DEC26 155.00 P 0.00 0.00 0.00 3.21 -0.01 37 0 85 0
30DEC26 157.50 P 0.00 0.00 0.00 3.72 0.00 37 0 19 0
30DEC26 160.00 P 4.70 4.70 4.70 4.22 -0.01 37 1 121 0
30DEC26 162.50 P 0.00 0.00 0.00 4.83 0.00 37 0 132 0
30DEC26 165.00 P 0.00 0.00 0.00 5.65 0.00 37 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 6.33 +0.37 38 0 207 0
30DEC26 170.00 P 0.00 0.00 0.00 7.13 +0.01 38 0 46 0
30DEC26 172.50 P 0.00 0.00 0.00 7.99 +0.02 38 0 117 0
30DEC26 175.00 P 0.00 0.00 0.00 8.84 +0.04 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 9.63 +0.02 37 0 68 0
30DEC26 180.00 P 0.00 0.00 0.00 10.61 +0.03 37 0 29 0
30DEC26 182.50 P 0.00 0.00 0.00 11.64 +0.02 37 0 19 0
30DEC26 185.00 P 0.00 0.00 0.00 12.75 -0.02 37 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 13.91 -0.09 37 0 44 0
30DEC26 190.00 P 0.00 0.00 0.00 15.39 +0.26 38 0 48 0
30DEC26 192.50 P 0.00 0.00 0.00 16.72 +0.35 38 0 159 0
30DEC26 195.00 P 0.00 0.00 0.00 18.08 +0.33 38 0 159 0
30DEC26 197.50 P 0.00 0.00 0.00 19.51 +0.36 38 0 31 0
30DEC26 200.00 P 0.00 0.00 0.00 20.85 +0.19 38 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 23.98 +0.23 38 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 27.66 +0.65 39 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 31.28 +1.07 39 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 34.99 +1.17 39 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 38.96 +1.33 40 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 43.01 +1.41 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 47.26 +1.65 41 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 51.62 +1.80 41 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 56.12 +2.04 42 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 60.63 +2.23 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 65.19 +2.30 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 69.44 +1.97 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 74.15 +1.71 44 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 78.40 +1.31 42 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 83.16 +1.32 42 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 4.42 +0.05 37 0 151 0
30MAR27 150.00 P 0.00 0.00 0.00 4.95 +0.07 37 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 5.48 +0.07 37 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 6.16 +0.09 37 0 18 0
30MAR27 157.50 P 0.00 0.00 0.00 6.85 +0.11 37 0 2 0
30MAR27 160.00 P 9.00 9.00 9.00 7.54 -0.10 37 1 750 0
30MAR27 162.50 P 0.00 0.00 0.00 8.29 +0.15 37 0 21 0
30MAR27 165.00 P 0.00 0.00 0.00 9.16 -0.09 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 10.02 -0.10 37 0 8 0
30MAR27 170.00 P 0.00 0.00 0.00 10.90 -0.10 37 0 929 0
30MAR27 172.50 P 0.00 0.00 0.00 11.85 -0.09 37 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 12.91 -0.09 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 13.97 -0.10 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.04 -0.10 38 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 16.10 -0.15 38 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 17.30 -0.22 37 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 18.59 -0.20 38 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 19.98 -0.08 38 0 63 0
30MAR27 192.50 P 0.00 0.00 0.00 21.26 -0.08 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 22.71 -0.06 38 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 24.03 -0.21 38 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 25.66 -0.06 38 0 52 0
30MAR27 205.00 P 0.00 0.00 0.00 28.69 -0.02 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 32.03 +0.02 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 35.40 +0.39 39 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 39.01 +0.55 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 42.75 +0.67 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 46.53 +0.61 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 50.59 +0.94 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 54.67 +1.02 40 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 58.86 +1.33 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 63.22 +1.58 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 67.61 +1.75 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 72.10 +1.98 42 0 0 0
29JUN27 160.00 P 12.00 12.00 12.00 10.55 +0.08 38 1 15 +1
29JUN27 162.50 P 0.00 0.00 0.00 11.43 +0.08 38 0 2 0
29JUN27 165.00 P 0.00 0.00 0.00 12.31 +0.08 38 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 13.21 +0.09 38 0 8 0
29JUN27 170.00 P 0.00 0.00 0.00 14.27 +0.10 38 0 26 0
29JUN27 172.50 P 17.00 17.00 17.00 15.35 +0.11 38 1 1 +1
29JUN27 175.00 P 0.00 0.00 0.00 16.43 +0.11 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 17.51 +0.11 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 18.63 +0.13 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 19.90 +0.13 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 21.18 +0.13 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 22.47 +0.14 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 23.76 +0.14 38 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 25.06 +0.14 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 26.53 +0.17 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 28.01 +0.16 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 29.50 +0.16 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 32.51 +0.18 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 35.76 +0.20 39 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 39.14 +0.32 39 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 42.55 +0.37 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 46.19 +0.49 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 49.95 +0.64 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 53.74 +0.70 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 57.68 +0.83 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 61.77 +1.02 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 65.89 +1.13 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 70.05 +1.25 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 74.43 +1.34 41 0 0 0
TOTAL PUT 922 27,714 +465
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$ 6.700
28AUG26 4.60 C 0.00 0.00 0.00 2.17 -0.17 170 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.06 -0.18 156 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.96 -0.18 148 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.86 -0.18 141 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.76 -0.17 134 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.50 -0.19 110 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.24 -0.21 88 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.99 -0.21 72 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.75 -0.20 61 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.52 -0.18 52 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.34 -0.17 51 0 89 0
28AUG26 6.75 C 0.26 0.26 0.25 0.19 -0.14 47 25 273 +25
28AUG26 7.00 C 0.13 0.13 0.12 0.10 -0.09 47 16 242 +1
28AUG26 7.25 C 0.07 0.07 0.05 0.04 -0.06 45 50 299 -27
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 213 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.02 50 0 528 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 142 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 285 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 204 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 96 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 102 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 126 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 137 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 147 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 156 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 165 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 190 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.19 -0.20 86 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.09 -0.21 82 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.99 -0.21 78 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.89 -0.21 74 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.80 -0.20 73 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.56 -0.20 66 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.34 -0.19 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.14 -0.18 61 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.92 -0.19 55 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.78 -0.15 58 0 150 0
29SEP26 6.50 C 0.67 0.67 0.67 0.62 -0.15 56 15 220 0
29SEP26 6.75 C 0.60 0.60 0.50 0.48 -0.14 54 33 253 +18
29SEP26 7.00 C 0.00 0.00 0.00 0.38 -0.09 54 0 158 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 -0.08 54 0 150 0
29SEP26 7.50 C 0.24 0.24 0.20 0.22 -0.07 54 105 321 +5
29SEP26 7.75 C 0.00 0.00 0.00 0.17 -0.06 54 0 189 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.04 55 0 141 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 -0.04 54 0 169 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.03 55 0 290 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.02 54 0 202 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 173 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 56 0 287 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 52 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 103 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 106 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.22 -0.21 70 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.13 -0.21 69 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.04 -0.20 68 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.95 -0.20 66 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.86 -0.20 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.64 -0.19 61 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.44 -0.18 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.25 -0.18 58 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.08 -0.16 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.92 -0.16 56 0 21 0
29OCT26 6.50 C 0.00 0.00 0.00 0.76 -0.15 54 0 240 0
29OCT26 6.75 C 0.00 0.00 0.00 0.62 -0.13 52 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.52 -0.11 53 0 65 0
29OCT26 7.25 C 0.00 0.00 0.00 0.44 -0.09 53 0 31 0
29OCT26 7.50 C 0.00 0.00 0.00 0.36 -0.08 53 0 790 0
29OCT26 7.75 C 0.27 0.27 0.25 0.30 -0.07 54 30 33 +30
29OCT26 8.00 C 0.22 0.22 0.19 0.24 -0.07 53 45 110 -10
29OCT26 8.25 C 0.00 0.00 0.00 0.20 -0.05 54 0 30 0
29OCT26 8.50 C 0.13 0.13 0.13 0.16 -0.05 54 30 70 +15
29OCT26 8.75 C 0.00 0.00 0.00 0.13 -0.04 54 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.10 -0.04 53 0 70 0
29OCT26 9.25 C 0.00 0.00 0.00 0.08 -0.03 53 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.11 -0.20 66 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.03 -0.19 66 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.95 -0.18 65 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.75 -0.18 63 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.56 -0.17 62 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.39 -0.16 61 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.23 -0.15 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.05 -0.17 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.90 -0.15 55 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.79 -0.11 56 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.69 -0.10 56 0 15 0
27NOV26 7.25 C 0.59 0.59 0.59 0.60 -0.09 56 2 43 +2
27NOV26 7.50 C 0.00 0.00 0.00 0.52 -0.08 56 0 32 0
27NOV26 7.75 C 0.00 0.00 0.00 0.45 -0.07 56 0 75 0
27NOV26 8.00 C 0.00 0.00 0.00 0.39 -0.06 57 0 81 0
27NOV26 8.25 C 0.00 0.00 0.00 0.33 -0.06 56 0 85 0
27NOV26 8.50 C 0.00 0.00 0.00 0.29 -0.05 57 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 0.25 -0.04 57 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.21 -0.04 57 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.18 -0.03 57 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.15 -0.03 56 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.35 -0.19 66 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.26 -0.19 65 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.18 -0.19 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.10 -0.19 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.02 -0.19 63 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.84 -0.17 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.66 -0.17 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.50 -0.16 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.35 -0.15 60 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 -0.14 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.03 -0.13 56 0 42 0
30DEC26 6.75 C 0.00 0.00 0.00 0.91 -0.11 55 0 52 0
30DEC26 7.00 C 0.00 0.00 0.00 0.81 -0.11 56 0 102 0
30DEC26 7.25 C 0.00 0.00 0.00 0.72 -0.10 56 0 32 0
30DEC26 7.50 C 0.00 0.00 0.00 0.64 -0.09 56 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.57 -0.08 56 0 15 0
30DEC26 8.00 C 0.40 0.40 0.40 0.50 -0.08 56 30 56 +30
30DEC26 8.25 C 0.00 0.00 0.00 0.44 -0.07 56 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 -0.06 56 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 -0.05 57 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.30 -0.05 56 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 -0.04 57 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.24 -0.04 57 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.21 -0.03 57 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.18 -0.03 56 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.14 -0.03 57 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.11 -0.02 57 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.02 56 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.01 57 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.53 -0.16 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.46 -0.16 64 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.39 -0.15 64 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.32 -0.15 64 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.25 -0.15 63 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.08 -0.14 62 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.91 -0.14 61 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.75 -0.13 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.59 -0.13 58 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.44 -0.13 57 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 1.33 -0.09 57 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 1.22 -0.09 57 0 15 0
30MAR27 7.00 C 1.03 1.03 1.03 1.13 -0.08 57 12 16 +12
30MAR27 7.25 C 0.92 0.92 0.92 1.04 -0.07 57 25 25 +25
30MAR27 7.50 C 0.86 0.86 0.86 0.96 -0.06 58 13 23 +13
30MAR27 7.75 C 0.76 0.76 0.74 0.88 -0.06 58 40 80 +40
30MAR27 8.00 C 0.68 0.68 0.68 0.81 -0.06 58 4 59 0
30MAR27 8.25 C 0.61 0.61 0.61 0.75 -0.05 58 2 9 +2
30MAR27 8.50 C 0.00 0.00 0.00 0.69 -0.04 58 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.63 -0.04 58 0 27 0
30MAR27 9.00 C 0.00 0.00 0.00 0.58 -0.04 58 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.53 -0.04 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.49 -0.03 58 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.45 -0.03 58 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.42 -0.02 58 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.35 -0.02 58 0 54 0
30MAR27 11.00 C 0.20 0.20 0.20 0.30 -0.01 58 5 140 +5
30MAR27 11.50 C 0.00 0.00 0.00 0.25 -0.02 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 -0.01 58 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 -0.01 58 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.01 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 0.00 58 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 0.00 58 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.01 58 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 0.00 58 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 0.00 59 0 49 0
29JUN27 4.60 C 0.00 0.00 0.00 2.68 -0.14 63 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.62 -0.13 63 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.55 -0.13 63 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.48 -0.13 62 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.42 -0.12 62 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.26 -0.12 61 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.10 -0.12 60 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.90 -0.16 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.78 -0.13 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.67 -0.09 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.56 -0.09 57 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.46 -0.08 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.37 -0.07 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.28 -0.07 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.20 -0.06 57 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 1.13 -0.05 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.05 -0.06 58 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 0.99 -0.05 58 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.93 -0.04 58 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.87 -0.04 58 0 6 0
29JUN27 9.00 C 0.00 0.00 0.00 0.81 -0.04 58 0 126 0
29JUN27 9.25 C 0.00 0.00 0.00 0.76 -0.03 58 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.72 -0.02 58 0 56 0
29JUN27 9.75 C 0.00 0.00 0.00 0.67 -0.03 58 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.63 -0.02 58 0 358 0
29JUN27 10.50 C 0.00 0.00 0.00 0.55 -0.02 58 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.49 -0.01 58 0 84 0
TOTAL CALL 482 18,690 +186
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 116 0 809 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 58 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 139 0
28AUG26 4.90 P 0.01 0.01 0.01 0.01 0.00 99 9 195 +9
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2,107 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 340 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 301 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 81 0
28AUG26 6.00 P 0.04 0.05 0.04 0.02 +0.01 48 256 444 +150
28AUG26 6.25 P 0.08 0.08 0.08 0.06 +0.03 50 40 244 +40
28AUG26 6.50 P 0.09 0.12 0.09 0.13 +0.05 49 120 332 +100
28AUG26 6.75 P 0.17 0.17 0.17 0.24 +0.08 48 50 361 0
28AUG26 7.00 P 0.00 0.00 0.00 0.40 +0.12 48 0 264 0
28AUG26 7.25 P 0.42 0.42 0.42 0.59 +0.16 47 2 108 -2
28AUG26 7.50 P 0.00 0.00 0.00 0.82 +0.20 50 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 1.05 +0.21 0 0 98 0
28AUG26 8.00 P 0.00 0.00 0.00 1.30 +0.20 0 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.55 +0.20 0 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.80 +0.21 0 0 147 0
28AUG26 8.75 P 0.00 0.00 0.00 2.05 +0.21 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.30 +0.21 0 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.55 +0.21 0 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 2.80 +0.21 0 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.05 +0.21 0 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.30 +0.21 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.80 +0.21 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.30 +0.21 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.80 +0.21 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.30 +0.21 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.80 +0.21 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.30 +0.21 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.80 +0.21 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.30 +0.21 0 0 0 0
29SEP26 4.60 P 0.07 0.07 0.07 0.01 0.00 57 30 516 +30
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 1,167 0
29SEP26 4.80 P 0.10 0.10 0.10 0.01 0.00 51 95 275 +95
29SEP26 4.90 P 0.00 0.00 0.00 0.02 +0.01 55 0 55 0
29SEP26 5.00 P 0.11 0.11 0.11 0.03 +0.01 56 50 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.01 55 0 2,579 0
29SEP26 5.50 P 0.18 0.18 0.18 0.09 +0.03 56 65 166 -38
29SEP26 5.75 P 0.22 0.23 0.22 0.14 +0.04 56 157 491 -3
29SEP26 6.00 P 0.00 0.00 0.00 0.21 +0.05 56 0 560 0
29SEP26 6.25 P 0.34 0.34 0.34 0.30 +0.07 57 460 3,812 +460
29SEP26 6.50 P 0.00 0.00 0.00 0.40 +0.08 56 0 431 0
29SEP26 6.75 P 0.00 0.00 0.00 0.54 +0.10 57 0 231 0
29SEP26 7.00 P 0.00 0.00 0.00 0.65 +0.08 53 0 137 0
29SEP26 7.25 P 0.00 0.00 0.00 0.80 +0.10 52 0 132 0
29SEP26 7.50 P 0.00 0.00 0.00 1.01 +0.17 55 0 312 0
29SEP26 7.75 P 0.00 0.00 0.00 1.18 +0.13 52 0 615 0
29SEP26 8.00 P 0.00 0.00 0.00 1.37 +0.16 48 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 +0.16 45 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.81 +0.15 42 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.08 +0.18 54 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.32 +0.20 55 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.56 +0.20 54 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.81 +0.18 58 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.05 +0.20 0 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.30 +0.20 0 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.80 +0.21 0 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.30 +0.19 0 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.80 +0.21 0 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.30 +0.21 0 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.80 +0.20 0 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.30 +0.21 0 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.80 +0.21 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.30 +0.21 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.80 +0.21 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.30 +0.21 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.80 +0.21 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.30 +0.21 0 0 0 0
29OCT26 4.60 P 0.13 0.14 0.13 0.04 +0.02 56 40 473 +40
29OCT26 4.70 P 0.00 0.00 0.00 0.05 +0.02 57 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.06 +0.02 57 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.07 +0.02 56 0 1,092 0
29OCT26 5.00 P 0.20 0.20 0.20 0.08 +0.02 55 16 107 +16
29OCT26 5.25 P 0.23 0.23 0.23 0.12 +0.02 55 50 291 +50
29OCT26 5.50 P 0.27 0.27 0.27 0.17 +0.03 55 2 382 +2
29OCT26 5.75 P 0.00 0.00 0.00 0.24 +0.04 55 0 141 0
29OCT26 6.00 P 0.00 0.00 0.00 0.32 +0.05 55 0 215 0
29OCT26 6.25 P 0.45 0.46 0.45 0.43 +0.07 56 32 180 +17
29OCT26 6.50 P 0.53 0.53 0.53 0.54 +0.08 55 45 89 +45
29OCT26 6.75 P 0.62 0.62 0.62 0.68 +0.09 56 15 80 0
29OCT26 7.00 P 0.00 0.00 0.00 0.82 +0.10 56 0 58 0
29OCT26 7.25 P 0.00 0.00 0.00 0.98 +0.11 56 0 50 0
29OCT26 7.50 P 0.00 0.00 0.00 1.11 +0.12 52 0 30 0
29OCT26 7.75 P 0.00 0.00 0.00 1.30 +0.15 53 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.49 +0.16 52 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 1.68 +0.15 50 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 1.90 +0.17 51 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.12 +0.17 50 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.35 +0.17 50 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 2.58 +0.17 49 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.82 +0.18 50 0 0 0
27NOV26 4.80 P 0.26 0.26 0.26 0.12 +0.03 58 10 618 +10
27NOV26 4.90 P 0.00 0.00 0.00 0.13 +0.02 57 0 0 0
27NOV26 5.00 P 0.34 0.34 0.34 0.15 +0.02 57 4 19 +4
27NOV26 5.25 P 0.00 0.00 0.00 0.21 +0.04 58 0 165 0
27NOV26 5.50 P 0.00 0.00 0.00 0.28 +0.05 58 0 45 0
27NOV26 5.75 P 0.50 0.50 0.50 0.37 +0.06 59 15 5,745 0
27NOV26 6.00 P 0.56 0.56 0.56 0.46 +0.06 58 15 294 +15
27NOV26 6.25 P 0.65 0.65 0.64 0.57 +0.07 58 45 121 +45
27NOV26 6.50 P 0.00 0.00 0.00 0.70 +0.09 59 0 41 0
27NOV26 6.75 P 0.00 0.00 0.00 0.84 +0.10 59 0 54 0
27NOV26 7.00 P 0.97 0.97 0.97 0.98 +0.10 59 50 91 +50
27NOV26 7.25 P 0.00 0.00 0.00 1.11 +0.08 57 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 1.25 +0.09 55 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.42 +0.10 54 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.60 +0.11 54 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.79 +0.12 53 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.02 +0.15 56 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.24 +0.17 56 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.42 +0.14 53 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.65 +0.15 53 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.88 +0.15 54 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.03 59 0 393 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 +0.02 58 0 9,036 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 +0.02 57 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.04 58 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 +0.03 58 0 155 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 +0.05 58 0 19 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 +0.05 58 0 129 0
30DEC26 5.75 P 0.59 0.59 0.59 0.46 +0.06 58 30 124 -3
30DEC26 6.00 P 0.67 0.67 0.67 0.57 +0.07 59 15 246 +1
30DEC26 6.25 P 0.72 0.75 0.72 0.68 +0.07 58 21 135 +11
30DEC26 6.50 P 0.85 0.85 0.85 0.81 +0.09 59 15 145 +13
30DEC26 6.75 P 0.96 0.96 0.96 0.95 +0.09 59 15 214 0
30DEC26 7.00 P 0.00 0.00 0.00 1.08 +0.08 58 0 176 0
30DEC26 7.25 P 0.00 0.00 0.00 1.21 +0.06 56 0 1,280 0
30DEC26 7.50 P 0.00 0.00 0.00 1.36 +0.07 55 0 3,050 0
30DEC26 7.75 P 0.00 0.00 0.00 1.53 +0.08 55 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.70 +0.10 54 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.88 +0.11 53 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.07 +0.11 53 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.28 +0.12 53 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.49 +0.13 53 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.70 +0.13 53 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 2.92 +0.13 52 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.15 +0.14 53 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.38 +0.14 53 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.86 +0.16 55 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.34 +0.16 56 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.83 +0.17 58 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.31 +0.16 56 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.80 +0.16 0 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.30 +0.17 0 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.80 +0.18 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.30 +0.19 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.80 +0.19 0 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.30 +0.20 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.80 +0.21 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.30 +0.21 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 +0.05 60 0 490 0
30MAR27 4.70 P 0.48 0.48 0.48 0.32 +0.06 60 3 61 0
30MAR27 4.80 P 0.53 0.53 0.53 0.35 +0.06 60 3 44 +3
30MAR27 4.90 P 0.00 0.00 0.00 0.38 +0.06 60 0 2 0
30MAR27 5.00 P 0.61 0.61 0.61 0.41 +0.06 60 11 45 +11
30MAR27 5.25 P 0.69 0.69 0.69 0.50 +0.07 60 15 20 0
30MAR27 5.50 P 0.75 0.76 0.75 0.60 +0.08 60 44 156 +36
30MAR27 5.75 P 0.85 0.85 0.85 0.71 +0.09 60 6 61 -3
30MAR27 6.00 P 0.00 0.00 0.00 0.83 +0.10 60 0 133 0
30MAR27 6.25 P 0.00 0.00 0.00 0.96 +0.11 60 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 1.09 +0.11 60 0 33 0
30MAR27 6.75 P 0.00 0.00 0.00 1.24 +0.12 61 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 1.39 +0.13 61 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.54 +0.12 60 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.68 +0.11 59 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.84 +0.10 59 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 2.00 +0.09 58 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.17 +0.10 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.36 +0.12 58 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.54 +0.11 57 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.73 +0.11 56 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.94 +0.13 57 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.14 +0.13 57 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.35 +0.13 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.56 +0.13 56 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.01 +0.15 57 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.50 +0.19 60 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.96 +0.19 61 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.39 +0.15 58 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.86 +0.15 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.34 +0.15 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.82 +0.15 57 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.31 +0.16 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.81 +0.19 59 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.30 +0.19 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.80 +0.20 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.42 +0.06 60 0 564 0
29JUN27 4.70 P 0.68 0.68 0.68 0.46 +0.07 60 500 1,000 +500
29JUN27 4.80 P 0.00 0.00 0.00 0.49 +0.07 60 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.53 +0.08 60 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.57 +0.08 60 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.67 +0.09 60 0 17 0
29JUN27 5.50 P 0.00 0.00 0.00 0.78 +0.10 60 0 13 0
29JUN27 5.75 P 0.00 0.00 0.00 0.90 +0.10 60 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.02 +0.11 60 0 104 0
29JUN27 6.25 P 0.00 0.00 0.00 1.16 +0.12 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.30 +0.12 61 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.45 +0.13 61 0 15 0
29JUN27 7.00 P 1.66 1.66 1.66 1.61 +0.15 61 3 46 +3
29JUN27 7.25 P 0.00 0.00 0.00 1.77 +0.15 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.93 +0.15 61 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.10 +0.15 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.26 +0.13 61 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.43 +0.13 60 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.60 +0.12 60 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.78 +0.11 59 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.97 +0.12 59 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.15 +0.12 59 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.35 +0.13 59 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.55 +0.13 59 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.75 +0.13 58 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.17 +0.14 58 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.60 +0.14 58 0 27 0
TOTAL PUT 2,354 56,017 +1,707
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 41.260
28AUG26 26.00 C 0.00 0.00 0.00 15.31 -1.00 124 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 14.31 -1.07 115 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 13.31 -0.87 105 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 12.31 -0.93 96 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.31 -1.02 88 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.31 -1.01 79 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.31 -1.10 71 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.32 -1.04 67 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 7.33 -1.13 61 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 6.29 -0.92 36 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 5.29 -0.92 28 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 4.30 -0.92 30 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 3.34 -0.90 31 0 135 0
28AUG26 39.00 C 0.00 0.00 0.00 2.44 -0.85 31 0 90 0
28AUG26 40.00 C 0.00 0.00 0.00 1.65 -0.77 31 0 195 0
28AUG26 41.00 C 0.93 0.97 0.93 1.04 -0.66 32 67 288 +67
28AUG26 42.00 C 0.55 0.55 0.55 0.58 -0.48 32 15 128 0
28AUG26 43.00 C 0.00 0.00 0.00 0.29 -0.33 32 0 111 0
28AUG26 44.00 C 0.00 0.00 0.00 0.13 -0.20 32 0 64 0
28AUG26 45.00 C 0.00 0.00 0.00 0.05 -0.11 31 0 179 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 -0.05 32 0 191 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 51 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 96 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 216 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 195 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 119 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 240 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 51 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 65.00 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 15.38 -0.96 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.38 -1.00 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.39 -0.95 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.40 -0.95 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.41 -0.97 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.44 -0.93 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 9.46 -0.96 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.48 -0.94 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.52 -0.95 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.48 -1.07 31 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 5.56 -0.92 31 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 4.70 -0.90 31 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 3.89 -0.88 31 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 3.16 -0.84 31 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 2.58 -0.72 32 0 75 0
29SEP26 41.00 C 1.97 1.97 1.97 2.00 -0.67 32 15 69 0
29SEP26 42.00 C 1.58 1.58 1.58 1.53 -0.68 32 15 69 0
29SEP26 43.00 C 0.00 0.00 0.00 1.14 -0.59 32 0 79 0
29SEP26 44.00 C 0.00 0.00 0.00 0.83 -0.51 32 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 0.59 -0.42 31 0 635 0
29SEP26 46.00 C 0.00 0.00 0.00 0.41 -0.34 31 0 147 0
29SEP26 47.00 C 0.00 0.00 0.00 0.28 -0.27 31 0 160 0
29SEP26 48.00 C 0.00 0.00 0.00 0.18 -0.22 31 0 119 0
29SEP26 49.00 C 0.00 0.00 0.00 0.12 -0.16 31 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.08 -0.12 31 0 180 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.05 32 0 133 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 106 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 14.46 -1.13 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 13.48 -1.12 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 12.49 -1.13 41 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.52 -1.12 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.56 -1.11 39 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.62 -1.09 38 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.70 -0.95 38 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.81 -0.92 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.94 -0.85 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.14 -0.82 36 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 5.38 -0.80 36 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.68 -0.76 36 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 4.04 -0.72 36 0 195 0
29OCT26 40.00 C 0.00 0.00 0.00 3.51 -0.61 37 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 2.99 -0.61 37 0 73 0
29OCT26 42.00 C 0.00 0.00 0.00 2.53 -0.56 37 0 98 0
29OCT26 43.00 C 2.09 2.09 2.09 2.12 -0.52 37 15 48 -12
29OCT26 44.00 C 0.00 0.00 0.00 1.76 -0.48 37 0 54 0
29OCT26 45.00 C 0.00 0.00 0.00 1.44 -0.43 37 0 118 0
29OCT26 46.00 C 0.00 0.00 0.00 1.18 -0.38 37 0 112 0
29OCT26 47.00 C 0.00 0.00 0.00 0.95 -0.33 37 0 76 0
29OCT26 48.00 C 0.00 0.00 0.00 0.77 -0.28 37 0 143 0
29OCT26 49.00 C 0.00 0.00 0.00 0.61 -0.25 37 0 52 0
29OCT26 50.00 C 0.00 0.00 0.00 0.49 -0.20 37 0 60 0
29OCT26 52.50 C 0.00 0.00 0.00 0.26 -0.13 36 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.14 -0.08 37 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.07 -0.05 36 0 45 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 30 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.83 -1.02 40 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.95 -0.90 40 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.11 -0.87 39 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.23 -0.91 37 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.46 -0.89 37 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.75 -0.83 37 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.09 -0.79 37 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.47 -0.76 37 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.91 -0.73 37 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 3.41 -0.68 38 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 2.94 -0.65 37 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 2.54 -0.59 38 0 1 0
27NOV26 44.00 C 0.00 0.00 0.00 2.23 -0.50 38 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 1.91 -0.50 38 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 1.62 -0.48 38 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 1.37 -0.43 38 0 30 0
27NOV26 48.00 C 1.28 1.28 1.28 1.15 -0.39 38 15 17 -11
27NOV26 49.00 C 0.00 0.00 0.00 0.96 -0.35 38 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 0.78 -0.34 38 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.49 -0.22 38 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.31 -0.15 38 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.18 -0.12 38 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.11 -0.07 38 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 -0.05 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.55 -1.09 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.59 -1.08 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.64 -1.08 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.72 -0.96 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.81 -0.94 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.91 -0.93 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.06 -0.84 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.23 -0.88 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.43 -0.87 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.66 -0.85 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.72 -1.04 38 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 6.03 -0.83 38 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 5.41 -0.79 38 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 4.82 -0.77 38 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 4.29 -0.73 38 0 96 0
30DEC26 41.00 C 0.00 0.00 0.00 3.80 -0.69 38 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 3.46 -0.55 39 0 102 0
30DEC26 43.00 C 0.00 0.00 0.00 3.04 -0.53 38 0 98 0
30DEC26 44.00 C 0.00 0.00 0.00 2.67 -0.59 38 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 2.33 -0.56 38 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 2.03 -0.51 38 0 78 0
30DEC26 47.00 C 2.24 2.24 2.24 1.77 -0.48 38 15 55 +10
30DEC26 48.00 C 0.00 0.00 0.00 1.54 -0.42 38 0 19 0
30DEC26 49.00 C 1.79 1.79 1.79 1.32 -0.41 38 15 104 +15
30DEC26 50.00 C 0.00 0.00 0.00 1.15 -0.36 38 0 58 0
30DEC26 52.50 C 0.00 0.00 0.00 0.77 -0.30 38 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 0.53 -0.22 38 0 34 0
30DEC26 57.50 C 0.00 0.00 0.00 0.36 -0.16 38 0 47 0
30DEC26 60.00 C 0.00 0.00 0.00 0.24 -0.12 38 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.09 38 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 -0.07 38 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.04 38 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 15.89 -0.95 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.01 -0.94 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.15 -0.93 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.31 -0.91 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.49 -0.90 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.67 -0.91 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.90 -0.90 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.15 -0.89 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.45 -0.87 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.77 -0.84 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.07 -0.88 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.55 -0.77 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.96 -0.70 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.45 -0.78 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 5.77 -0.84 41 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 5.32 -0.79 41 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.91 -0.73 41 0 44 0
30MAR27 43.00 C 0.00 0.00 0.00 4.50 -0.70 41 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 4.27 -0.52 42 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 3.92 -0.65 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.57 -0.65 42 0 59 0
30MAR27 47.00 C 0.00 0.00 0.00 3.29 -0.59 42 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.02 -0.56 42 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.74 -0.56 41 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 2.51 -0.52 41 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 1.98 -0.48 41 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.59 -0.39 41 0 41 0
30MAR27 57.50 C 0.00 0.00 0.00 1.26 -0.33 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.98 -0.27 41 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.77 -0.22 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.59 -0.21 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 16.33 -0.94 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 15.50 -0.91 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 14.70 -0.86 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 13.91 -0.85 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.14 -0.83 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.42 -0.81 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.70 -0.81 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.04 -0.76 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.39 -0.76 44 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 9.66 -0.84 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.17 -0.73 43 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 8.50 -0.83 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 8.09 -0.67 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.61 -0.59 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.12 -0.58 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 6.64 -0.58 42 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 6.21 -0.55 42 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 5.83 -0.51 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.43 -0.53 42 0 19 0
29JUN27 45.00 C 0.00 0.00 0.00 5.10 -0.47 42 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 4.74 -0.48 42 0 34 0
29JUN27 47.00 C 0.00 0.00 0.00 4.44 -0.46 42 0 27 0
29JUN27 48.00 C 0.00 0.00 0.00 4.15 -0.44 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.88 -0.42 42 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.62 -0.41 42 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 3.04 -0.34 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.53 -0.33 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.13 -0.27 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 1.76 -0.26 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.49 -0.21 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.23 -0.19 42 0 0 0
TOTAL CALL 172 9,087 +69
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 85 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 158 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 72 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 166 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 190 0
28AUG26 38.00 P 0.00 0.00 0.00 0.06 +0.03 32 0 234 0
28AUG26 39.00 P 0.00 0.00 0.00 0.15 +0.07 31 0 279 0
28AUG26 40.00 P 0.00 0.00 0.00 0.35 +0.14 31 0 70 0
28AUG26 41.00 P 0.00 0.00 0.00 0.71 +0.26 31 0 104 0
28AUG26 42.00 P 0.00 0.00 0.00 1.24 +0.41 30 0 116 0
28AUG26 43.00 P 0.00 0.00 0.00 1.99 +0.64 31 0 87 0
28AUG26 44.00 P 0.00 0.00 0.00 2.84 +0.73 31 0 51 0
28AUG26 45.00 P 0.00 0.00 0.00 3.77 +0.83 32 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 4.74 +0.88 0 0 210 0
28AUG26 47.00 P 0.00 0.00 0.00 5.74 +0.91 0 0 41 0
28AUG26 48.00 P 0.00 0.00 0.00 6.74 +0.92 0 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 7.74 +0.92 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 8.74 +0.92 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.24 +0.92 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.74 +0.92 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.24 +0.92 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.74 +0.92 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.24 +0.92 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.74 +0.92 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 0.00 32 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.11 0.00 32 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 58 0
29SEP26 37.00 P 0.00 0.00 0.00 0.32 +0.01 31 0 67 0
29SEP26 38.00 P 0.59 0.59 0.59 0.52 +0.06 31 15 160 -15
29SEP26 39.00 P 0.00 0.00 0.00 0.80 +0.13 31 0 111 0
29SEP26 40.00 P 0.00 0.00 0.00 1.14 +0.18 31 0 125 0
29SEP26 41.00 P 0.00 0.00 0.00 1.52 +0.19 30 0 234 0
29SEP26 42.00 P 0.00 0.00 0.00 2.04 +0.27 30 0 142 0
29SEP26 43.00 P 0.00 0.00 0.00 2.76 +0.43 32 0 161 0
29SEP26 44.00 P 0.00 0.00 0.00 3.41 +0.43 31 0 77 0
29SEP26 45.00 P 0.00 0.00 0.00 4.19 +0.52 31 0 90 0
29SEP26 46.00 P 0.00 0.00 0.00 5.02 +0.59 31 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 5.90 +0.66 31 0 154 0
29SEP26 48.00 P 0.00 0.00 0.00 6.82 +0.73 31 0 49 0
29SEP26 49.00 P 0.00 0.00 0.00 7.81 +0.82 33 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 8.76 +0.78 32 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 11.24 +0.91 0 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 13.74 +0.92 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.24 +0.92 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.74 +0.92 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.24 +0.92 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.74 +0.92 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.24 +0.92 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.74 +0.92 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.24 +0.92 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.15 +0.03 37 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.23 +0.04 37 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.34 +0.05 37 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.49 +0.07 37 0 72 0
29OCT26 36.00 P 0.00 0.00 0.00 0.69 +0.10 37 0 90 0
29OCT26 37.00 P 0.00 0.00 0.00 0.92 +0.13 36 0 103 0
29OCT26 38.00 P 0.00 0.00 0.00 1.20 +0.16 36 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 1.53 +0.20 36 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 1.97 +0.26 36 0 110 0
29OCT26 41.00 P 0.00 0.00 0.00 2.41 +0.28 36 0 99 0
29OCT26 42.00 P 0.00 0.00 0.00 2.95 +0.36 36 0 75 0
29OCT26 43.00 P 0.00 0.00 0.00 3.55 +0.41 36 0 161 0
29OCT26 44.00 P 0.00 0.00 0.00 4.22 +0.48 36 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 4.93 +0.53 36 0 84 0
29OCT26 46.00 P 0.00 0.00 0.00 5.67 +0.56 36 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 6.45 +0.61 36 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 7.28 +0.66 36 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 8.24 +0.80 39 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 9.12 +0.85 39 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 11.40 +0.82 39 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 13.77 +0.88 38 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.24 +0.91 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.74 +0.92 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 21.24 +0.92 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 23.74 +0.92 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.39 +0.03 38 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.55 +0.07 38 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.73 +0.08 38 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.93 +0.09 37 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 1.17 +0.08 37 0 15 0
27NOV26 37.00 P 1.51 1.51 1.51 1.49 +0.12 37 15 15 +4
27NOV26 38.00 P 0.00 0.00 0.00 1.91 +0.22 37 0 45 0
27NOV26 39.00 P 2.26 2.26 2.26 2.25 +0.17 37 15 45 +15
27NOV26 40.00 P 0.00 0.00 0.00 2.72 +0.23 37 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 3.22 +0.26 36 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 3.88 +0.34 37 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 4.50 +0.36 37 0 45 0
27NOV26 44.00 P 0.00 0.00 0.00 5.15 +0.39 38 0 75 0
27NOV26 45.00 P 0.00 0.00 0.00 5.85 +0.45 37 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 6.58 +0.47 37 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 7.35 +0.53 37 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 8.15 +0.78 37 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.98 +0.83 38 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.84 +0.87 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.95 +0.76 35 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.25 +0.80 34 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.61 +0.95 31 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 19.01 +0.89 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 21.44 +0.92 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 23.88 +1.03 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.34 +0.02 38 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.46 +0.02 38 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.62 +0.03 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.81 +0.09 38 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 1.04 +0.12 38 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.31 +0.12 38 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 1.60 +0.16 38 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 1.93 +0.17 38 0 39 0
30DEC26 38.00 P 0.00 0.00 0.00 2.29 +0.18 37 0 66 0
30DEC26 39.00 P 0.00 0.00 0.00 2.70 +0.20 37 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 3.16 +0.22 37 0 21 0
30DEC26 41.00 P 3.58 3.58 3.58 3.68 +0.27 37 15 30 0
30DEC26 42.00 P 4.12 4.30 4.12 4.21 +0.28 36 30 80 +30
30DEC26 43.00 P 0.00 0.00 0.00 4.95 +0.47 38 0 70 0
30DEC26 44.00 P 0.00 0.00 0.00 5.60 +0.37 38 0 74 0
30DEC26 45.00 P 0.00 0.00 0.00 6.28 +0.58 38 0 79 0
30DEC26 46.00 P 0.00 0.00 0.00 7.02 +0.67 38 0 69 0
30DEC26 47.00 P 0.00 0.00 0.00 7.77 +0.73 38 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 8.56 +0.81 38 0 36 0
30DEC26 49.00 P 0.00 0.00 0.00 9.36 +0.77 38 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 10.19 +0.81 38 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 12.34 +0.90 38 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 14.47 +0.86 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.76 +0.80 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.13 +0.86 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.52 +0.88 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.95 +0.92 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.38 +0.93 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.84 +0.95 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.30 +0.97 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.37 0.00 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.48 +0.01 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.63 +0.03 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.79 +0.03 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.99 +0.08 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.21 +0.09 41 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 1.46 +0.11 41 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.75 +0.13 41 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.96 +0.07 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.30 +0.07 40 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.66 +0.09 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.07 +0.11 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.48 +0.11 40 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 3.96 +0.16 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.45 +0.16 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.98 +0.20 40 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 5.54 +0.23 39 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.18 +0.30 40 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 6.72 +0.27 39 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 7.36 +0.30 39 0 60 0
30MAR27 46.00 P 0.00 0.00 0.00 8.04 +0.34 39 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.76 +0.42 39 0 30 0
30MAR27 48.00 P 0.00 0.00 0.00 9.49 +0.46 39 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 10.26 +0.52 39 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 10.97 +0.52 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.05 +0.72 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.15 +0.85 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.34 +0.94 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.48 +0.77 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.79 +0.82 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.14 +0.85 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.70 +0.07 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.87 +0.07 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.07 +0.10 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.29 +0.10 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.54 +0.13 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.83 +0.15 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 2.12 +0.15 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.47 +0.19 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.81 +0.18 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 3.18 +0.20 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 3.57 +0.24 41 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 4.00 +0.27 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 4.42 +0.27 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.91 +0.27 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.42 +0.33 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.92 +0.42 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.48 +0.34 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.05 +0.35 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.68 +0.39 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.34 +0.44 40 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 9.08 +0.54 41 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 9.77 +0.65 41 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.48 +0.65 41 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 11.21 +0.68 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.95 +0.69 41 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 13.87 +0.74 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.87 +0.79 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.95 +0.84 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.10 +0.89 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.31 +0.94 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.48 +0.88 38 0 0 0
TOTAL PUT 90 7,083 +34
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$ 53.900
21AUG26 42.50 C 0.00 0.00 0.00 11.41 -1.09 0 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 10.91 -1.08 0 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 10.41 -1.07 0 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 9.91 -1.08 0 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 9.41 -1.08 0 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 8.91 -0.90 0 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 8.41 -0.90 0 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 7.91 -0.90 0 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 7.41 -0.91 0 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 6.91 -0.91 0 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 6.41 -0.91 0 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 5.91 -0.91 0 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 5.41 -0.91 0 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 4.91 -0.91 0 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 4.41 -0.91 0 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 3.91 -0.92 0 0 0 0
21AUG26 51.00 C 2.76 2.76 2.76 2.94 -0.99 35 30 30 +30
21AUG26 52.00 C 0.00 0.00 0.00 1.97 -1.00 29 0 88 0
21AUG26 53.00 C 1.19 1.22 1.16 1.24 -0.82 35 51 52 +35
21AUG26 54.00 C 0.62 0.67 0.60 0.71 -0.59 38 122 133 +122
21AUG26 55.00 C 0.40 0.45 0.29 0.38 -0.32 41 82 238 +82
21AUG26 56.00 C 0.15 0.15 0.14 0.20 -0.14 44 280 469 +230
21AUG26 57.00 C 0.06 0.06 0.06 0.10 -0.05 46 60 528 +60
21AUG26 58.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 397 0
21AUG26 59.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 438 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 194 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 58 0 110 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 64 0 95 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 31.92 -1.06 173 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 30.92 -1.08 159 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 29.92 -1.07 143 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 28.92 -1.08 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 27.92 -1.06 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 26.92 -1.07 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 25.92 -1.07 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 24.92 -1.07 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 23.92 -1.07 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 22.92 -1.06 0 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 21.93 -1.06 109 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 20.93 -1.05 101 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 19.93 -1.05 93 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 18.93 -1.06 85 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 17.93 -1.06 76 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 16.93 -1.06 65 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 15.93 -1.07 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 14.93 -1.06 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 13.93 -1.07 0 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 12.93 -1.07 0 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 11.93 -1.07 0 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 10.93 -1.07 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.94 -1.06 46 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 8.94 -0.90 41 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 7.94 -0.90 35 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 6.94 -0.91 30 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 5.95 -0.91 31 0 183 0
28AUG26 49.00 C 0.00 0.00 0.00 4.96 -0.91 28 0 312 0
28AUG26 50.00 C 4.07 4.07 3.88 3.91 -1.07 0 31 559 -31
28AUG26 52.50 C 1.96 1.96 1.80 1.83 -0.84 26 102 6,520 -2
28AUG26 55.00 C 0.59 0.59 0.46 0.55 -0.40 27 294 8,462 +138
28AUG26 57.50 C 0.15 0.15 0.11 0.24 -0.02 35 144 7,279 -17
28AUG26 60.00 C 0.06 0.06 0.06 0.13 +0.06 43 82 8,506 -2
28AUG26 62.50 C 0.04 0.04 0.02 0.09 +0.07 52 226 6,471 -186
28AUG26 65.00 C 0.00 0.00 0.00 0.07 +0.06 60 0 8,523 0
28AUG26 67.50 C 0.00 0.00 0.00 0.06 +0.05 68 0 1,994 0
28AUG26 70.00 C 0.00 0.00 0.00 0.05 +0.04 75 0 1,297 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 +0.03 80 0 1,139 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 +0.02 85 0 399 0
28AUG26 77.50 C 0.00 0.00 0.00 0.02 +0.01 88 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 554 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 94 0 219 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 99 0 364 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 105 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 116 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 31.94 -1.08 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 30.94 -1.11 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 29.94 -1.11 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 28.95 -1.11 97 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 27.95 -1.11 89 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.95 -1.11 78 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.95 -1.11 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 24.95 -1.11 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 23.95 -1.08 0 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 22.96 -1.07 70 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 21.96 -1.07 63 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 20.96 -1.08 0 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 19.96 -1.07 0 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 18.96 -1.08 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.97 -1.07 53 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 16.97 -1.07 48 0 30 0
29SEP26 38.00 C 16.38 16.38 16.10 15.97 -1.08 41 80 51 +20
29SEP26 39.00 C 0.00 0.00 0.00 14.97 -1.13 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 13.97 -1.13 0 0 40 0
29SEP26 41.00 C 0.00 0.00 0.00 12.97 -1.14 0 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 11.98 -1.13 34 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 10.98 -1.14 30 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 9.98 -1.14 0 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 8.98 -0.91 0 0 212 0
29SEP26 46.00 C 0.00 0.00 0.00 7.99 -0.90 24 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 7.00 -0.90 23 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 6.03 -0.89 24 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 5.09 -0.87 24 0 587 0
29SEP26 50.00 C 4.03 4.11 4.03 4.11 -1.02 21 40 864 0
29SEP26 52.50 C 2.20 2.20 2.20 2.23 -0.73 23 2 8,236 0
29SEP26 55.00 C 1.18 1.23 0.90 0.99 -0.44 23 691 15,185 +115
29SEP26 57.50 C 0.52 0.52 0.42 0.45 -0.18 25 62 6,364 +6
29SEP26 60.00 C 0.25 0.27 0.21 0.22 -0.05 27 145 15,703 +28
29SEP26 62.50 C 0.16 0.16 0.13 0.12 0.00 29 133 15,404 -60
29SEP26 65.00 C 0.09 0.09 0.09 0.07 +0.02 31 1 13,011 +1
29SEP26 67.50 C 0.00 0.00 0.00 0.06 +0.03 35 0 9,264 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 +0.04 39 0 8,466 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 +0.03 41 0 5,257 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 4,809 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,689 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,640 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,285 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 31.94 -1.08 87 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 30.94 -1.11 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 29.94 -1.11 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 28.95 -1.11 85 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 27.95 -1.11 79 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 26.95 -1.11 72 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 25.95 -1.11 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 24.95 -1.11 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 23.95 -1.08 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 22.96 -1.08 62 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 21.96 -1.09 57 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 20.96 -1.08 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 19.96 -1.08 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.96 -1.08 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.97 -1.08 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.97 -1.08 44 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.97 -1.08 39 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.97 -1.13 32 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.97 -1.13 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.97 -1.14 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.98 -1.13 31 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 10.98 -1.14 27 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.98 -1.14 23 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.98 -0.91 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.00 -0.90 24 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.02 -0.90 23 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 6.07 -0.89 23 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 5.17 -0.86 23 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 4.31 -0.95 23 0 300 0
29OCT26 52.50 C 2.90 2.90 2.41 2.62 -0.72 23 787 1,768 +518
29OCT26 55.00 C 1.67 1.67 1.38 1.49 -0.44 24 832 3,752 +407
29OCT26 57.50 C 0.97 0.97 0.97 0.81 -0.27 24 30 3,621 0
29OCT26 60.00 C 0.54 0.54 0.54 0.43 -0.14 25 1 5,604 -1
29OCT26 62.50 C 0.33 0.33 0.33 0.23 -0.07 25 2 1,673 -2
29OCT26 65.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 1,283 0
29OCT26 67.50 C 0.15 0.17 0.15 0.06 -0.01 27 230 486 -60
29OCT26 70.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 96 0
29OCT26 72.50 C 0.10 0.10 0.10 0.04 +0.02 31 2 178 -2
29OCT26 75.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 20 0
29OCT26 77.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 31.94 -1.09 80 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 30.94 -1.11 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 29.94 -1.11 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 28.95 -1.11 77 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 27.95 -1.11 71 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 26.95 -1.11 66 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 25.95 -1.11 55 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 24.95 -1.11 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 23.95 -1.09 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 22.96 -1.08 56 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 21.96 -1.09 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 20.96 -1.09 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 19.96 -1.09 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 18.96 -1.09 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 17.97 -1.08 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 16.97 -1.09 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 15.97 -1.09 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 14.97 -1.13 30 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 13.97 -1.13 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.97 -1.14 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.98 -1.13 28 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.98 -1.14 25 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.98 -1.14 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 9.00 -0.90 24 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.03 -0.90 24 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.09 -0.88 24 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.20 -0.86 24 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 5.37 -0.82 24 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 4.61 -0.89 24 0 189 0
27NOV26 52.50 C 3.03 3.06 3.03 3.07 -0.67 24 60 1,198 +60
27NOV26 55.00 C 1.97 1.97 1.97 1.97 -0.43 24 113 3,577 0
27NOV26 57.50 C 1.36 1.40 1.28 1.25 -0.29 25 120 1,879 +120
27NOV26 60.00 C 0.88 0.88 0.88 0.78 -0.17 25 30 637 +30
27NOV26 62.50 C 0.00 0.00 0.00 0.48 -0.10 26 0 323 0
27NOV26 65.00 C 0.00 0.00 0.00 0.30 -0.04 27 0 12 0
27NOV26 67.50 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.07 0.00 28 0 570 0
27NOV26 75.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 460 0
27NOV26 77.50 C 0.00 0.00 0.00 0.03 0.00 30 0 10 0
27NOV26 80.00 C 0.00 0.00 0.00 0.02 0.00 31 0 10 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 31.94 -1.09 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 30.94 -1.11 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 29.94 -1.11 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 28.95 -1.11 69 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 27.95 -1.11 63 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 26.95 -1.11 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.95 -1.11 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 24.95 -1.11 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 23.95 -1.10 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.96 -1.09 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.96 -1.09 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.96 -1.09 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.96 -1.09 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.96 -1.10 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.97 -1.09 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.97 -1.09 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.97 -1.10 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.97 -1.13 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.97 -1.13 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.98 -1.13 27 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 11.98 -1.13 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.99 -1.13 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.01 -1.22 24 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 9.06 -0.88 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.14 -0.86 24 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 7.27 -0.83 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.45 -0.80 24 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 5.71 -0.74 24 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 5.05 -0.83 25 0 838 0
30DEC26 52.50 C 0.00 0.00 0.00 3.65 -0.60 25 0 3,220 0
30DEC26 55.00 C 2.69 2.69 2.50 2.52 -0.43 25 11 5,101 +11
30DEC26 57.50 C 1.71 1.71 1.71 1.68 -0.38 25 167 11,856 -2
30DEC26 60.00 C 1.31 1.34 1.31 1.10 -0.32 25 60 15,095 0
30DEC26 62.50 C 0.00 0.00 0.00 0.70 -0.26 25 0 9,598 0
30DEC26 65.00 C 0.71 0.71 0.61 0.44 -0.20 25 351 8,857 +340
30DEC26 67.50 C 0.00 0.00 0.00 0.26 -0.17 25 0 9,894 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 -0.13 26 0 4,082 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 -0.10 26 0 4,772 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.07 26 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.05 27 0 2,159 0
30DEC26 80.00 C 0.18 0.18 0.18 0.02 -0.04 26 5 1,211 -5
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.04 26 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 31.94 -1.10 61 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.94 -1.11 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.94 -1.11 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 28.95 -1.11 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 27.95 -1.11 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 26.95 -1.11 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 25.95 -1.11 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 24.95 -1.11 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 23.95 -1.10 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.96 -1.09 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.96 -1.09 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 20.96 -1.09 34 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 19.96 -1.10 0 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 18.96 -1.10 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.97 -1.15 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.97 -1.15 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.97 -1.24 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.97 -1.33 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.06 -1.28 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.15 -1.20 28 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.32 -1.07 29 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.43 -1.03 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.60 -0.97 28 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 9.80 -0.92 28 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 8.83 -1.09 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.10 -0.77 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.42 -0.75 25 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 6.77 -0.71 25 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 6.30 -0.75 26 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 4.92 -0.63 26 0 4,559 0
30MAR27 55.00 C 0.00 0.00 0.00 3.77 -0.51 26 0 2,710 0
30MAR27 57.50 C 2.84 2.84 2.84 2.90 -0.41 26 95 1,847 +75
30MAR27 60.00 C 0.00 0.00 0.00 2.21 -0.32 26 0 20,354 0
30MAR27 62.50 C 1.69 1.69 1.69 1.67 -0.26 27 2 355 0
30MAR27 65.00 C 0.00 0.00 0.00 1.26 -0.20 27 0 2,839 0
30MAR27 67.50 C 1.06 1.06 1.06 0.96 -0.14 27 1 902 -1
30MAR27 70.00 C 0.00 0.00 0.00 0.73 -0.09 28 0 2,580 0
30MAR27 72.50 C 0.00 0.00 0.00 0.55 -0.06 28 0 4,257 0
30MAR27 75.00 C 0.58 0.59 0.58 0.41 -0.06 28 3 1,889 -1
30MAR27 77.50 C 0.00 0.00 0.00 0.32 -0.03 28 0 3,265 0
30MAR27 80.00 C 0.00 0.00 0.00 0.24 -0.02 29 0 1,683 0
30MAR27 82.50 C 0.00 0.00 0.00 0.19 -0.01 29 0 2,206 0
30MAR27 85.00 C 0.00 0.00 0.00 0.15 0.00 30 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.12 0.00 30 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.09 0.00 30 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 0.00 30 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 0.00 31 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 0.00 32 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.02 0.00 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 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 36 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 37 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 38 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 31.94 -1.10 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 30.94 -1.11 0 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 29.94 -1.11 0 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 28.95 -1.11 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 27.95 -1.11 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 26.95 -1.11 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 25.95 -1.11 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 24.95 -1.11 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 23.95 -1.12 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 22.96 -1.16 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 21.96 -1.21 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 20.96 -1.27 29 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 20.00 -1.29 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 19.06 -1.29 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 18.14 -1.28 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 17.22 -1.23 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.32 -1.17 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.43 -1.13 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.54 -1.13 29 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 13.67 -1.13 28 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 12.84 -1.13 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.05 -1.11 27 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.16 -1.21 26 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.49 -1.13 27 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 9.94 -0.85 28 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.28 -0.81 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.65 -0.60 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.07 -0.56 28 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 7.25 -0.59 26 0 302 0
29JUN27 52.50 C 0.00 0.00 0.00 6.00 -0.51 27 0 163 0
29JUN27 55.00 C 4.90 4.90 4.78 4.93 -0.46 27 50 5,117 +30
29JUN27 57.50 C 0.00 0.00 0.00 4.10 -0.41 27 0 958 0
29JUN27 60.00 C 0.00 0.00 0.00 3.41 -0.35 28 0 3,227 0
29JUN27 62.50 C 2.67 2.67 2.50 2.82 -0.34 28 185 369 -20
29JUN27 65.00 C 0.00 0.00 0.00 2.36 -0.31 29 0 649 0
29JUN27 67.50 C 0.00 0.00 0.00 1.98 -0.26 29 0 962 0
29JUN27 70.00 C 0.00 0.00 0.00 1.64 -0.28 30 0 6,085 0
29JUN27 72.50 C 0.00 0.00 0.00 1.40 -0.22 30 0 969 0
29JUN27 75.00 C 0.00 0.00 0.00 1.17 -0.23 31 0 511 0
29JUN27 77.50 C 0.00 0.00 0.00 1.01 -0.19 31 0 68 0
29JUN27 80.00 C 0.00 0.00 0.00 0.86 -0.19 32 0 114 0
29JUN27 82.50 C 0.00 0.00 0.00 0.74 -0.17 32 0 611 0
29JUN27 85.00 C 0.51 0.52 0.51 0.65 -0.15 33 300 512 +200
29JUN27 87.50 C 0.00 0.00 0.00 0.55 -0.16 33 0 341 0
29JUN27 90.00 C 0.00 0.00 0.00 0.49 -0.14 34 0 308 0
29JUN27 92.50 C 0.00 0.00 0.00 0.43 -0.13 34 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.38 -0.13 35 0 30 0
29JUN27 97.50 C 0.33 0.33 0.33 0.35 -0.11 35 30 30 +30
29JUN27 100.00 C 0.00 0.00 0.00 0.31 -0.10 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.28 -0.10 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.26 -0.09 37 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.24 -0.09 37 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.22 -0.08 38 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.20 -0.08 38 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 0.18 -0.08 38 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.17 -0.08 39 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.15 -0.09 39 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.14 -0.09 40 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.13 -0.08 40 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.12 -0.08 40 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.11 -0.08 41 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.10 -0.08 41 0 0 0
TOTAL CALL 6,125 363,970 +2,296
21AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 0.00 0.00 0.01 0.00 43 0 30 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
21AUG26 52.00 P 0.10 0.21 0.10 0.12 +0.04 36 6 277 +4
21AUG26 53.00 P 0.38 0.52 0.38 0.38 +0.18 38 197 497 +186
21AUG26 54.00 P 0.61 0.93 0.61 0.85 +0.42 41 153 427 +10
21AUG26 55.00 P 1.65 1.65 1.47 1.49 +0.65 42 62 311 -32
21AUG26 56.00 P 0.00 0.00 0.00 2.36 +0.89 49 0 303 0
21AUG26 57.00 P 0.00 0.00 0.00 3.29 +1.01 56 0 34 0
21AUG26 58.00 P 4.46 4.46 4.46 4.14 +0.89 48 5 48 -5
21AUG26 59.00 P 0.00 0.00 0.00 5.22 +1.01 70 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 6.23 +1.03 81 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 7.30 +1.10 100 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 8.24 +1.04 101 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 9.30 +1.10 119 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 10.29 +1.09 126 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 11.27 +1.07 132 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 12.24 +1.04 135 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 13.27 +1.07 149 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 14.34 +1.14 167 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 15.26 +1.06 161 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 16.26 +1.06 169 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 17.30 +1.10 184 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 18.23 +1.03 177 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 19.24 +1.04 186 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 20.19 +0.99 179 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 21.19 +0.99 186 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 22.24 +1.04 205 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 23.19 +0.99 198 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 132 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 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 77 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 55 0 715 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 790 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 481 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 358 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,244 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3,652 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 2,399 0
28AUG26 50.00 P 0.08 0.09 0.08 0.07 +0.02 29 200 6,705 +160
28AUG26 52.50 P 0.34 0.52 0.34 0.43 +0.15 28 499 6,682 +170
28AUG26 55.00 P 1.52 1.87 1.37 1.67 +0.62 29 42 20,563 -28
28AUG26 57.50 P 3.93 3.99 3.88 3.81 +0.97 36 93 8,227 -3
28AUG26 60.00 P 6.20 6.29 6.19 6.23 +1.03 46 367 3,469 -5
28AUG26 62.50 P 0.00 0.00 0.00 8.85 +1.15 67 0 1,163 -626
28AUG26 65.00 P 0.00 0.00 0.00 11.35 +1.15 80 0 232 -93
28AUG26 67.50 P 0.00 0.00 0.00 13.85 +1.15 92 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 16.26 +1.06 95 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 18.85 +1.15 113 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 21.35 +1.15 123 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 23.67 +0.97 110 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 26.35 +1.15 141 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 28.84 +1.14 148 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 31.31 +1.11 154 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 33.85 +1.15 166 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 36.36 +1.16 174 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 38.85 +1.15 181 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 41.35 +1.15 188 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 43.91 +1.21 201 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 46.35 +1.15 200 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 48.89 +1.19 212 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 51.36 +1.16 214 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 53.89 +1.19 224 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 56.39 +1.19 229 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 58.88 +1.18 234 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 61.38 +1.18 239 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 63.86 +1.16 242 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 66.37 +1.17 249 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 68.88 +1.18 255 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 71.36 +1.16 258 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 73.86 +1.16 263 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 76.19 +0.99 236 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 78.86 +1.16 272 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 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 85 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 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 66 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 59 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 38.00 P 0.03 0.03 0.03 0.01 0.00 38 40 1,500 -40
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,362 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,911 0
29SEP26 43.00 P 0.07 0.07 0.07 0.02 0.00 27 5 2,214 -5
29SEP26 44.00 P 0.08 0.09 0.08 0.03 0.00 26 35 1,671 +15
29SEP26 45.00 P 0.10 0.10 0.10 0.05 0.00 25 43 6,039 +15
29SEP26 46.00 P 0.14 0.14 0.14 0.09 +0.01 25 195 1,933 -119
29SEP26 47.00 P 0.00 0.00 0.00 0.16 +0.03 25 0 2,574 0
29SEP26 48.00 P 0.26 0.30 0.26 0.26 +0.07 24 14 4,058 -2
29SEP26 49.00 P 0.00 0.00 0.00 0.41 +0.11 24 0 4,397 0
29SEP26 50.00 P 0.59 0.65 0.56 0.60 +0.14 23 226 32,984 +103
29SEP26 52.50 P 1.40 1.57 1.39 1.46 +0.32 23 994 13,905 -333
29SEP26 55.00 P 2.62 3.14 2.62 2.87 +0.54 21 1,106 19,096 -664
29SEP26 57.50 P 4.60 5.16 4.55 4.96 +0.82 23 1,144 11,125 +954
29SEP26 60.00 P 6.88 7.20 6.88 7.22 +0.94 21 450 13,608 +161
29SEP26 62.50 P 9.80 9.80 9.60 9.60 +0.76 0 505 11,937 -505
29SEP26 65.00 P 12.17 12.17 12.17 11.95 +1.00 0 30 13,597 0
29SEP26 67.50 P 0.00 0.00 0.00 14.67 +1.32 31 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 16.72 +0.96 0 0 5,767 0
29SEP26 72.50 P 0.00 0.00 0.00 19.70 +1.42 45 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 22.19 +1.41 48 0 616 0
29SEP26 77.50 P 0.00 0.00 0.00 24.69 +1.36 53 0 242 0
29SEP26 80.00 P 0.00 0.00 0.00 27.19 +1.40 57 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 29.68 +1.42 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.18 +1.42 64 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 34.68 +1.40 68 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 37.17 +1.40 70 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 39.67 +1.39 74 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.16 +1.39 76 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.66 +1.42 79 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 47.15 +1.41 81 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 49.65 +1.42 84 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 52.18 +1.42 92 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.68 +1.39 95 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.17 +1.42 97 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 59.67 +1.42 100 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 62.17 +1.43 103 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.66 +1.42 105 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 67.16 +1.42 108 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 69.66 +1.43 110 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 72.15 +1.42 112 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.65 +1.41 114 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 77.14 +1.42 116 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 79.64 +1.42 118 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 648 0
29OCT26 44.00 P 0.00 0.00 0.00 0.08 0.00 23 0 680 0
29OCT26 45.00 P 0.22 0.22 0.22 0.13 0.00 23 22 409 0
29OCT26 46.00 P 0.29 0.30 0.29 0.21 +0.01 23 21 611 -1
29OCT26 47.00 P 0.34 0.43 0.34 0.33 +0.04 23 24 1,175 +21
29OCT26 48.00 P 0.51 0.52 0.51 0.50 +0.09 23 77 1,978 +2
29OCT26 49.00 P 0.66 0.72 0.66 0.71 +0.13 23 82 1,612 +7
29OCT26 50.00 P 0.88 1.04 0.83 0.95 +0.15 23 385 6,090 +255
29OCT26 52.50 P 1.77 2.01 1.77 1.92 +0.32 23 496 7,686 +126
29OCT26 55.00 P 3.15 3.43 3.07 3.37 +0.55 23 187 3,657 +118
29OCT26 57.50 P 5.20 5.20 5.17 5.19 +0.69 22 42 828 -13
29OCT26 60.00 P 0.00 0.00 0.00 7.48 +0.99 25 0 293 0
29OCT26 62.50 P 0.00 0.00 0.00 9.84 +0.89 27 0 516 0
29OCT26 65.00 P 0.00 0.00 0.00 12.26 +1.27 28 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 14.71 +1.35 30 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.25 +1.40 36 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.73 +1.36 39 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.22 +1.36 42 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.69 +1.33 43 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.19 +1.34 46 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.68 +1.33 48 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 32.23 +1.38 55 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 34.68 +1.34 55 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 37.20 +1.36 59 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 39.70 +1.37 62 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 42.19 +1.36 64 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 44.68 +1.35 66 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 47.18 +1.36 69 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 49.68 +1.36 71 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 52.18 +1.36 74 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 54.68 +1.37 76 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 57.17 +1.36 78 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 59.67 +1.36 80 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 62.17 +1.37 82 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 64.66 +1.36 84 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 67.16 +1.37 86 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 69.66 +1.37 88 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 72.15 +1.36 89 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 74.65 +1.37 92 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 77.14 +1.36 93 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 79.64 +1.36 95 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.08 0.00 24 0 2 0
27NOV26 43.00 P 0.23 0.23 0.23 0.13 0.00 24 1 2 +1
27NOV26 44.00 P 0.27 0.27 0.27 0.20 +0.01 24 10 40 +10
27NOV26 45.00 P 0.00 0.00 0.00 0.29 +0.02 24 0 25 0
27NOV26 46.00 P 0.49 0.49 0.49 0.42 +0.05 24 60 239 0
27NOV26 47.00 P 0.00 0.00 0.00 0.59 +0.10 24 0 162 0
27NOV26 48.00 P 0.00 0.00 0.00 0.78 +0.12 24 0 622 0
27NOV26 49.00 P 1.00 1.06 1.00 1.02 +0.14 24 62 572 +62
27NOV26 50.00 P 1.20 1.32 1.20 1.31 +0.18 23 19 786 +9
27NOV26 52.50 P 2.20 2.30 2.20 2.32 +0.32 23 160 2,114 +10
27NOV26 55.00 P 0.00 0.00 0.00 3.74 +0.54 23 0 3,545 0
27NOV26 57.50 P 5.64 5.64 5.64 5.54 +0.70 23 30 1,661 0
27NOV26 60.00 P 0.00 0.00 0.00 7.63 +0.86 24 0 399 0
27NOV26 62.50 P 0.00 0.00 0.00 9.84 +0.73 24 0 270 0
27NOV26 65.00 P 0.00 0.00 0.00 12.26 +1.18 25 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.74 +1.33 28 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.25 +1.40 32 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.73 +1.36 34 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.22 +1.34 37 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.69 +1.33 38 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.19 +1.34 41 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 29.68 +1.32 43 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 32.23 +1.38 49 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 34.68 +1.34 48 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 37.20 +1.36 52 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 39.70 +1.37 55 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 42.19 +1.36 57 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 44.68 +1.35 58 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 47.18 +1.35 61 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 49.68 +1.36 63 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 52.18 +1.36 65 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 54.68 +1.37 67 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 57.17 +1.36 69 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 59.67 +1.36 71 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 62.17 +1.37 73 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 64.66 +1.36 74 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 67.16 +1.37 76 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 69.66 +1.37 78 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 72.15 +1.36 79 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 74.65 +1.36 81 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 77.14 +1.36 82 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 79.64 +1.36 83 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 0.00 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 0.00 25 0 480 0
30DEC26 41.00 P 0.23 0.23 0.23 0.13 +0.01 25 9 1,247 0
30DEC26 42.00 P 0.29 0.29 0.29 0.19 +0.02 25 2 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.27 +0.03 25 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.37 +0.04 25 0 3,562 0
30DEC26 45.00 P 0.56 0.58 0.55 0.51 +0.06 25 11 2,671 +11
30DEC26 46.00 P 0.73 0.73 0.73 0.68 +0.11 25 20 2,482 +20
30DEC26 47.00 P 0.00 0.00 0.00 0.86 +0.13 24 0 2,763 0
30DEC26 48.00 P 1.06 1.07 1.06 1.07 +0.13 24 8 6,797 0
30DEC26 49.00 P 1.38 1.38 1.34 1.36 +0.18 24 6 7,096 0
30DEC26 50.00 P 1.65 1.70 1.63 1.69 +0.22 24 12 15,684 +12
30DEC26 52.50 P 2.60 2.72 2.60 2.73 +0.34 24 222 13,039 +67
30DEC26 55.00 P 0.00 0.00 0.00 4.11 +0.51 24 0 17,727 0
30DEC26 57.50 P 6.00 6.00 6.00 5.85 +0.65 24 2 7,363 0
30DEC26 60.00 P 0.00 0.00 0.00 7.88 +0.64 25 0 5,029 0
30DEC26 62.50 P 9.85 9.85 9.85 9.84 +0.73 21 10 8,222 +10
30DEC26 65.00 P 0.00 0.00 0.00 12.37 +1.13 26 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 14.76 +1.25 26 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 17.25 +1.40 29 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 19.73 +1.36 31 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 22.22 +1.34 34 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 24.69 +1.31 35 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 27.19 +1.34 38 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 29.68 +1.32 39 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 32.23 +1.38 44 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 34.68 +1.34 44 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 37.20 +1.36 48 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 39.70 +1.37 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.19 +1.36 51 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 44.68 +1.35 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.18 +1.35 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.68 +1.36 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.18 +1.36 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.68 +1.37 61 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.17 +1.36 62 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 59.67 +1.36 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 62.17 +1.37 66 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 64.66 +1.36 67 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 67.16 +1.37 69 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 69.66 +1.37 70 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 72.15 +1.36 72 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 74.65 +1.36 73 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 77.14 +1.36 74 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 79.64 +1.36 76 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 205 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 33.00 P 0.14 0.14 0.14 0.03 0.00 26 2 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.09 0.00 26 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.13 0.00 26 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.17 0.00 26 0 238 0
30MAR27 39.00 P 0.00 0.00 0.00 0.24 0.00 26 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.32 +0.01 26 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 0.42 +0.02 26 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.55 +0.03 26 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 0.69 +0.04 26 0 3,099 0
30MAR27 44.00 P 0.00 0.00 0.00 0.88 +0.10 26 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 1.08 +0.14 26 0 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 1.28 +0.13 25 0 331 0
30MAR27 47.00 P 0.00 0.00 0.00 1.52 +0.13 25 0 565 0
30MAR27 48.00 P 0.00 0.00 0.00 1.82 +0.16 25 0 1,123 0
30MAR27 49.00 P 2.20 2.20 2.20 2.15 +0.19 25 1 3,933 0
30MAR27 50.00 P 2.46 2.48 2.46 2.52 +0.22 25 150 3,435 +150
30MAR27 52.50 P 3.44 3.54 3.44 3.61 +0.31 25 60 7,314 +30
30MAR27 55.00 P 5.00 5.00 5.00 4.94 +0.42 24 1 10,630 +1
30MAR27 57.50 P 0.00 0.00 0.00 6.59 +0.56 25 0 2,076 0
30MAR27 60.00 P 0.00 0.00 0.00 8.60 +0.86 26 0 17,950 0
30MAR27 62.50 P 0.00 0.00 0.00 10.56 +0.64 26 0 2,397 0
30MAR27 65.00 P 0.00 0.00 0.00 12.71 +1.06 26 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 14.97 +1.17 26 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 17.32 +1.26 26 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 19.75 +1.33 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.22 +1.31 29 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 24.69 +1.31 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.19 +1.34 32 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 29.68 +1.32 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.23 +1.38 38 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 34.68 +1.34 38 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 37.20 +1.36 40 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.70 +1.37 42 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 42.19 +1.36 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.68 +1.35 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 47.18 +1.35 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 49.68 +1.36 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 52.18 +1.36 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 54.68 +1.37 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 57.17 +1.36 53 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 59.67 +1.36 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 62.17 +1.37 56 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 64.66 +1.36 57 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 67.16 +1.36 58 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 69.66 +1.37 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 72.15 +1.36 60 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 74.65 +1.36 62 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 77.14 +1.36 63 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 79.64 +1.36 64 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 28.00 P 0.17 0.17 0.17 0.02 +0.01 28 2 2 +2
29JUN27 29.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 110 0
29JUN27 31.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.17 +0.05 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.23 +0.07 28 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 0.30 +0.08 28 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.38 +0.09 28 0 20 0
29JUN27 38.00 P 0.00 0.00 0.00 0.49 +0.11 28 0 166 0
29JUN27 39.00 P 0.00 0.00 0.00 0.61 +0.13 28 0 942 0
29JUN27 40.00 P 0.96 1.00 0.96 0.76 +0.15 28 4 66 0
29JUN27 41.00 P 0.00 0.00 0.00 0.93 +0.17 28 0 864 0
29JUN27 42.00 P 0.00 0.00 0.00 1.12 +0.19 28 0 325 0
29JUN27 43.00 P 1.45 1.52 1.45 1.34 +0.21 28 89 920 +40
29JUN27 44.00 P 1.76 1.77 1.76 1.59 +0.24 28 60 553 +20
29JUN27 45.00 P 2.06 2.07 2.06 1.85 +0.24 28 21 806 +21
29JUN27 46.00 P 2.38 2.38 2.28 2.18 +0.30 28 110 1,307 +110
29JUN27 47.00 P 2.70 2.70 2.60 2.51 +0.30 28 150 713 +150
29JUN27 48.00 P 3.00 3.06 2.95 2.88 +0.33 28 130 947 +130
29JUN27 49.00 P 3.44 3.44 3.44 3.28 +0.35 28 20 663 +20
29JUN27 50.00 P 0.00 0.00 0.00 3.70 +0.36 28 0 491 0
29JUN27 52.50 P 5.03 5.07 5.03 4.92 +0.41 28 20 5,406 0
29JUN27 55.00 P 6.39 6.51 6.39 6.34 +0.47 29 15 428 +15
29JUN27 57.50 P 0.00 0.00 0.00 8.03 +0.52 29 0 1,072 0
29JUN27 60.00 P 0.00 0.00 0.00 9.87 +0.58 30 0 3,177 0
29JUN27 62.50 P 0.00 0.00 0.00 11.85 +0.76 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 13.95 +0.88 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.16 +1.02 33 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.37 +1.08 34 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 20.63 +1.11 35 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 22.94 +1.14 35 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.23 +1.13 36 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.60 +1.20 36 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 29.96 +1.18 36 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.33 +1.24 36 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.72 +1.25 35 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 37.20 +1.35 37 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 39.70 +1.37 38 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 42.19 +1.36 39 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 44.68 +1.35 41 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 47.18 +1.35 42 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 49.68 +1.36 44 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 52.18 +1.36 45 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 54.68 +1.37 46 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 57.17 +1.36 47 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 59.67 +1.36 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 62.17 +1.37 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 64.66 +1.36 51 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 67.16 +1.36 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 69.66 +1.37 53 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 72.15 +1.36 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 74.65 +1.36 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 77.14 +1.36 56 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 79.64 +1.36 57 0 0 0
TOTAL PUT 9,226 464,067 +734
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$ 9.805
28AUG26 3.80 C 0.00 0.00 0.00 6.01 +0.19 209 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 5.91 +0.20 203 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 5.81 +0.19 196 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 5.71 +0.20 190 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 5.61 +0.20 185 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 5.51 +0.19 179 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 5.41 +0.19 173 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 5.31 +0.19 168 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 5.21 +0.19 162 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 5.11 +0.19 157 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 5.01 +0.19 152 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 4.91 +0.20 147 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 4.81 +0.20 142 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.56 +0.19 129 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 4.31 +0.19 117 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 4.06 +0.19 105 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.81 +0.20 91 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.56 +0.20 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.31 +0.19 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.06 +0.20 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.81 +0.20 0 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.56 +0.20 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.31 +0.20 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.06 +0.21 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.81 +0.21 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.56 +0.20 0 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.31 +0.23 0 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 1.06 +0.21 0 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.81 +0.18 0 0 426 0
28AUG26 9.25 C 0.00 0.00 0.00 0.59 +0.16 30 0 2,005 0
28AUG26 9.50 C 0.30 0.41 0.30 0.38 +0.11 28 52 3,384 -6
28AUG26 9.75 C 0.16 0.17 0.16 0.23 +0.08 30 60 2,676 0
28AUG26 10.00 C 0.10 0.13 0.10 0.13 +0.05 32 36 2,631 -30
28AUG26 10.50 C 0.03 0.03 0.03 0.03 +0.01 33 30 1,451 -18
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,618 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,479 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 344 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 106 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 0.00 135 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 6.01 +0.19 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 5.91 +0.19 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.81 +0.19 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.71 +0.19 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.61 +0.19 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.51 +0.19 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.41 +0.19 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.31 +0.19 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.21 +0.19 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.11 +0.19 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.01 +0.19 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.91 +0.19 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.81 +0.19 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.56 +0.19 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.31 +0.19 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.07 +0.20 85 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.82 +0.20 78 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.57 +0.21 71 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.32 +0.20 65 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.07 +0.21 59 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.82 +0.21 53 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.57 +0.21 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.32 +0.21 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.06 +0.18 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.82 +0.21 31 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.57 +0.21 25 0 963 0
29SEP26 8.50 C 0.00 0.00 0.00 1.33 +0.23 31 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.08 +0.18 25 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 0.87 +0.17 30 0 7,215 0
29SEP26 9.25 C 0.00 0.00 0.00 0.67 +0.15 30 0 5,668 0
29SEP26 9.50 C 0.42 0.42 0.42 0.51 +0.15 31 30 1,859 +30
29SEP26 9.75 C 0.00 0.00 0.00 0.37 +0.11 31 0 1,452 0
29SEP26 10.00 C 0.27 0.27 0.27 0.27 +0.10 32 1 2,826 +1
29SEP26 10.50 C 0.12 0.15 0.12 0.13 +0.06 32 60 5,063 +2
29SEP26 11.00 C 0.07 0.07 0.06 0.06 +0.03 33 6 2,238 +6
29SEP26 11.50 C 0.04 0.05 0.04 0.03 +0.02 34 32 3,301 +32
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 765 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 355 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 465 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.01 +0.19 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.91 +0.19 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.81 +0.19 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.71 +0.19 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.61 +0.19 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.51 +0.19 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.41 +0.19 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.31 +0.19 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.21 +0.19 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.12 +0.20 101 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.01 +0.19 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.91 +0.19 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.82 +0.20 92 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.57 +0.20 86 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.31 +0.19 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.07 +0.20 74 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.82 +0.20 68 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.57 +0.20 62 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.32 +0.19 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.07 +0.19 52 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.82 +0.19 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.57 +0.19 42 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.32 +0.19 37 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.07 +0.19 33 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.82 +0.19 28 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.57 +0.18 23 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.33 +0.21 27 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.12 +0.20 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.92 +0.19 31 0 221 0
29OCT26 9.25 C 0.00 0.00 0.00 0.72 +0.15 29 0 588 0
29OCT26 9.50 C 0.00 0.00 0.00 0.57 +0.13 29 0 792 0
29OCT26 9.75 C 0.38 0.38 0.38 0.45 +0.10 30 50 602 +50
29OCT26 10.00 C 0.00 0.00 0.00 0.35 +0.08 30 0 462 0
29OCT26 10.50 C 0.23 0.23 0.23 0.22 +0.07 31 4 606 0
29OCT26 11.00 C 0.00 0.00 0.00 0.12 +0.04 31 0 500 0
29OCT26 11.50 C 0.00 0.00 0.00 0.07 +0.03 32 0 760 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 573 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.01 +0.19 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.91 +0.19 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.81 +0.19 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.71 +0.19 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.61 +0.19 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.51 +0.19 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.41 +0.19 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.31 +0.19 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.21 +0.19 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.12 +0.20 90 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.01 +0.19 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.91 +0.19 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.82 +0.20 83 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.57 +0.20 77 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.31 +0.19 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.07 +0.20 66 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.82 +0.20 61 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.57 +0.19 56 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.32 +0.19 51 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.07 +0.19 47 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.82 +0.19 42 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.57 +0.19 38 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.32 +0.19 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.07 +0.19 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.82 +0.18 26 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.58 +0.17 28 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.34 +0.18 27 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.17 +0.19 31 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.99 +0.18 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.80 +0.15 30 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.67 +0.14 30 0 514 0
27NOV26 9.75 C 0.00 0.00 0.00 0.55 +0.11 30 0 248 0
27NOV26 10.00 C 0.40 0.40 0.40 0.46 +0.09 31 30 1,025 0
27NOV26 10.50 C 0.00 0.00 0.00 0.31 +0.07 31 0 40 0
27NOV26 11.00 C 0.20 0.20 0.20 0.20 +0.05 31 27 32 +27
27NOV26 11.50 C 0.00 0.00 0.00 0.13 +0.04 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 10 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 15.50 C 0.02 0.02 0.02 0.01 0.00 40 25 25 +25
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.01 +0.19 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.91 +0.19 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.81 +0.19 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.71 +0.19 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.61 +0.19 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.51 +0.19 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.41 +0.19 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.31 +0.19 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.21 +0.19 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.12 +0.20 81 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.01 +0.19 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.92 +0.20 77 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.82 +0.20 75 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.57 +0.20 69 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.31 +0.19 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.07 +0.20 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.82 +0.20 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.58 +0.20 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.32 +0.19 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.07 +0.19 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.83 +0.20 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.57 +0.19 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.33 +0.20 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.08 +0.19 32 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.85 +0.20 32 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.58 +0.15 25 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.36 +0.13 26 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.22 +0.18 31 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.05 +0.19 30 0 635 0
30DEC26 9.25 C 0.00 0.00 0.00 0.88 +0.15 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.75 +0.13 30 0 1,452 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 +0.12 30 0 903 0
30DEC26 10.00 C 0.00 0.00 0.00 0.54 +0.09 30 0 4,240 0
30DEC26 10.50 C 0.00 0.00 0.00 0.39 +0.08 31 0 3,127 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 +0.06 31 0 1,641 0
30DEC26 11.50 C 0.22 0.22 0.22 0.18 +0.04 31 500 1,879 -500
30DEC26 12.00 C 0.16 0.16 0.16 0.12 +0.03 31 254 1,347 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 1,196 0
30DEC26 13.00 C 0.09 0.10 0.09 0.05 +0.01 31 60 1,240 +60
30DEC26 13.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 142 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.01 +0.19 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.91 +0.19 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.81 +0.19 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.71 +0.19 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.61 +0.19 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.51 +0.19 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.41 +0.19 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.31 +0.19 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.21 +0.19 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.12 +0.20 65 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.01 +0.19 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.92 +0.20 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.82 +0.20 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.57 +0.20 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.31 +0.19 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.07 +0.20 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.82 +0.20 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.58 +0.20 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.32 +0.19 37 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.08 +0.20 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.83 +0.20 34 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.57 +0.18 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.34 +0.19 30 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.08 +0.15 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.88 +0.15 28 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.68 +0.13 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.51 +0.13 28 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.36 +0.14 28 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.21 +0.12 28 0 221 0
30MAR27 9.25 C 0.99 0.99 0.99 1.08 +0.13 29 30 384 +30
30MAR27 9.50 C 0.00 0.00 0.00 0.96 +0.13 29 0 655 0
30MAR27 9.75 C 0.00 0.00 0.00 0.85 +0.12 29 0 178 0
30MAR27 10.00 C 0.00 0.00 0.00 0.75 +0.10 29 0 1,317 0
30MAR27 10.50 C 0.00 0.00 0.00 0.59 +0.08 30 0 1,503 0
30MAR27 11.00 C 0.00 0.00 0.00 0.46 +0.08 30 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 +0.07 30 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 +0.06 30 0 680 0
30MAR27 12.50 C 0.00 0.00 0.00 0.19 +0.04 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.14 +0.03 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 109 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.01 +0.19 0 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.91 +0.19 0 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.81 +0.19 0 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.71 +0.19 0 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.61 +0.19 0 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.51 +0.19 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.41 +0.19 0 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.31 +0.19 0 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.21 +0.19 0 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.12 +0.20 56 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.01 +0.19 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.92 +0.20 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.82 +0.20 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.57 +0.20 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.31 +0.19 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.07 +0.20 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.82 +0.19 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.58 +0.20 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.33 +0.20 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.09 +0.21 32 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.83 +0.18 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.59 +0.16 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.38 +0.15 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.22 +0.20 29 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.04 +0.18 29 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.88 +0.19 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.72 +0.17 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.58 +0.17 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.45 +0.16 30 0 95 0
29JUN27 9.25 C 0.00 0.00 0.00 1.33 +0.17 30 0 88 0
29JUN27 9.50 C 0.00 0.00 0.00 1.20 +0.14 30 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.10 +0.14 31 0 128 0
29JUN27 10.00 C 0.00 0.00 0.00 1.00 +0.14 31 0 370 0
29JUN27 10.50 C 0.00 0.00 0.00 0.82 +0.12 31 0 285 0
29JUN27 11.00 C 0.00 0.00 0.00 0.67 +0.11 31 0 520 0
29JUN27 11.50 C 0.00 0.00 0.00 0.54 +0.08 31 0 312 0
29JUN27 12.00 C 0.00 0.00 0.00 0.44 +0.06 31 0 40 0
29JUN27 12.50 C 0.00 0.00 0.00 0.37 +0.07 32 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.30 +0.06 32 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.24 +0.05 32 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.19 +0.04 32 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.15 +0.03 32 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
TOTAL CALL 1,287 102,472 -291
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 108 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3,155 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 577 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,377 0
28AUG26 8.75 P 0.01 0.01 0.01 0.01 -0.01 39 10 1,327 -7
28AUG26 9.00 P 0.04 0.04 0.04 0.01 -0.03 31 1 1,591 -1
28AUG26 9.25 P 0.06 0.06 0.04 0.04 -0.05 33 22 1,834 -12
28AUG26 9.50 P 0.12 0.12 0.08 0.09 -0.09 33 36 3,460 -3
28AUG26 9.75 P 0.19 0.19 0.19 0.18 -0.14 32 2 2,652 0
28AUG26 10.00 P 0.00 0.00 0.00 0.32 -0.17 32 0 2,077 0
28AUG26 10.50 P 0.00 0.00 0.00 0.73 -0.23 36 0 2,069 0
28AUG26 11.00 P 0.00 0.00 0.00 1.22 -0.22 49 0 548 0
28AUG26 11.50 P 0.00 0.00 0.00 1.72 -0.22 63 0 20 0
28AUG26 12.00 P 0.00 0.00 0.00 2.22 -0.22 76 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.72 -0.22 87 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.22 -0.22 98 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.74 -0.20 120 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.21 -0.23 110 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.74 -0.20 140 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.21 -0.23 128 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.72 -0.22 144 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.24 -0.20 167 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.72 -0.22 160 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.22 -0.22 168 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.72 -0.22 176 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.22 -0.22 183 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.72 -0.22 189 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.22 -0.22 195 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 9.72 -0.22 201 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 10.22 -0.22 207 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 11.22 -0.22 219 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 12.25 -0.19 255 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 13.21 -0.23 228 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 14.25 -0.19 276 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 15.25 -0.19 286 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 16.22 -0.22 269 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 17.22 -0.22 278 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 18.22 -0.22 286 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 19.21 -0.23 279 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 20.22 -0.22 301 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 8,707 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 4,762 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.02 32 0 2,643 0
29SEP26 8.50 P 0.07 0.08 0.06 0.07 -0.03 31 61 9,354 -31
29SEP26 8.75 P 0.12 0.12 0.10 0.12 -0.04 32 68 9,065 -54
29SEP26 9.00 P 0.21 0.21 0.17 0.19 -0.06 32 39 2,322 -30
29SEP26 9.25 P 0.00 0.00 0.00 0.28 -0.09 32 0 1,900 0
29SEP26 9.50 P 0.00 0.00 0.00 0.41 -0.09 33 0 3,655 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 -0.13 33 0 2,354 0
29SEP26 10.00 P 0.71 0.71 0.71 0.72 -0.15 34 4 2,639 0
29SEP26 10.50 P 0.00 0.00 0.00 1.11 -0.19 36 0 2,264 0
29SEP26 11.00 P 0.00 0.00 0.00 1.56 -0.22 39 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.04 -0.23 44 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.54 -0.21 51 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.04 -0.16 58 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.49 -0.23 52 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.04 -0.15 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.53 -0.16 73 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.04 -0.18 80 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.53 -0.19 83 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.99 -0.23 76 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.53 -0.18 92 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.02 -0.19 94 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.52 -0.16 98 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.02 -0.16 102 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.52 -0.16 106 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.02 -0.16 110 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.52 -0.16 114 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.02 -0.16 117 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.52 -0.16 121 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.52 -0.19 127 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.51 -0.19 130 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.51 -0.16 136 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.50 -0.17 138 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.51 -0.16 147 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.46 -0.24 129 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.49 -0.20 150 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.50 -0.19 159 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.49 -0.17 159 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.49 -0.17 164 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 85 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 380 0
29OCT26 8.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 849 0
29OCT26 8.25 P 0.08 0.08 0.08 0.09 -0.02 31 1 438 0
29OCT26 8.50 P 0.00 0.00 0.00 0.13 -0.04 30 0 1,533 0
29OCT26 8.75 P 0.18 0.18 0.18 0.19 -0.06 30 225 6,870 0
29OCT26 9.00 P 0.29 0.29 0.29 0.28 -0.06 31 50 1,085 +50
29OCT26 9.25 P 0.36 0.36 0.36 0.38 -0.09 31 134 1,121 0
29OCT26 9.50 P 0.53 0.53 0.49 0.51 -0.10 32 44 601 +44
29OCT26 9.75 P 0.00 0.00 0.00 0.65 -0.13 32 0 150 0
29OCT26 10.00 P 0.00 0.00 0.00 0.81 -0.15 32 0 134 0
29OCT26 10.50 P 0.00 0.00 0.00 1.18 -0.18 33 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 1.61 -0.17 36 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 2.07 -0.20 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.56 -0.19 43 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.06 -0.16 48 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.54 -0.18 51 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.05 -0.15 57 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.53 -0.17 58 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.04 -0.18 63 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.54 -0.18 67 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.03 -0.19 69 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.53 -0.18 73 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.02 -0.19 74 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.52 -0.17 78 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 8.03 -0.16 83 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.52 -0.17 84 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 9.02 -0.17 87 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.52 -0.17 90 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 10.02 -0.16 92 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.52 -0.16 95 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.52 -0.19 100 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.51 -0.19 103 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.51 -0.17 108 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.50 -0.18 109 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.51 -0.16 116 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.52 -0.18 123 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.50 -0.19 121 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.51 -0.18 128 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.49 -0.18 126 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.49 -0.18 130 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.07 -0.01 32 0 32 0
27NOV26 8.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 375 0
27NOV26 8.25 P 0.00 0.00 0.00 0.14 -0.04 31 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.20 -0.05 31 0 908 0
27NOV26 8.75 P 0.00 0.00 0.00 0.27 -0.06 31 0 538 0
27NOV26 9.00 P 0.00 0.00 0.00 0.36 -0.07 31 0 212 0
27NOV26 9.25 P 0.00 0.00 0.00 0.46 -0.09 31 0 3,871 0
27NOV26 9.50 P 0.00 0.00 0.00 0.59 -0.11 31 0 280 0
27NOV26 9.75 P 0.00 0.00 0.00 0.73 -0.13 31 0 210 0
27NOV26 10.00 P 0.97 0.97 0.97 0.90 -0.14 32 30 180 +30
27NOV26 10.50 P 0.00 0.00 0.00 1.26 -0.14 33 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.67 -0.17 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.11 -0.16 37 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.57 -0.18 38 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.06 -0.17 42 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.54 -0.18 44 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.05 -0.18 49 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.53 -0.17 50 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.04 -0.18 55 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.54 -0.18 59 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.03 -0.19 60 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.53 -0.18 63 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.02 -0.19 65 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.52 -0.17 68 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 8.03 -0.16 72 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.52 -0.17 73 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 9.02 -0.17 76 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.52 -0.17 78 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 10.02 -0.16 80 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.52 -0.16 83 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.52 -0.19 87 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.51 -0.19 90 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.51 -0.17 94 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.50 -0.18 95 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.51 -0.16 101 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.52 -0.18 107 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.50 -0.19 106 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.51 -0.18 111 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.49 -0.18 110 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.49 -0.18 113 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 -0.01 31 0 1,355 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 885 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 -0.02 30 0 272 0
30DEC26 8.00 P 0.16 0.16 0.13 0.14 -0.03 30 130 2,314 +65
30DEC26 8.25 P 0.00 0.00 0.00 0.19 -0.04 30 0 968 0
30DEC26 8.50 P 0.00 0.00 0.00 0.25 -0.06 30 0 1,348 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 -0.06 30 0 1,460 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 -0.08 30 0 3,614 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 -0.08 31 0 1,889 0
30DEC26 9.50 P 0.00 0.00 0.00 0.66 -0.10 31 0 1,948 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 -0.12 31 0 882 0
30DEC26 10.00 P 0.00 0.00 0.00 0.97 -0.13 32 0 491 0
30DEC26 10.50 P 1.32 1.32 1.32 1.32 -0.14 32 60 372 +30
30DEC26 11.00 P 0.00 0.00 0.00 1.71 -0.16 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.14 -0.16 34 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.60 -0.15 36 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.06 -0.17 38 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.57 -0.15 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.05 -0.18 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.54 -0.19 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.04 -0.18 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.54 -0.19 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.03 -0.19 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.53 -0.18 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.02 -0.19 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.52 -0.17 61 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.03 -0.16 64 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.52 -0.17 66 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.02 -0.17 68 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.52 -0.19 70 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.03 -0.15 74 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.52 -0.16 74 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.52 -0.19 78 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.52 -0.18 82 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.51 -0.17 84 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.51 -0.20 87 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.52 -0.15 92 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.52 -0.18 95 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.50 -0.19 95 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.51 -0.18 100 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.50 -0.17 101 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.49 -0.18 101 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 -0.01 31 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 -0.02 30 0 164 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 -0.02 30 0 289 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 -0.03 30 0 753 0
30MAR27 8.00 P 0.00 0.00 0.00 0.24 -0.04 29 0 354 0
30MAR27 8.25 P 0.00 0.00 0.00 0.30 -0.05 29 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 -0.06 29 0 1,111 0
30MAR27 8.75 P 0.00 0.00 0.00 0.48 -0.05 30 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.58 -0.07 30 0 237 0
30MAR27 9.25 P 0.00 0.00 0.00 0.69 -0.08 30 0 1,468 0
30MAR27 9.50 P 0.00 0.00 0.00 0.81 -0.10 30 0 888 0
30MAR27 9.75 P 1.04 1.04 1.04 0.95 -0.12 30 30 473 +30
30MAR27 10.00 P 0.00 0.00 0.00 1.12 -0.11 31 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.45 -0.12 31 0 2,069 0
30MAR27 11.00 P 0.00 0.00 0.00 1.84 -0.13 32 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.24 -0.15 33 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.68 -0.15 34 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.13 -0.15 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.58 -0.15 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.08 -0.15 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.54 -0.19 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.05 -0.17 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.54 -0.19 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.03 -0.19 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.53 -0.18 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.02 -0.19 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.52 -0.17 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.03 -0.16 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.52 -0.17 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.03 -0.16 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.52 -0.19 58 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.03 -0.15 61 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.53 -0.15 62 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.52 -0.19 64 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.52 -0.18 68 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.51 -0.17 69 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.51 -0.20 72 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.52 -0.15 76 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.52 -0.18 79 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.50 -0.19 79 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.51 -0.18 82 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.50 -0.17 83 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.50 -0.17 85 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 0.00 33 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 345 0
29JUN27 7.25 P 0.22 0.22 0.22 0.21 -0.03 32 2 274 0
29JUN27 7.50 P 0.00 0.00 0.00 0.27 -0.03 32 0 1,075 0
29JUN27 7.75 P 0.00 0.00 0.00 0.33 -0.04 32 0 456 0
29JUN27 8.00 P 0.00 0.00 0.00 0.40 -0.05 32 0 262 0
29JUN27 8.25 P 0.00 0.00 0.00 0.49 -0.04 32 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.58 -0.06 32 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.68 -0.06 32 0 100 0
29JUN27 9.00 P 0.87 0.87 0.87 0.79 -0.08 32 30 211 +30
29JUN27 9.25 P 0.00 0.00 0.00 0.91 -0.08 32 0 249 0
29JUN27 9.50 P 0.00 0.00 0.00 1.04 -0.10 32 0 201 0
29JUN27 9.75 P 0.00 0.00 0.00 1.19 -0.09 33 0 92 0
29JUN27 10.00 P 0.00 0.00 0.00 1.33 -0.11 33 0 60 0
29JUN27 10.50 P 1.74 1.74 1.74 1.66 -0.12 33 30 46 +30
29JUN27 11.00 P 0.00 0.00 0.00 2.01 -0.14 33 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.40 -0.16 34 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.80 -0.18 34 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.24 -0.19 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.69 -0.19 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.16 -0.18 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.63 -0.16 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.10 -0.15 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.57 -0.16 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.05 -0.17 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.54 -0.17 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.03 -0.18 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.53 -0.16 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 8.03 -0.16 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.52 -0.17 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 9.03 -0.16 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.52 -0.19 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 10.03 -0.15 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.53 -0.15 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.52 -0.19 57 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.52 -0.18 60 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.51 -0.17 62 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.51 -0.20 64 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.52 -0.15 68 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.52 -0.18 70 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.50 -0.19 70 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.51 -0.18 73 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.50 -0.17 74 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.50 -0.17 76 0 0 0
TOTAL PUT 1,009 149,461 +171
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$ 47.260
21AUG26 35.50 C 0.00 0.00 0.00 11.81 +0.47 153 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 11.31 +0.47 146 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 10.81 +0.47 140 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 10.31 +0.47 133 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 9.81 +0.45 127 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 9.32 +0.47 125 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 8.77 +0.45 72 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 8.27 +0.64 67 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 7.77 +0.64 62 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 7.27 +0.64 56 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 6.77 +0.64 51 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 6.27 +0.63 45 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 5.78 +0.64 63 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 5.28 +0.63 57 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 4.79 +0.63 58 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 4.31 +0.63 59 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 3.84 +0.63 60 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 3.38 +0.62 60 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 2.94 +0.60 60 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 2.52 +0.52 59 0 15 0
21AUG26 45.50 C 0.00 0.00 0.00 2.19 +0.56 64 0 0 0
21AUG26 46.00 C 1.84 1.84 1.84 1.82 +0.52 63 1 29 0
21AUG26 46.50 C 1.48 1.48 1.15 1.49 +0.48 62 27 90 0
21AUG26 47.00 C 1.28 1.28 0.80 1.20 +0.43 62 409 526 +409
21AUG26 47.50 C 0.85 1.05 0.85 0.94 +0.37 61 1,966 2,015 +1,810
21AUG26 48.00 C 0.82 0.82 0.33 0.73 +0.32 61 466 382 +35
21AUG26 48.50 C 0.50 0.63 0.32 0.55 +0.26 60 1,116 1,069 +909
21AUG26 49.00 C 0.44 0.48 0.24 0.41 +0.21 60 82 176 +1
21AUG26 49.50 C 0.28 0.28 0.28 0.30 +0.17 60 30 112 +7
21AUG26 50.00 C 0.10 0.10 0.10 0.21 +0.12 60 125 150 +13
21AUG26 51.00 C 0.00 0.00 0.00 0.10 +0.06 60 0 81 0
21AUG26 52.00 C 0.00 0.00 0.00 0.05 +0.03 61 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 15 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 17.34 +0.48 132 0 50 0
28AUG26 31.00 C 0.00 0.00 0.00 16.34 +0.48 123 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 15.35 +0.48 118 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 14.35 +0.47 109 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.36 +0.48 104 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.37 +0.62 98 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 11.38 +0.50 91 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 10.36 +0.52 80 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 9.42 +0.53 82 0 9 0
28AUG26 39.00 C 0.00 0.00 0.00 8.37 +0.45 66 0 57 0
28AUG26 40.00 C 0.00 0.00 0.00 7.43 +0.62 67 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 6.52 +0.60 66 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 5.66 +0.59 67 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 4.84 +0.57 67 0 50 0
28AUG26 44.00 C 0.00 0.00 0.00 4.09 +0.54 67 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 3.40 +0.50 67 0 33 0
28AUG26 46.00 C 2.14 2.84 2.14 2.84 +0.48 69 30 790 +15
28AUG26 47.00 C 1.82 2.31 1.81 2.31 +0.43 69 47 622 +13
28AUG26 48.00 C 1.88 1.95 1.50 1.84 +0.37 69 158 554 +47
28AUG26 49.00 C 1.43 1.48 1.43 1.44 +0.32 68 17 1,614 0
28AUG26 50.00 C 1.17 1.20 0.78 1.11 +0.27 68 219 1,066 +161
28AUG26 52.50 C 0.60 0.64 0.40 0.54 +0.16 68 431 1,510 +366
28AUG26 55.00 C 0.32 0.32 0.19 0.24 +0.09 68 682 1,593 +551
28AUG26 57.50 C 0.12 0.17 0.12 0.10 +0.04 68 105 1,299 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 +0.02 68 0 1,164 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 +0.01 71 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 81 0 769 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 88 0 831 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 2 766 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 102 1 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,362 0
28AUG26 80.00 C 0.03 0.03 0.03 0.01 0.00 114 76 1,242 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 120 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 126 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 131 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 137 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 142 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 147 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 17.50 +0.57 75 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 16.52 +0.56 72 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.54 +0.56 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.57 +0.56 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.60 +0.56 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.65 +0.55 61 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.71 +0.56 59 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.80 +0.55 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.93 +0.46 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.06 +0.66 56 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.99 +0.38 49 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 7.47 +0.62 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.74 +0.60 56 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.06 +0.58 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.42 +0.56 56 0 999 0
29SEP26 45.00 C 0.00 0.00 0.00 4.89 +0.55 57 0 913 0
29SEP26 46.00 C 0.00 0.00 0.00 4.27 +0.47 55 0 1,404 0
29SEP26 47.00 C 3.70 3.90 3.28 3.80 +0.50 56 57 1,212 -18
29SEP26 48.00 C 3.04 3.04 3.04 3.34 +0.39 56 15 494 0
29SEP26 49.00 C 2.98 3.05 2.51 2.97 +0.42 57 177 1,356 +171
29SEP26 50.00 C 2.70 2.70 2.20 2.61 +0.42 57 58 1,649 +40
29SEP26 52.50 C 1.57 1.90 1.57 1.83 +0.35 57 55 1,040 0
29SEP26 55.00 C 1.39 1.40 1.35 1.24 +0.27 56 22 1,650 +13
29SEP26 57.50 C 0.92 0.94 0.79 0.83 +0.20 56 61 367 +50
29SEP26 60.00 C 0.74 0.74 0.74 0.54 +0.15 56 5 1,007 0
29SEP26 62.50 C 0.00 0.00 0.00 0.35 +0.11 56 0 4,277 0
29SEP26 65.00 C 0.00 0.00 0.00 0.22 +0.07 56 0 2,758 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 +0.05 56 0 1,692 0
29SEP26 70.00 C 0.00 0.00 0.00 0.09 +0.04 56 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 +0.03 57 0 3,967 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 +0.02 58 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,660 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 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 12.20 +0.46 57 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.36 +0.46 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.54 +0.54 56 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.77 +0.45 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.02 +0.45 55 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.32 +0.58 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.66 +0.57 55 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.03 +0.55 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 6.44 +0.53 55 0 189 0
29OCT26 45.00 C 0.00 0.00 0.00 5.89 +0.51 55 0 329 0
29OCT26 46.00 C 4.89 5.37 4.89 5.37 +0.46 55 37 206 +5
29OCT26 47.00 C 4.89 5.00 4.85 5.00 +0.54 56 2,039 9,402 +2,000
29OCT26 48.00 C 4.46 4.47 4.42 4.47 +0.45 55 28 509 +28
29OCT26 49.00 C 4.08 4.15 4.08 4.14 +0.47 57 60 576 +60
29OCT26 50.00 C 3.70 3.79 3.70 3.74 +0.43 56 60 781 +60
29OCT26 52.50 C 0.00 0.00 0.00 2.89 +0.37 56 0 533 0
29OCT26 55.00 C 0.00 0.00 0.00 2.20 +0.31 56 0 1,188 0
29OCT26 57.50 C 0.00 0.00 0.00 1.66 +0.26 56 0 289 0
29OCT26 60.00 C 0.00 0.00 0.00 1.24 +0.21 56 0 1,200 0
29OCT26 62.50 C 0.00 0.00 0.00 0.92 +0.17 56 0 1,115 0
29OCT26 65.00 C 0.00 0.00 0.00 0.68 +0.14 56 0 363 0
29OCT26 67.50 C 0.77 0.77 0.77 0.50 +0.11 56 12 822 +7
29OCT26 70.00 C 0.00 0.00 0.00 0.36 +0.08 55 1 184 0
29OCT26 72.50 C 0.00 0.00 0.00 0.26 +0.06 55 0 1,016 0
29OCT26 75.00 C 0.00 0.00 0.00 0.19 +0.05 55 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.14 +0.04 56 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.10 +0.03 56 0 165 0
27NOV26 36.00 C 0.00 0.00 0.00 12.81 +0.48 58 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.03 +0.46 58 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 11.28 +0.47 58 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.57 +0.50 58 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.88 +0.46 57 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.23 +0.48 57 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.61 +0.62 57 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.01 +0.60 57 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.49 +0.62 57 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.98 +0.43 58 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 6.58 +0.65 59 0 165 0
27NOV26 47.00 C 5.84 6.10 5.84 6.10 +0.64 58 7,637 7,637 +7,537
27NOV26 48.00 C 5.62 5.62 5.62 5.62 +0.54 58 15 140 +15
27NOV26 49.00 C 5.06 5.23 5.06 5.23 +0.53 58 30 461 0
27NOV26 50.00 C 4.68 4.68 4.68 4.91 +0.56 59 15 510 0
27NOV26 52.50 C 3.91 3.91 3.91 4.04 +0.52 59 17 404 +17
27NOV26 55.00 C 0.00 0.00 0.00 3.29 +0.47 59 0 30 0
27NOV26 57.50 C 2.67 2.67 2.67 2.67 +0.42 58 138 140 +138
27NOV26 60.00 C 0.00 0.00 0.00 2.15 +0.37 58 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 1.73 +0.32 58 0 65 0
27NOV26 65.00 C 0.00 0.00 0.00 1.39 +0.28 58 0 203 0
27NOV26 67.50 C 0.00 0.00 0.00 1.11 +0.24 58 0 66 0
27NOV26 70.00 C 0.00 0.00 0.00 0.89 +0.21 58 0 2 0
27NOV26 72.50 C 0.00 0.00 0.00 0.70 +0.17 58 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 18.28 +0.54 61 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.41 +0.54 60 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.56 +0.55 60 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.72 +0.56 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.91 +0.44 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.13 +0.55 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.37 +0.55 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.63 +0.55 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.92 +0.45 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.24 +0.44 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.59 +0.43 57 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 9.97 +0.43 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.41 +0.46 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.81 +0.43 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.28 +0.46 57 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 7.78 +0.46 57 0 69 0
30DEC26 46.00 C 0.00 0.00 0.00 7.55 +0.76 59 0 15 0
30DEC26 47.00 C 7.00 7.00 7.00 7.00 +0.62 58 1 234 -1
30DEC26 48.00 C 6.40 6.42 6.40 6.51 +0.55 58 117 80 +38
30DEC26 49.00 C 6.01 6.01 6.01 6.12 +0.52 58 17 534 +17
30DEC26 50.00 C 5.66 5.66 5.66 5.75 +0.51 58 102 1,229 -6
30DEC26 52.50 C 0.00 0.00 0.00 4.92 +0.51 58 0 872 0
30DEC26 55.00 C 0.00 0.00 0.00 4.15 +0.48 58 0 4,466 0
30DEC26 57.50 C 0.00 0.00 0.00 3.49 +0.44 58 0 500 0
30DEC26 60.00 C 0.00 0.00 0.00 2.92 +0.40 58 0 685 0
30DEC26 62.50 C 0.00 0.00 0.00 2.44 +0.35 58 0 391 0
30DEC26 65.00 C 2.04 2.04 2.04 2.04 +0.32 58 120 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 1.70 +0.29 58 0 3,037 0
30DEC26 70.00 C 0.00 0.00 0.00 1.41 +0.25 58 0 2,468 0
30DEC26 72.50 C 0.00 0.00 0.00 1.14 +0.19 57 0 827 0
30DEC26 75.00 C 1.34 1.34 1.34 0.95 +0.17 57 50 2,547 +50
30DEC26 77.50 C 0.00 0.00 0.00 0.81 +0.17 58 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.65 +0.13 57 0 2,234 0
30DEC26 82.50 C 0.94 0.94 0.93 0.56 +0.13 58 100 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.45 +0.10 57 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.37 +0.08 57 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.32 +0.09 58 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.26 +0.07 57 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.22 +0.06 57 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.18 +0.05 57 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.15 +0.04 57 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.12 +0.03 57 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.10 +0.03 57 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.08 +0.02 57 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 19.31 +0.56 61 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 18.52 +0.46 60 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 17.75 +0.47 60 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.00 +0.54 59 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.28 +0.44 59 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.57 +0.53 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.89 +0.43 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.32 +0.51 59 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.69 +0.51 59 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.00 +0.43 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.41 +0.43 58 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.90 +0.47 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.36 +0.47 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.80 +0.41 58 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 10.31 +0.40 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.92 +0.53 58 0 176 0
30MAR27 46.00 C 8.96 8.96 8.96 9.41 +0.45 58 1 90 0
30MAR27 47.00 C 8.88 8.88 8.88 8.88 +0.33 57 30 95 +30
30MAR27 48.00 C 8.72 8.72 8.72 8.72 +0.60 59 15 167 0
30MAR27 49.00 C 0.00 0.00 0.00 8.27 +0.52 58 0 35 0
30MAR27 50.00 C 7.97 7.97 7.97 7.97 +0.57 59 15 352 -15
30MAR27 52.50 C 0.00 0.00 0.00 7.12 +0.51 59 0 360 0
30MAR27 55.00 C 0.00 0.00 0.00 6.36 +0.53 59 0 21 0
30MAR27 57.50 C 0.00 0.00 0.00 5.65 +0.51 59 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 5.00 +0.47 59 0 302 0
30MAR27 62.50 C 0.00 0.00 0.00 4.44 +0.45 59 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 3.93 +0.42 59 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 3.48 +0.39 59 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 3.09 +0.37 59 0 273 0
30MAR27 72.50 C 0.00 0.00 0.00 2.73 +0.33 59 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 2.42 +0.31 59 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 2.15 +0.29 59 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 1.91 +0.32 59 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 1.64 +0.20 58 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 1.46 +0.19 58 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 1.29 +0.17 58 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 1.15 +0.16 58 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 1.05 +0.18 58 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 0.93 +0.16 58 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.83 +0.15 58 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.74 +0.15 58 0 89 0
30MAR27 102.50 C 0.00 0.00 0.00 0.64 +0.12 58 0 347 0
29JUN27 36.00 C 0.00 0.00 0.00 16.34 +0.54 60 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.74 +0.54 59 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.20 +0.58 60 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.58 +0.51 59 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.05 +0.52 59 0 1 0
29JUN27 41.00 C 0.00 0.00 0.00 13.58 +0.57 59 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.03 +0.51 59 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.55 +0.50 59 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.09 +0.50 59 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 11.64 +0.48 59 0 11 0
29JUN27 46.00 C 0.00 0.00 0.00 11.15 +0.32 58 0 46 0
29JUN27 47.00 C 0.00 0.00 0.00 10.87 +0.45 59 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.53 +0.50 59 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 10.15 +0.52 59 0 100 0
29JUN27 50.00 C 0.00 0.00 0.00 9.80 +0.52 59 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 9.00 +0.52 60 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 8.23 +0.49 60 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 7.50 +0.48 60 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 6.83 +0.45 60 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 6.23 +0.44 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 5.67 +0.41 59 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 5.17 +0.39 59 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 4.72 +0.37 59 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 4.31 +0.36 59 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 3.93 +0.33 59 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 3.59 +0.32 59 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 3.28 +0.30 59 0 400 0
29JUN27 82.50 C 0.00 0.00 0.00 3.00 +0.28 59 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 2.74 +0.26 59 0 130 0
29JUN27 87.50 C 0.00 0.00 0.00 2.51 +0.25 59 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 2.30 +0.24 59 0 267 0
29JUN27 92.50 C 0.00 0.00 0.00 2.11 +0.23 59 0 552 0
29JUN27 95.00 C 0.00 0.00 0.00 1.93 +0.21 59 0 1,003 0
TOTAL CALL 17,097 159,861 +14,573
21AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 73 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 0.02 0.00 64 0 50 0
21AUG26 42.50 P 0.00 0.00 0.00 0.03 0.00 62 0 1 0
21AUG26 43.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 43 0
21AUG26 43.50 P 0.08 0.08 0.08 0.07 -0.01 60 101 754 -88
21AUG26 44.00 P 0.00 0.00 0.00 0.11 -0.02 60 0 271 0
21AUG26 44.50 P 0.00 0.00 0.00 0.17 -0.03 60 0 200 0
21AUG26 45.00 P 0.18 0.27 0.18 0.24 -0.06 59 40 55 +15
21AUG26 45.50 P 0.25 0.40 0.24 0.35 -0.09 59 210 194 -2
21AUG26 46.00 P 0.34 0.44 0.31 0.48 -0.13 58 99 80 +26
21AUG26 46.50 P 0.51 0.86 0.51 0.66 -0.16 58 943 906 +739
21AUG26 47.00 P 0.95 1.01 0.79 0.87 -0.21 58 1,338 1,321 +1,223
21AUG26 47.50 P 1.28 1.28 0.95 1.12 -0.26 58 177 171 +171
21AUG26 48.00 P 0.00 0.00 0.00 1.45 -0.28 60 0 10 0
21AUG26 48.50 P 1.48 1.48 1.46 1.82 -0.29 63 180 180 +180
21AUG26 49.00 P 0.00 0.00 0.00 2.13 -0.43 59 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 2.52 -0.48 59 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 2.94 -0.51 60 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 3.83 -0.57 60 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 4.77 -0.61 58 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 5.75 -0.63 59 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 6.74 -0.64 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 7.74 -0.64 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 8.74 -0.64 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 9.74 -0.64 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 10.74 -0.64 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 11.74 -0.64 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 12.74 -0.64 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 13.74 -0.64 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 14.74 -0.64 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 15.74 -0.64 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 16.74 -0.64 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 104 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 0.00 70 0 6 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 0.00 68 0 54 0
28AUG26 39.00 P 0.00 0.00 0.00 0.09 0.00 68 0 184 0
28AUG26 40.00 P 0.00 0.00 0.00 0.15 -0.01 68 0 720 0
28AUG26 41.00 P 0.20 0.20 0.20 0.24 -0.02 67 15 415 +15
28AUG26 42.00 P 0.43 0.43 0.33 0.35 -0.05 66 71 798 +26
28AUG26 43.00 P 0.41 0.44 0.41 0.53 -0.07 66 183 666 +183
28AUG26 44.00 P 0.87 0.93 0.67 0.77 -0.10 66 56 520 +51
28AUG26 45.00 P 1.21 1.21 0.99 1.07 -0.14 66 35 795 +20
28AUG26 46.00 P 1.28 1.40 1.28 1.45 -0.17 65 16 541 0
28AUG26 47.00 P 2.22 2.22 1.89 1.89 -0.25 65 105 1,172 +50
28AUG26 48.00 P 2.86 2.86 2.86 2.47 -0.27 66 15 695 +15
28AUG26 49.00 P 2.99 2.99 2.99 3.10 -0.33 67 40 759 0
28AUG26 50.00 P 3.43 4.29 3.43 3.78 -0.38 67 160 1,491 0
28AUG26 52.50 P 0.00 0.00 0.00 5.73 -0.48 67 0 1,287 0
28AUG26 55.00 P 0.00 0.00 0.00 7.94 -0.56 67 0 1,469 0
28AUG26 57.50 P 0.00 0.00 0.00 10.33 -0.58 70 0 273 0
28AUG26 60.00 P 0.00 0.00 0.00 12.79 -0.59 76 0 526 0
28AUG26 62.50 P 0.00 0.00 0.00 15.24 -0.64 0 0 1,667 0
28AUG26 65.00 P 0.00 0.00 0.00 17.74 -0.84 0 0 55 0
28AUG26 67.50 P 0.00 0.00 0.00 20.24 -0.64 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.74 -0.64 0 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 25.24 -0.64 0 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 27.74 -0.64 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 30.24 -0.64 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 32.74 -0.64 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 35.24 -0.64 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 37.74 -0.64 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 40.24 -0.64 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 42.74 -0.64 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 45.24 -0.64 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 47.74 -0.64 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 56 0 44 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 +0.01 57 0 11 0
29SEP26 34.00 P 0.20 0.20 0.20 0.13 +0.01 56 20 19 -1
29SEP26 35.00 P 0.00 0.00 0.00 0.19 +0.01 56 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.27 +0.01 56 0 131 0
29SEP26 37.00 P 0.00 0.00 0.00 0.37 0.00 56 0 618 0
29SEP26 38.00 P 0.00 0.00 0.00 0.48 -0.02 55 0 307 0
29SEP26 39.00 P 0.00 0.00 0.00 0.63 -0.02 55 0 171 0
29SEP26 40.00 P 0.00 0.00 0.00 0.82 -0.01 55 0 360 0
29SEP26 41.00 P 0.00 0.00 0.00 1.04 -0.03 55 0 244 0
29SEP26 42.00 P 1.18 1.18 1.18 1.30 -0.04 55 2 598 0
29SEP26 43.00 P 1.51 1.51 1.51 1.62 -0.04 55 15 673 0
29SEP26 44.00 P 0.00 0.00 0.00 1.96 -0.08 55 0 551 0
29SEP26 45.00 P 0.00 0.00 0.00 2.36 -0.10 54 0 705 0
29SEP26 46.00 P 2.60 3.05 2.60 2.83 -0.14 55 34 878 0
29SEP26 47.00 P 3.17 3.17 3.17 3.36 -0.15 55 104 2,420 +67
29SEP26 48.00 P 4.19 4.19 4.19 3.92 -0.18 56 15 511 0
29SEP26 49.00 P 0.00 0.00 0.00 4.50 -0.22 56 0 743 0
29SEP26 50.00 P 4.80 4.80 4.80 5.16 -0.24 56 20 5,686 0
29SEP26 52.50 P 0.00 0.00 0.00 6.86 -0.31 56 0 1,367 0
29SEP26 55.00 P 8.80 8.80 8.80 8.90 -0.29 58 1 2,192 0
29SEP26 57.50 P 0.00 0.00 0.00 11.05 -0.30 59 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 13.28 -0.32 60 0 10,403 0
29SEP26 62.50 P 0.00 0.00 0.00 15.54 -0.86 59 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 17.94 -0.64 61 0 8,344 0
29SEP26 67.50 P 0.00 0.00 0.00 20.33 -0.56 60 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 22.78 -0.60 61 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 25.24 -0.64 0 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 27.74 -0.64 0 0 884 0
29SEP26 77.50 P 0.00 0.00 0.00 30.24 -0.64 0 0 915 0
29SEP26 80.00 P 0.00 0.00 0.00 32.74 -0.64 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.24 -0.64 0 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 37.74 -0.64 0 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 40.24 -0.64 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.74 -0.64 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.24 -0.64 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.74 -0.64 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 50.24 -0.64 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.74 -0.64 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 55.24 -0.64 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 57.74 -0.64 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.24 -0.64 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.74 -0.64 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 65.24 -0.64 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.74 -0.64 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.24 -0.64 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.74 -0.64 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.24 -0.64 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.74 -0.64 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.24 -0.64 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 82.74 -0.64 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.66 -0.01 55 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.81 -0.03 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.01 -0.02 55 0 963 0
29OCT26 39.00 P 0.00 0.00 0.00 1.24 -0.03 55 0 580 0
29OCT26 40.00 P 1.35 1.51 1.35 1.49 -0.04 54 22 573 +7
29OCT26 41.00 P 1.78 1.78 1.78 1.78 -0.06 54 15 220 +15
29OCT26 42.00 P 0.00 0.00 0.00 2.11 -0.06 54 0 290 0
29OCT26 43.00 P 2.47 2.47 2.47 2.47 -0.08 54 32 262 +32
29OCT26 44.00 P 2.75 2.88 2.75 2.88 -0.09 54 46 180 +45
29OCT26 45.00 P 3.32 3.32 3.32 3.32 -0.12 54 15 250 0
29OCT26 46.00 P 3.89 3.89 3.81 3.87 -0.08 55 16 144 +15
29OCT26 47.00 P 4.44 4.44 4.34 4.38 -0.12 55 30 2,021 0
29OCT26 48.00 P 5.02 5.02 4.89 4.90 -0.18 55 37 230 -22
29OCT26 49.00 P 5.77 5.77 5.77 5.54 -0.12 55 15 193 +15
29OCT26 50.00 P 0.00 0.00 0.00 6.18 -0.18 56 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 7.85 -0.20 56 0 205 0
29OCT26 55.00 P 0.00 0.00 0.00 9.75 -0.26 57 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 11.77 -0.23 58 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 13.88 -0.27 58 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 16.37 -0.49 64 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.42 -0.25 61 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.66 -0.47 60 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.04 -0.45 61 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 25.41 -0.50 60 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 27.79 -0.60 57 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 30.29 -0.59 61 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 32.75 -0.63 59 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.18 0.00 57 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.40 0.00 57 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 1.67 +0.03 57 0 17 0
27NOV26 39.00 P 0.00 0.00 0.00 1.94 +0.01 57 0 7 0
27NOV26 40.00 P 0.00 0.00 0.00 2.26 +0.02 57 0 249 0
27NOV26 41.00 P 0.00 0.00 0.00 2.62 +0.03 57 0 32 0
27NOV26 42.00 P 0.00 0.00 0.00 2.99 +0.02 57 0 17 0
27NOV26 43.00 P 0.00 0.00 0.00 3.40 0.00 57 0 140 0
27NOV26 44.00 P 0.00 0.00 0.00 3.84 -0.01 57 0 422 0
27NOV26 45.00 P 0.00 0.00 0.00 4.32 -0.02 57 0 310 0
27NOV26 46.00 P 0.00 0.00 0.00 4.82 -0.05 57 0 609 0
27NOV26 47.00 P 5.36 5.36 5.36 5.36 -0.06 57 15 531 -3
27NOV26 48.00 P 6.03 6.12 5.95 5.93 -0.08 57 45 15 -15
27NOV26 49.00 P 0.00 0.00 0.00 6.53 -0.06 57 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.14 -0.10 57 0 15 0
27NOV26 52.50 P 8.87 8.94 8.87 8.85 -0.14 58 45 150 +45
27NOV26 55.00 P 0.00 0.00 0.00 10.68 -0.14 59 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 12.63 -0.13 60 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.67 -0.14 60 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.78 -0.19 61 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.05 -0.12 62 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.23 -0.29 62 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.57 -0.26 64 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 25.82 -0.24 63 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.55 +0.01 57 0 36 0
30DEC26 31.00 P 0.00 0.00 0.00 0.68 +0.01 57 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 0.84 +0.01 57 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.01 0.00 57 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.24 +0.04 58 0 6 0
30DEC26 35.00 P 1.39 1.39 1.39 1.46 +0.06 57 10 58 0
30DEC26 36.00 P 0.00 0.00 0.00 1.68 +0.02 57 0 225 0
30DEC26 37.00 P 0.00 0.00 0.00 1.94 +0.03 57 0 48 0
30DEC26 38.00 P 0.00 0.00 0.00 2.22 +0.02 57 0 339 0
30DEC26 39.00 P 0.00 0.00 0.00 2.52 0.00 56 0 343 0
30DEC26 40.00 P 0.00 0.00 0.00 2.86 +0.01 56 0 433 0
30DEC26 41.00 P 0.00 0.00 0.00 3.24 +0.02 56 0 348 0
30DEC26 42.00 P 0.00 0.00 0.00 3.64 +0.01 56 0 620 0
30DEC26 43.00 P 4.01 4.01 4.01 4.08 +0.01 56 15 370 +15
30DEC26 44.00 P 4.51 4.51 4.51 4.54 -0.01 56 15 672 +15
30DEC26 45.00 P 0.00 0.00 0.00 5.03 -0.02 56 0 316 0
30DEC26 46.00 P 5.66 5.66 5.66 5.55 -0.06 56 2 705 0
30DEC26 47.00 P 0.00 0.00 0.00 6.10 -0.05 57 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 6.68 -0.06 57 0 305 0
30DEC26 49.00 P 0.00 0.00 0.00 7.28 -0.09 57 0 1,056 0
30DEC26 50.00 P 0.00 0.00 0.00 7.93 -0.09 57 0 2,630 0
30DEC26 52.50 P 0.00 0.00 0.00 9.61 -0.13 58 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 11.43 -0.09 59 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 13.33 -0.13 59 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 15.34 -0.11 60 0 856 0
30DEC26 62.50 P 0.00 0.00 0.00 17.39 -0.16 60 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 19.55 -0.21 61 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 21.78 -0.17 62 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 23.96 -0.18 62 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 26.22 -0.20 62 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 28.50 -0.33 62 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 30.79 -0.29 61 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 33.28 -0.29 64 0 252 0
30DEC26 82.50 P 0.00 0.00 0.00 35.55 -0.41 62 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 37.95 -0.43 62 0 27 0
30DEC26 87.50 P 0.00 0.00 0.00 40.37 -0.52 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.88 -0.50 64 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 45.24 -0.64 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.74 -0.64 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.29 -0.59 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 52.74 -0.64 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 55.24 -0.64 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 57.74 -0.64 0 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 60.24 -0.64 0 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.36 +0.03 59 0 72 0
30MAR27 31.00 P 0.00 0.00 0.00 1.60 +0.03 59 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 1.81 +0.02 58 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.04 0.00 58 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.32 +0.02 58 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 2.61 +0.02 58 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.91 +0.01 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.24 -0.03 57 0 197 0
30MAR27 38.00 P 0.00 0.00 0.00 3.60 -0.03 57 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 3.99 -0.01 57 0 0 0
30MAR27 40.00 P 4.33 4.33 4.33 4.38 -0.01 57 30 166 0
30MAR27 41.00 P 0.00 0.00 0.00 4.82 0.00 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.29 +0.01 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.77 0.00 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.27 -0.01 57 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 6.80 -0.01 57 0 242 0
30MAR27 46.00 P 0.00 0.00 0.00 7.34 -0.02 57 0 78 0
30MAR27 47.00 P 0.00 0.00 0.00 7.90 -0.04 57 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 8.49 -0.05 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 9.10 -0.05 57 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 9.69 -0.10 57 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 11.34 -0.13 58 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 13.11 -0.09 58 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 14.93 -0.13 58 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 16.84 -0.16 59 0 220 0
30MAR27 62.50 P 0.00 0.00 0.00 18.83 -0.18 59 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 20.87 -0.19 59 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 22.96 -0.20 60 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 25.09 -0.22 60 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 27.27 -0.22 60 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 29.47 -0.23 60 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 31.70 -0.24 61 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 33.98 -0.25 61 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 36.23 -0.39 60 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 38.75 -0.09 63 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 41.14 -0.04 64 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 43.55 -0.12 65 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 45.96 -0.10 65 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.37 -0.02 66 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 50.77 -0.17 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 53.17 -0.23 66 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 55.56 -0.32 66 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.99 -0.07 58 0 0 0
29JUN27 37.00 P 4.35 4.35 4.35 4.37 -0.07 58 20 126 0
29JUN27 38.00 P 0.00 0.00 0.00 4.80 -0.02 58 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.22 -0.02 58 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.66 -0.04 57 0 231 0
29JUN27 41.00 P 0.00 0.00 0.00 6.17 0.00 58 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.65 -0.01 58 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.14 -0.03 58 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.66 -0.04 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.20 -0.05 58 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.78 -0.04 58 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.33 -0.07 58 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.95 -0.06 58 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 10.56 -0.10 58 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 11.12 -0.19 57 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 12.77 -0.18 58 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 14.52 -0.22 58 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 16.40 -0.14 59 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 18.29 -0.15 59 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 20.16 -0.23 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.16 -0.24 60 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 24.18 -0.26 60 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 26.26 -0.27 60 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 28.37 -0.29 60 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 30.51 -0.30 60 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 32.68 -0.31 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 34.88 -0.33 60 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 37.09 -0.36 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 39.36 -0.34 61 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 41.61 -0.37 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 43.93 -0.12 61 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 46.36 -0.25 62 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 48.79 -0.07 63 0 0 0
TOTAL PUT 4,420 115,755 +2,854
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$ 7.325
28AUG26 4.70 C 0.00 0.00 0.00 2.63 -0.09 101 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.53 -0.09 96 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.43 -0.09 91 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.33 -0.09 86 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.08 -0.09 74 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.83 -0.09 63 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.58 -0.09 51 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.33 -0.09 40 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.09 -0.07 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.86 -0.07 56 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.64 -0.09 53 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.44 -0.09 50 0 30 0
28AUG26 7.25 C 0.21 0.21 0.20 0.30 -0.07 53 40 154 +10
28AUG26 7.50 C 0.16 0.16 0.11 0.19 -0.05 54 31 604 -1
28AUG26 7.75 C 0.07 0.07 0.07 0.12 -0.03 56 150 585 0
28AUG26 8.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 632 0
28AUG26 8.25 C 0.04 0.04 0.04 0.04 -0.01 58 10 152 +10
28AUG26 8.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 -0.01 58 0 148 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 638 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 150 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 80 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 103 0 166 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 114 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 125 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 134 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 144 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 152 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 176 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.63 -0.11 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.44 -0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.35 -0.10 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.10 -0.10 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.86 -0.10 48 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 1.59 -0.13 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.37 -0.12 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.19 -0.11 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.00 -0.09 49 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 -0.06 48 0 169 0
29SEP26 7.00 C 0.59 0.61 0.55 0.65 -0.07 47 60 90 +53
29SEP26 7.25 C 0.48 0.48 0.41 0.52 -0.06 47 90 206 +90
29SEP26 7.50 C 0.36 0.42 0.36 0.41 -0.05 48 865 925 +735
29SEP26 7.75 C 0.26 0.26 0.26 0.32 -0.04 48 190 1,044 +150
29SEP26 8.00 C 0.00 0.00 0.00 0.25 -0.03 49 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 -0.02 49 0 372 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 -0.02 49 0 675 0
29SEP26 8.75 C 0.10 0.10 0.10 0.11 -0.01 50 10 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 0.00 50 0 123 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 50 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 0.00 50 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 102 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 147 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 150 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 157 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 160 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 163 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.44 -0.13 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.35 -0.13 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.11 -0.14 34 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.90 -0.13 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.68 -0.13 45 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.48 -0.10 47 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.29 -0.07 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.12 -0.08 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.95 -0.07 47 0 0 0
29OCT26 7.00 C 0.76 0.76 0.76 0.80 -0.07 47 15 15 +15
29OCT26 7.25 C 0.00 0.00 0.00 0.67 -0.08 47 0 0 0
29OCT26 7.50 C 0.54 0.54 0.54 0.56 -0.06 47 15 45 +15
29OCT26 7.75 C 0.00 0.00 0.00 0.48 -0.05 49 0 90 0
29OCT26 8.00 C 0.00 0.00 0.00 0.40 -0.04 49 0 92 0
29OCT26 8.25 C 0.00 0.00 0.00 0.33 -0.03 49 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.27 -0.03 49 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.22 -0.02 49 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.14 -0.02 49 0 2 0
29OCT26 9.50 C 0.00 0.00 0.00 0.11 -0.02 49 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.09 -0.01 49 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 227 0
27NOV26 5.25 C 0.00 0.00 0.00 2.16 -0.13 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.97 -0.11 48 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.74 -0.13 45 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.56 -0.11 47 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.39 -0.11 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.22 -0.08 48 0 0 0
27NOV26 6.75 C 0.97 0.97 0.97 1.08 -0.09 49 13 13 +13
27NOV26 7.00 C 0.00 0.00 0.00 0.92 -0.06 47 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.80 -0.05 48 0 52 0
27NOV26 7.50 C 0.00 0.00 0.00 0.69 -0.06 48 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.60 -0.05 48 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.53 -0.03 50 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.45 -0.03 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.39 -0.02 50 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.33 -0.02 50 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.27 -0.03 49 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.23 -0.02 49 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.16 -0.02 49 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.69 -0.15 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.60 -0.14 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.52 -0.13 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.43 -0.13 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.21 -0.14 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.01 -0.13 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.82 -0.12 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.65 -0.09 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.47 -0.10 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.33 -0.07 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.17 -0.08 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.02 -0.09 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.92 -0.07 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.82 -0.05 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.71 -0.06 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.62 -0.06 48 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.56 -0.04 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.49 -0.04 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.43 -0.03 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.38 -0.02 49 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.33 -0.02 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.28 -0.02 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.24 -0.02 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.21 -0.02 49 0 105 0
30DEC26 10.50 C 0.17 0.17 0.17 0.16 -0.01 49 4 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 -0.01 49 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 0.00 50 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 50 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 51 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 50 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 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 58 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 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 78 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 2.80 -0.14 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.73 -0.13 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.64 -0.14 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.56 -0.13 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.38 -0.12 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.19 -0.12 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.01 -0.13 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.87 -0.10 48 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.70 -0.11 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.57 -0.09 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.42 -0.10 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.30 -0.09 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.19 -0.07 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.08 -0.09 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.01 -0.05 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.93 -0.05 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.81 -0.05 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.76 -0.02 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.70 -0.05 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.64 -0.04 50 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.58 -0.04 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.52 -0.04 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.47 -0.04 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.43 -0.03 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.35 -0.03 49 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.28 -0.03 49 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 -0.03 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 -0.02 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 2.93 -0.14 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.84 -0.15 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.77 -0.14 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.69 -0.14 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.52 -0.12 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.35 -0.16 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.19 -0.11 47 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.04 -0.11 47 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 1.90 -0.10 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.78 -0.08 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.66 -0.07 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.55 -0.06 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.44 -0.06 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.34 -0.06 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.25 -0.06 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.17 -0.05 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.09 -0.05 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.99 -0.06 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.93 -0.05 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.86 -0.05 49 0 1,000 0
29JUN27 9.25 C 0.00 0.00 0.00 0.80 -0.04 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.74 -0.04 49 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.68 -0.04 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.63 -0.04 49 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.54 -0.03 49 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.46 -0.03 49 0 12 0
29JUN27 11.50 C 0.00 0.00 0.00 0.39 -0.03 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.34 -0.02 49 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.29 -0.02 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.25 -0.02 49 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.21 -0.02 49 0 27 0
TOTAL CALL 1,493 15,420 +1,090
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 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 0.05 0.05 0.05 0.03 0.00 56 10 200 0
28AUG26 6.75 P 0.10 0.10 0.10 0.07 +0.01 57 10 605 +10
28AUG26 7.00 P 0.17 0.20 0.15 0.13 +0.02 55 63 642 +35
28AUG26 7.25 P 0.31 0.32 0.31 0.23 +0.03 55 45 205 0
28AUG26 7.50 P 0.00 0.00 0.00 0.37 +0.05 56 0 139 0
28AUG26 7.75 P 0.00 0.00 0.00 0.55 +0.06 59 0 103 0
28AUG26 8.00 P 0.00 0.00 0.00 0.75 +0.09 60 0 190 0
28AUG26 8.25 P 0.00 0.00 0.00 0.98 +0.12 65 0 50 0
28AUG26 8.50 P 0.00 0.00 0.00 1.22 +0.10 72 0 52 0
28AUG26 8.75 P 0.00 0.00 0.00 1.44 +0.09 66 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.69 +0.09 74 0 145 0
28AUG26 9.25 P 0.00 0.00 0.00 1.94 +0.09 81 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.18 +0.08 77 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.43 +0.08 84 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.69 +0.09 103 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.22 +0.12 138 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.69 +0.09 127 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.22 +0.12 164 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.72 +0.12 176 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.21 +0.11 180 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.72 +0.12 198 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.22 +0.12 208 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.72 +0.12 218 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.22 +0.12 227 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.72 +0.12 235 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.19 +0.09 211 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 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 51 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 49 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.01 49 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.02 49 0 371 0
29SEP26 6.75 P 0.24 0.28 0.24 0.23 +0.03 49 29 483 +14
29SEP26 7.00 P 0.38 0.38 0.38 0.33 +0.04 49 20 229 +20
29SEP26 7.25 P 0.45 0.52 0.45 0.45 +0.05 50 122 405 +30
29SEP26 7.50 P 0.59 0.59 0.59 0.57 +0.04 48 15 210 0
29SEP26 7.75 P 0.79 0.79 0.79 0.75 +0.06 51 15 154 -15
29SEP26 8.00 P 0.00 0.00 0.00 0.93 +0.06 52 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 1.12 +0.10 52 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 1.33 +0.07 54 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.55 +0.09 56 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.78 +0.15 58 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.02 +0.17 61 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 +0.12 64 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 +0.14 68 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.75 +0.14 70 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.23 +0.13 74 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.69 +0.09 67 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.22 +0.12 84 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.72 +0.12 91 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.21 +0.11 93 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.72 +0.12 102 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.22 +0.12 107 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.72 +0.12 112 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.22 +0.12 116 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.72 +0.12 121 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.19 +0.09 112 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.69 +0.09 116 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.19 +0.09 119 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.72 +0.12 138 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.22 +0.12 141 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.72 +0.12 145 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.22 +0.12 148 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.69 +0.09 136 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.22 +0.12 155 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.72 +0.12 158 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.72 +0.12 164 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.69 +0.09 154 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.71 +0.11 171 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.71 +0.11 176 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.71 +0.11 182 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.72 +0.12 191 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.71 +0.11 191 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.71 +0.11 195 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.68 +0.08 177 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.69 +0.09 191 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.69 +0.09 195 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.68 +0.08 188 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 0.02 0.00 49 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 +0.01 50 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 0.00 49 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.20 +0.02 49 0 0 0
29OCT26 6.50 P 0.28 0.28 0.28 0.27 +0.02 49 3 10 -3
29OCT26 6.75 P 0.35 0.35 0.35 0.36 +0.03 49 8 8 +8
29OCT26 7.00 P 0.48 0.48 0.48 0.47 +0.04 50 2 66 +2
29OCT26 7.25 P 0.00 0.00 0.00 0.59 +0.04 50 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.72 +0.04 49 0 20 0
29OCT26 7.75 P 0.00 0.00 0.00 0.88 +0.05 50 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.06 +0.07 51 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.24 +0.10 51 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.44 +0.08 52 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.64 +0.13 53 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.86 +0.14 54 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.08 +0.10 55 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.31 +0.12 57 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.55 +0.12 59 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.76 +0.08 57 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.08 +0.01 51 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.28 +0.02 49 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.37 +0.03 50 0 45 0
27NOV26 6.75 P 0.00 0.00 0.00 0.46 +0.03 49 0 0 0
27NOV26 7.00 P 0.63 0.63 0.63 0.57 +0.03 49 3 3 +3
27NOV26 7.25 P 0.00 0.00 0.00 0.68 +0.02 48 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.84 +0.05 50 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.00 +0.05 50 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.17 +0.06 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.35 +0.11 51 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.54 +0.12 52 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.74 +0.13 53 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.94 +0.13 53 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.15 +0.13 54 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.37 +0.14 54 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.60 +0.11 56 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.81 +0.10 55 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30DEC26 5.00 P 0.08 0.08 0.08 0.08 0.00 49 8 14 +8
30DEC26 5.25 P 0.00 0.00 0.00 0.12 +0.01 50 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 +0.01 49 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 +0.02 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 +0.03 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 +0.03 49 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.54 +0.02 48 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 +0.03 48 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 +0.03 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.93 +0.04 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.10 +0.06 50 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.25 +0.07 49 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.44 +0.07 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.62 +0.10 51 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 +0.08 52 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.01 +0.07 51 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.22 +0.08 52 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.43 +0.08 53 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.65 +0.09 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.87 +0.09 54 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.34 +0.12 56 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.80 +0.13 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.27 +0.13 58 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.74 +0.13 59 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.23 +0.13 61 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.72 +0.12 63 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.22 +0.12 66 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.72 +0.12 69 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.22 +0.12 72 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.72 +0.12 75 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 8.21 +0.11 75 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.71 +0.11 78 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.21 +0.11 80 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.72 +0.12 85 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.22 +0.12 87 0 0 -2
30DEC26 18.00 P 0.00 0.00 0.00 10.72 +0.12 89 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.22 +0.12 91 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.71 +0.11 91 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.22 +0.12 96 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.72 +0.12 98 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.72 +0.12 101 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.71 +0.11 103 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.71 +0.11 106 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.71 +0.11 110 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.71 +0.11 113 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.72 +0.12 118 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 0.00 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 +0.01 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 0.00 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.24 0.00 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.30 0.00 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.38 +0.02 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.47 +0.03 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.56 +0.03 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.65 +0.02 49 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.77 +0.03 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.89 +0.04 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.03 +0.05 49 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.17 +0.05 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.32 +0.05 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.49 +0.05 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.66 +0.05 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.84 +0.05 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.04 +0.07 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.23 +0.07 52 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.42 +0.08 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.63 +0.09 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.84 +0.10 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.05 +0.10 53 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.48 +0.11 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.92 +0.11 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.34 +0.09 53 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.85 +0.13 57 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.26 +0.08 53 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.74 +0.09 54 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.26 +0.13 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.75 +0.14 60 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.28 +0.18 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.72 +0.12 61 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 8.21 +0.11 62 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.72 +0.12 66 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.21 +0.11 66 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.72 +0.12 70 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.22 +0.12 72 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 0.24 +0.01 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.35 +0.01 49 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.43 +0.03 49 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.51 +0.02 49 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.61 +0.03 49 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.70 +0.01 49 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.83 +0.04 49 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.95 +0.04 49 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.08 +0.05 49 0 23 0
29JUN27 7.25 P 0.00 0.00 0.00 1.21 +0.04 49 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.32 +0.02 48 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.49 +0.02 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.64 +0.02 49 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.85 +0.06 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.02 +0.05 50 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.21 +0.10 51 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.40 +0.07 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.58 +0.06 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.79 +0.08 52 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.99 +0.08 52 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.20 +0.09 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.62 +0.10 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.05 +0.10 54 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 4.48 +0.10 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.93 +0.09 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.38 +0.10 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.85 +0.11 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.32 +0.11 56 0 0 0
TOTAL PUT 353 7,255 +110
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$ 15.250
28AUG26 9.75 C 0.00 0.00 0.00 5.51 -0.30 100 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.26 -0.29 94 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.76 -0.29 82 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.26 -0.27 70 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.76 -0.29 59 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.26 -0.29 47 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.76 -0.28 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.26 -0.27 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.76 -0.20 0 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 1.28 -0.19 32 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 0.84 -0.18 33 0 118 0
28AUG26 15.00 C 0.43 0.43 0.43 0.48 -0.15 33 5 198 +5
28AUG26 15.50 C 0.00 0.00 0.00 0.24 -0.10 34 1 353 -1
28AUG26 16.00 C 0.08 0.08 0.08 0.10 -0.06 34 10 320 -9
28AUG26 16.50 C 0.00 0.00 0.00 0.04 -0.03 35 1 233 -1
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 193 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 141 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 42 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 137 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 78 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 125 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 103 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.53 -0.28 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.29 -0.26 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.80 -0.26 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.26 -0.30 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.81 -0.25 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.31 -0.26 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.83 -0.25 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.33 -0.26 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.87 -0.18 29 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 1.46 -0.16 30 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.09 -0.15 30 0 146 0
29SEP26 15.00 C 0.00 0.00 0.00 0.77 -0.12 29 0 411 0
29SEP26 15.50 C 0.50 0.53 0.50 0.54 -0.09 30 43 464 +19
29SEP26 16.00 C 0.00 0.00 0.00 0.36 -0.07 30 0 420 0
29SEP26 16.50 C 0.24 0.24 0.24 0.22 -0.07 30 29 154 -29
29SEP26 17.00 C 0.14 0.14 0.13 0.14 -0.04 30 51 137 -1
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.03 30 0 141 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 33 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.60 -0.23 56 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.29 -0.29 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 4.85 -0.27 47 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.36 -0.23 44 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.81 -0.30 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.38 -0.25 36 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.87 -0.28 29 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.42 -0.25 29 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.00 -0.16 30 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 1.61 -0.16 29 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 1.26 -0.12 29 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 0.97 -0.11 29 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 0.71 -0.10 29 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.54 -0.07 30 0 90 0
29OCT26 16.50 C 0.00 0.00 0.00 0.39 -0.06 30 0 90 0
29OCT26 17.00 C 0.00 0.00 0.00 0.28 -0.05 30 0 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.19 -0.04 30 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 46 0
29OCT26 18.50 C 0.00 0.00 0.00 0.08 -0.03 29 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.36 -0.26 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.84 -0.29 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.38 -0.27 33 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.89 -0.28 29 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.45 -0.22 29 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.04 -0.17 29 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.67 -0.16 29 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.38 -0.13 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.09 -0.13 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.84 -0.12 30 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 0.64 -0.10 30 0 65 0
27NOV26 16.50 C 0.00 0.00 0.00 0.48 -0.08 30 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.35 -0.07 30 0 1 0
27NOV26 17.50 C 0.00 0.00 0.00 0.25 -0.06 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.18 -0.05 30 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 38 0
27NOV26 19.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.60 -0.24 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.30 -0.34 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.85 -0.29 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.36 -0.26 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.84 -0.31 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.38 -0.28 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.92 -0.28 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.51 -0.16 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.09 -0.18 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.73 -0.18 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.42 -0.16 29 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.14 -0.16 28 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 -0.14 29 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 0.74 -0.13 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.57 -0.12 29 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.44 -0.10 29 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.34 -0.08 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 -0.07 29 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.06 29 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.05 29 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.04 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.60 -0.25 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.32 -0.32 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.85 -0.31 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.37 -0.31 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.93 -0.27 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.49 -0.27 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.06 -0.27 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.72 -0.13 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.35 -0.15 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.04 -0.14 29 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.76 -0.12 29 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.50 -0.12 29 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.32 -0.11 30 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.10 -0.12 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.94 -0.09 30 0 129 0
30MAR27 17.00 C 0.00 0.00 0.00 0.79 -0.08 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 -0.07 30 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.54 -0.07 30 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 0.45 -0.05 30 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 -0.05 30 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.30 -0.04 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.25 -0.03 30 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 5.63 -0.32 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.40 -0.28 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.95 -0.28 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.50 -0.28 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.09 -0.27 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.69 -0.23 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.29 -0.27 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.96 -0.24 30 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.70 -0.11 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.40 -0.10 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.13 -0.09 31 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.88 -0.09 31 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.61 -0.16 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.45 -0.10 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.26 -0.10 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.10 -0.10 30 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.95 -0.11 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.83 -0.09 30 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 0.71 -0.10 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.61 -0.08 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.53 -0.08 30 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.45 -0.07 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.33 -0.06 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.24 -0.05 30 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.17 -0.04 30 0 86 0
TOTAL CALL 140 7,710 -17
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 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 48 0 177 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 78 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 0.00 33 0 376 0
28AUG26 14.50 P 0.10 0.10 0.09 0.08 +0.01 33 51 311 -40
28AUG26 15.00 P 0.25 0.25 0.24 0.21 +0.03 32 6 433 +6
28AUG26 15.50 P 0.46 0.46 0.46 0.46 +0.07 32 10 197 -10
28AUG26 16.00 P 0.00 0.00 0.00 0.82 +0.12 31 0 173 0
28AUG26 16.50 P 0.00 0.00 0.00 1.27 +0.16 32 0 457 0
28AUG26 17.00 P 0.00 0.00 0.00 1.75 +0.18 0 0 318 0
28AUG26 17.50 P 0.00 0.00 0.00 2.25 +0.19 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.80 +0.24 68 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.30 +0.24 76 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.81 +0.25 87 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.31 +0.25 95 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.81 +0.25 103 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.81 +0.25 116 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.80 +0.24 126 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.80 +0.24 138 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 50 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 32 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 143 0
29SEP26 13.50 P 0.08 0.08 0.08 0.08 +0.01 30 100 202 0
29SEP26 14.00 P 0.15 0.15 0.15 0.16 +0.02 30 42 195 -3
29SEP26 14.50 P 0.27 0.32 0.27 0.28 +0.03 29 8 336 +8
29SEP26 15.00 P 0.00 0.00 0.00 0.47 +0.05 29 0 585 0
29SEP26 15.50 P 0.80 0.81 0.80 0.73 +0.07 29 2 625 0
29SEP26 16.00 P 0.00 0.00 0.00 1.06 +0.10 30 0 974 0
29SEP26 16.50 P 0.00 0.00 0.00 1.43 +0.13 30 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 1.84 +0.15 30 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.29 +0.17 30 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.80 +0.22 36 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.30 +0.23 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.81 +0.25 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.31 +0.25 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.81 +0.25 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.81 +0.25 60 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.80 +0.24 66 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.80 +0.24 72 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.80 +0.24 78 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.80 +0.24 83 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.80 +0.24 88 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.80 +0.24 94 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.80 +0.24 98 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 0.00 30 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 130 0
29OCT26 13.50 P 0.18 0.18 0.18 0.18 +0.03 30 15 94 +15
29OCT26 14.00 P 0.33 0.33 0.29 0.29 +0.04 30 45 340 0
29OCT26 14.50 P 0.00 0.00 0.00 0.45 +0.05 30 0 119 0
29OCT26 15.00 P 0.00 0.00 0.00 0.66 +0.07 30 0 193 0
29OCT26 15.50 P 0.00 0.00 0.00 0.93 +0.09 30 0 65 0
29OCT26 16.00 P 0.00 0.00 0.00 1.24 +0.11 31 0 99 0
29OCT26 16.50 P 0.00 0.00 0.00 1.60 +0.13 31 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 1.94 +0.14 29 0 5 0
29OCT26 17.50 P 0.00 0.00 0.00 2.36 +0.15 29 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.89 +0.25 35 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.30 +0.23 32 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.81 +0.24 36 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.33 +0.27 41 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.81 +0.25 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.81 +0.25 48 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.80 +0.24 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.80 +0.24 58 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.04 0.00 30 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.07 0.00 30 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.13 +0.02 30 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.31 +0.03 29 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.45 +0.03 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.64 +0.05 29 0 41 0
27NOV26 15.00 P 0.00 0.00 0.00 0.87 +0.06 29 0 140 0
27NOV26 15.50 P 0.00 0.00 0.00 1.14 +0.07 28 0 170 0
27NOV26 16.00 P 0.00 0.00 0.00 1.45 +0.09 28 0 168 0
27NOV26 16.50 P 0.00 0.00 0.00 1.80 +0.07 28 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.23 +0.13 29 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 2.64 +0.14 29 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.10 +0.18 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.58 +0.29 33 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.00 +0.26 31 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.48 +0.24 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.96 +0.25 32 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.93 +0.30 33 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.90 +0.29 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.88 +0.18 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 30 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 30 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 0.00 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 +0.01 29 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 +0.02 29 0 61 0
30DEC26 13.50 P 0.00 0.00 0.00 0.39 +0.02 29 0 62 0
30DEC26 14.00 P 0.60 0.60 0.60 0.55 +0.03 28 7 24 +7
30DEC26 14.50 P 0.00 0.00 0.00 0.75 +0.05 28 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.01 +0.09 29 0 269 0
30DEC26 15.50 P 0.00 0.00 0.00 1.26 +0.07 28 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.58 +0.07 28 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.93 +0.09 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.30 +0.10 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.78 +0.19 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.20 +0.20 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.61 +0.24 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.06 +0.25 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.53 +0.25 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.00 +0.29 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.96 +0.30 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.92 +0.31 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.90 +0.20 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.89 +0.20 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.87 +0.29 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 0.00 29 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 0.00 29 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 +0.01 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 +0.02 29 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.34 +0.03 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.46 +0.03 29 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.62 +0.04 29 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.80 +0.05 29 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 1.03 +0.08 29 0 71 0
30MAR27 15.00 P 0.00 0.00 0.00 1.27 +0.09 29 0 113 0
30MAR27 15.50 P 0.00 0.00 0.00 1.52 +0.08 28 0 56 0
30MAR27 16.00 P 0.00 0.00 0.00 1.89 +0.10 30 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 2.19 +0.16 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.56 +0.13 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.96 +0.22 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.36 +0.23 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.78 +0.25 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.21 +0.26 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.65 +0.27 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.04 +0.26 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.00 +0.26 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.95 +0.27 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.92 +0.22 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.08 0.00 30 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 0.00 30 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.15 +0.01 30 0 193 0
29JUN27 11.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.30 +0.03 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.38 +0.01 29 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 0.50 +0.01 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.65 +0.02 29 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.83 +0.04 29 0 36 0
29JUN27 14.00 P 0.00 0.00 0.00 1.02 +0.04 29 0 106 0
29JUN27 14.50 P 0.00 0.00 0.00 1.25 +0.05 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.49 +0.06 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.78 +0.09 29 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 2.08 +0.08 29 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.40 +0.08 29 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.74 +0.08 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.18 +0.18 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.56 +0.22 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.96 +0.23 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.35 +0.22 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.76 +0.22 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.20 +0.24 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.08 +0.24 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.04 +0.29 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.95 +0.25 30 0 0 0
TOTAL PUT 286 10,951 -17
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$ 5.025
28AUG26 3.80 C 0.00 0.00 0.00 1.23 -0.12 73 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.13 -0.13 67 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.03 -0.13 60 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.93 -0.12 54 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.83 -0.12 48 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.73 -0.12 42 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.63 -0.12 36 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.53 -0.11 31 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.43 -0.11 25 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.34 -0.11 31 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.27 -0.09 38 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.19 -0.08 34 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.12 -0.07 31 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.04 -0.04 35 0 121 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 109 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.23 -0.14 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.13 -0.14 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.03 -0.14 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.94 -0.13 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.84 -0.13 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.74 -0.13 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 -0.12 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.58 -0.10 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.49 -0.11 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.41 -0.10 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.34 -0.10 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.28 -0.07 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.24 -0.06 32 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 -0.05 31 0 749 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.01 34 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 340 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 449 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.24 -0.14 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.18 -0.10 42 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.09 -0.09 42 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.99 -0.10 38 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.90 -0.09 37 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.78 -0.12 29 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.69 -0.13 28 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.62 -0.11 30 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.53 -0.12 28 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.47 -0.10 29 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.40 -0.10 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.35 -0.06 30 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.31 -0.07 31 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.20 -0.05 31 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.13 -0.04 32 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.08 -0.02 32 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 3 0
29OCT26 6.25 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.00 -0.10 37 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.91 -0.10 36 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.81 -0.11 32 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.73 -0.10 32 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.66 -0.09 33 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.58 -0.09 32 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.51 -0.09 31 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.45 -0.08 32 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.38 -0.07 30 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.34 -0.07 31 0 90 0
27NOV26 5.25 C 0.00 0.00 0.00 0.24 -0.05 32 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.16 -0.04 32 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.10 -0.03 31 0 80 0
27NOV26 6.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 3 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.27 -0.13 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.18 -0.12 35 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.09 -0.12 34 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.00 -0.12 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.92 -0.11 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.84 -0.10 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.76 -0.10 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.69 -0.10 33 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.62 -0.09 33 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.56 -0.08 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.50 -0.08 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.45 -0.07 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 -0.08 32 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 -0.05 33 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 -0.05 32 0 87 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.04 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.02 32 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.33 -0.10 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.23 -0.11 35 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.15 -0.11 34 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.09 -0.09 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.00 -0.10 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.93 -0.09 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.86 -0.10 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.80 -0.09 34 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.73 -0.09 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.68 -0.08 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.62 -0.09 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.58 -0.07 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.53 -0.07 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.43 -0.06 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.34 -0.05 33 0 24 0
30MAR27 5.75 C 0.00 0.00 0.00 0.27 -0.04 33 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.21 -0.04 33 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.16 -0.03 33 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 -0.02 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 -0.02 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.39 -0.09 36 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.31 -0.09 35 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.24 -0.09 35 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.16 -0.09 34 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.09 -0.09 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.03 -0.08 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.96 -0.09 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.90 -0.09 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.84 -0.09 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.80 -0.07 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.75 -0.06 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.70 -0.06 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.65 -0.06 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.55 -0.05 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.45 -0.05 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.38 -0.04 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.31 -0.04 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.26 -0.03 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 -0.03 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.11 -0.02 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
TOTAL CALL 0 4,986 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 39 0
28AUG26 4.70 P 0.01 0.01 0.01 0.02 +0.01 36 1 49 +1
28AUG26 4.80 P 0.00 0.00 0.00 0.03 +0.01 33 0 28 0
28AUG26 4.90 P 0.05 0.06 0.05 0.05 +0.01 30 26 64 +26
28AUG26 5.00 P 0.10 0.11 0.10 0.09 +0.03 31 22 137 -15
28AUG26 5.25 P 0.27 0.29 0.27 0.26 +0.07 34 34 112 -34
28AUG26 5.50 P 0.00 0.00 0.00 0.48 +0.10 34 0 179 0
28AUG26 5.75 P 0.00 0.00 0.00 0.74 +0.11 57 0 8 0
28AUG26 6.00 P 0.00 0.00 0.00 0.99 +0.11 70 0 0 -2
28AUG26 6.25 P 0.00 0.00 0.00 1.23 +0.10 70 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.49 +0.11 94 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.74 +0.11 104 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.99 +0.11 114 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.24 +0.11 124 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.49 +0.11 133 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.74 +0.11 142 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.99 +0.11 150 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 +0.01 33 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 4.50 P 0.03 0.03 0.03 0.04 +0.01 32 2 44 +2
29SEP26 4.60 P 0.05 0.05 0.05 0.05 +0.01 30 8 8 +8
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.02 31 0 69 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 +0.03 31 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.02 30 0 146 0
29SEP26 5.00 P 0.20 0.20 0.20 0.19 +0.04 30 5 436 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 +0.06 31 0 538 0
29SEP26 5.50 P 0.00 0.00 0.00 0.53 +0.07 32 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.76 +0.11 36 0 253 0
29SEP26 6.00 P 0.00 0.00 0.00 0.99 +0.11 37 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.24 +0.11 43 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.49 +0.11 49 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.74 +0.11 55 0 0 -17
29SEP26 7.00 P 0.00 0.00 0.00 1.99 +0.11 60 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.24 +0.11 65 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.49 +0.11 69 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.74 +0.11 74 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.99 +0.11 78 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.24 +0.11 82 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.49 +0.11 87 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.74 +0.11 91 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.99 +0.11 94 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.24 +0.11 98 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.49 +0.11 101 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.74 +0.11 104 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29OCT26 4.60 P 0.10 0.10 0.10 0.10 +0.01 31 3 3 +3
29OCT26 4.70 P 0.00 0.00 0.00 0.13 +0.02 31 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.17 +0.03 31 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.21 +0.03 31 0 1 0
29OCT26 5.00 P 0.25 0.25 0.25 0.25 +0.03 30 5 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.41 +0.06 32 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.58 +0.06 32 0 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.79 +0.07 34 0 15 0
29OCT26 6.00 P 0.00 0.00 0.00 1.00 +0.08 32 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.24 +0.10 35 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.50 +0.12 42 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.74 +0.11 44 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.99 +0.11 48 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.24 +0.11 52 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.49 +0.11 56 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.74 +0.11 59 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
27NOV26 4.50 P 0.12 0.12 0.12 0.13 +0.02 31 3 3 +3
27NOV26 4.60 P 0.00 0.00 0.00 0.16 +0.01 31 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.28 +0.03 30 0 0 0
27NOV26 5.00 P 0.32 0.32 0.32 0.34 +0.04 31 6 6 +6
27NOV26 5.25 P 0.47 0.47 0.47 0.48 +0.05 30 45 133 +45
27NOV26 5.50 P 0.00 0.00 0.00 0.65 +0.06 29 0 109 0
27NOV26 5.75 P 0.00 0.00 0.00 0.84 +0.07 27 0 193 0
27NOV26 6.00 P 0.00 0.00 0.00 1.08 +0.10 31 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.30 +0.10 29 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.52 +0.10 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.75 +0.09 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.99 +0.09 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.24 +0.10 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.49 +0.11 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.74 +0.11 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 2 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30DEC26 4.30 P 0.11 0.11 0.11 0.11 +0.01 31 4 4 +4
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.02 32 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 0.00 31 0 44 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 +0.02 32 0 1 0
30DEC26 4.70 P 0.24 0.24 0.24 0.25 +0.03 32 50 82 +50
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.03 31 0 27 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.03 32 0 55 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 +0.04 32 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.54 +0.05 31 0 262 0
30DEC26 5.50 P 0.00 0.00 0.00 0.72 +0.08 32 0 92 0
30DEC26 5.75 P 0.00 0.00 0.00 0.90 +0.08 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.12 +0.10 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.34 +0.11 33 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.56 +0.11 32 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.80 +0.12 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.03 +0.11 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.28 +0.12 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.52 +0.12 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.74 +0.10 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.01 +0.12 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.26 +0.13 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.50 +0.12 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.75 +0.12 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.00 +0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.26 +0.10 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.49 +0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.74 +0.08 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.15 +0.02 33 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 +0.02 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.20 +0.02 32 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 +0.02 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 +0.02 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 +0.02 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 +0.02 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 +0.03 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 +0.03 32 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.50 +0.04 32 0 66 0
30MAR27 5.25 P 0.00 0.00 0.00 0.63 +0.04 31 0 90 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 +0.06 32 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.99 +0.08 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.17 +0.07 31 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.40 +0.10 33 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.61 +0.10 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.83 +0.10 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.06 +0.11 32 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.30 +0.12 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.53 +0.11 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.78 +0.12 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.02 +0.12 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.26 +0.12 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.51 +0.13 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.75 +0.12 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.13 +0.01 33 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.20 +0.02 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.23 +0.02 32 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.27 +0.02 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.34 +0.03 32 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 +0.03 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.42 +0.03 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.47 +0.04 32 0 2 0
29JUN27 4.90 P 0.00 0.00 0.00 0.52 +0.04 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.57 +0.03 32 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 0.71 +0.05 32 0 40 0
29JUN27 5.50 P 0.00 0.00 0.00 0.87 +0.05 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.05 +0.06 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.23 +0.06 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.45 +0.09 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.66 +0.09 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.88 +0.11 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.10 +0.11 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.32 +0.11 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.55 +0.11 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.79 +0.11 32 0 0 0
TOTAL PUT 214 5,905 +80
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$ 150.100
21AUG26 130.00 C 0.00 0.00 0.00 21.02 -3.32 130 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 20.06 -3.28 126 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 19.10 -3.24 123 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 17.97 -2.76 112 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 16.57 -3.21 90 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 16.07 -2.76 106 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 15.44 -2.46 113 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 14.57 -2.41 111 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 13.71 -2.37 109 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 12.66 -2.53 102 0 1 0
21AUG26 140.00 C 0.00 0.00 0.00 11.88 -2.44 102 0 1 0
21AUG26 141.00 C 0.00 0.00 0.00 11.11 -2.36 101 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 10.37 -2.27 101 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 9.66 -2.17 101 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 8.98 -2.06 100 0 0 0
21AUG26 145.00 C 0.00 0.00 0.00 8.33 -1.95 100 0 0 0
21AUG26 146.00 C 0.00 0.00 0.00 7.71 -1.84 100 0 0 0
21AUG26 147.00 C 6.31 6.31 6.31 7.04 -2.07 99 15 19 +13
21AUG26 148.00 C 5.77 6.51 5.66 6.62 -1.80 101 18 144 +1
21AUG26 149.00 C 5.58 5.58 5.44 6.08 -1.68 101 41 392 +41
21AUG26 150.00 C 5.20 5.51 4.60 5.46 -1.67 99 2,220 2,941 +1,960
21AUG26 152.50 C 4.22 4.30 3.88 4.40 -1.29 100 198 305 +88
21AUG26 155.00 C 3.60 3.65 2.81 3.43 -1.03 100 116 1,346 +18
21AUG26 157.50 C 2.50 2.62 2.10 2.63 -0.81 99 512 1,020 +183
21AUG26 160.00 C 1.80 2.00 1.51 1.98 -0.61 99 237 449 +99
21AUG26 162.50 C 1.26 1.31 1.25 1.47 -0.45 99 135 442 -20
21AUG26 165.00 C 1.39 1.39 0.83 1.07 -0.32 99 142 468 +98
21AUG26 167.50 C 0.64 0.80 0.64 0.77 -0.22 99 65 401 +55
21AUG26 170.00 C 0.63 0.63 0.45 0.54 -0.15 98 64 410 +57
21AUG26 172.50 C 0.48 0.48 0.32 0.38 -0.10 99 486 706 +465
21AUG26 175.00 C 0.28 0.32 0.28 0.26 -0.06 98 55 412 +15
21AUG26 177.50 C 0.00 0.00 0.00 0.17 -0.04 98 0 192 0
21AUG26 180.00 C 0.15 0.15 0.15 0.12 -0.02 99 101 145 +97
21AUG26 182.50 C 0.00 0.00 0.00 0.08 -0.01 99 0 48 0
21AUG26 185.00 C 0.00 0.00 0.00 0.05 -0.01 98 0 52 0
21AUG26 187.50 C 0.10 0.10 0.10 0.04 0.00 101 345 465 +345
21AUG26 190.00 C 0.00 0.00 0.00 0.02 0.00 98 0 110 0
21AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
21AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
21AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 109 0 75 0
21AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 75.16 -3.44 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 72.66 -3.44 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 70.16 -3.42 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 67.62 -3.48 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 65.13 -3.47 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 62.64 -3.46 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 60.14 -3.45 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 57.64 -3.90 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 55.14 -3.47 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 52.65 -3.89 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 50.15 -3.47 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 47.66 -3.46 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 45.18 -3.44 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 42.70 -3.86 73 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 40.23 -3.84 77 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 37.70 -3.45 62 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 35.22 -3.45 64 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 32.74 -3.50 63 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 30.29 -3.89 64 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 27.87 -3.59 65 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 25.43 -3.43 63 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 23.06 -3.85 63 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 21.02 -3.58 69 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 18.53 -3.66 63 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 16.39 -2.88 63 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 14.36 -2.72 62 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 12.46 -2.53 63 0 78 0
28AUG26 142.50 C 0.00 0.00 0.00 10.65 -2.38 62 0 331 0
28AUG26 145.00 C 0.00 0.00 0.00 9.02 -2.52 62 0 162 0
28AUG26 147.50 C 7.05 7.45 7.05 7.45 -2.34 61 38 1,151 +38
28AUG26 150.00 C 5.70 6.08 5.58 6.33 -1.84 62 38 2,572 -13
28AUG26 152.50 C 5.83 5.83 4.65 5.19 -1.66 62 22 5,529 +2
28AUG26 155.00 C 4.50 4.54 3.69 4.24 -1.38 63 268 8,445 +228
28AUG26 157.50 C 3.76 3.76 3.03 3.43 -1.13 63 43 5,417 0
28AUG26 160.00 C 2.73 3.00 2.35 2.78 -0.87 63 531 4,499 +194
28AUG26 162.50 C 2.14 2.25 1.87 2.19 -0.70 63 250 3,393 -61
28AUG26 165.00 C 1.84 1.91 1.50 1.70 -0.56 63 672 8,925 +157
28AUG26 167.50 C 1.44 1.44 1.19 1.31 -0.43 63 798 2,477 -106
28AUG26 170.00 C 1.30 1.30 1.00 0.96 -0.37 62 460 18,240 -20
28AUG26 172.50 C 0.85 0.85 0.85 0.72 -0.28 62 5 1,858 +5
28AUG26 175.00 C 0.73 0.75 0.60 0.55 -0.20 63 112 2,705 -47
28AUG26 177.50 C 0.53 0.55 0.53 0.40 -0.15 63 20 1,653 -20
28AUG26 180.00 C 0.42 0.42 0.40 0.29 -0.11 63 20 1,694 -20
28AUG26 182.50 C 0.40 0.40 0.40 0.22 -0.06 63 2 915 -2
28AUG26 185.00 C 0.30 0.30 0.26 0.15 -0.06 63 8 1,585 0
28AUG26 187.50 C 0.30 0.30 0.30 0.11 -0.03 63 40 623 -40
28AUG26 190.00 C 0.19 0.19 0.19 0.08 -0.02 63 1 1,773 -1
28AUG26 192.50 C 0.00 0.00 0.00 0.06 -0.01 64 0 510 0
28AUG26 195.00 C 0.00 0.00 0.00 0.04 -0.01 63 0 603 0
28AUG26 197.50 C 0.00 0.00 0.00 0.03 -0.01 64 0 319 0
28AUG26 200.00 C 0.09 0.13 0.08 0.02 -0.01 64 267 1,995 -4
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 64 0 800 0
28AUG26 210.00 C 0.05 0.05 0.05 0.01 0.00 69 85 2,387 -10
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 77 0 18 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 85 0 53 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 89 0 55 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 75.26 -3.34 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 72.76 -3.34 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 70.26 -3.32 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 67.88 -3.50 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 65.39 -3.21 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 62.77 -3.33 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 60.27 -3.32 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 57.78 -3.76 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 55.28 -3.33 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 52.78 -3.76 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 50.46 -3.16 45 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 47.98 -3.14 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 45.51 -3.38 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 42.70 -3.86 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 40.34 -3.73 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 37.78 -3.56 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 35.38 -3.80 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 33.01 -3.94 27 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 30.67 -3.94 34 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 28.86 -3.38 45 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 26.65 -3.30 45 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 24.51 -2.84 45 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 22.52 -2.80 45 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 20.47 -2.58 45 0 0 0
29SEP26 135.00 C 21.05 21.05 21.05 18.58 -2.35 45 1 1 0
29SEP26 137.50 C 0.00 0.00 0.00 16.79 -2.18 45 0 30 0
29SEP26 140.00 C 14.41 14.41 14.29 15.06 -2.06 44 30 120 +30
29SEP26 142.50 C 14.04 14.04 12.42 13.47 -2.24 44 76 401 +76
29SEP26 145.00 C 12.04 12.04 11.15 12.00 -2.06 44 30 310 +30
29SEP26 147.50 C 11.08 11.08 9.92 10.37 -2.17 43 27 744 +18
29SEP26 150.00 C 9.72 9.72 8.80 9.16 -1.93 43 540 1,823 +197
29SEP26 152.50 C 8.48 8.48 8.48 8.06 -1.69 43 17 3,504 0
29SEP26 155.00 C 7.63 7.63 6.65 7.09 -1.44 44 59 2,957 +49
29SEP26 157.50 C 6.66 6.66 5.78 6.25 -1.17 44 37 3,273 +20
29SEP26 160.00 C 5.65 5.70 5.21 5.36 -1.06 44 61 3,689 -31
29SEP26 162.50 C 4.94 4.95 4.55 4.88 -0.65 45 49 1,297 +4
29SEP26 165.00 C 4.32 4.34 3.98 4.19 -0.55 45 131 1,008 +45
29SEP26 167.50 C 3.77 3.83 3.46 3.59 -0.45 45 60 990 +60
29SEP26 170.00 C 3.42 3.42 2.95 3.06 -0.37 45 99 3,086 +64
29SEP26 172.50 C 3.05 3.05 2.60 2.60 -0.29 45 77 829 +5
29SEP26 175.00 C 2.60 2.60 2.24 2.20 -0.23 45 309 5,198 +10
29SEP26 177.50 C 2.18 2.18 2.02 1.85 -0.18 45 17 1,341 +7
29SEP26 180.00 C 2.08 2.10 1.70 1.55 -0.14 45 11 1,118 -5
29SEP26 182.50 C 0.00 0.00 0.00 1.30 -0.11 45 0 1,352 0
29SEP26 185.00 C 0.00 0.00 0.00 1.08 -0.08 45 0 1,569 0
29SEP26 187.50 C 0.00 0.00 0.00 0.90 -0.05 45 0 804 0
29SEP26 190.00 C 0.00 0.00 0.00 0.72 -0.06 45 0 1,589 0
29SEP26 192.50 C 0.00 0.00 0.00 0.60 -0.04 45 0 466 0
29SEP26 195.00 C 0.00 0.00 0.00 0.49 -0.03 45 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.40 -0.01 45 0 602 0
29SEP26 200.00 C 0.70 0.70 0.70 0.34 0.00 45 30 2,018 0
29SEP26 205.00 C 0.00 0.00 0.00 0.22 +0.01 45 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.15 +0.01 45 0 767 0
29SEP26 215.00 C 0.00 0.00 0.00 0.10 +0.02 45 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.06 0.00 45 0 666 0
29SEP26 225.00 C 0.00 0.00 0.00 0.04 0.00 45 0 342 0
29SEP26 230.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 1,606 0
29SEP26 235.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 139 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 593 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 627 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,098 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 60 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 67 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 69 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 74 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 77 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 79 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 81 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 83 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 85 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 87 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 89 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 91 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 93 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 95 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 97 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 75.26 -3.34 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 72.76 -3.34 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 70.26 -3.32 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 68.08 -3.30 43 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 65.60 -3.23 43 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 63.12 -2.98 43 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 60.65 -3.32 44 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 58.18 -3.36 44 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 55.72 -2.89 44 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 53.27 -3.27 44 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 50.46 -3.38 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 47.98 -4.16 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 45.51 -4.26 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 42.92 -4.45 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 40.57 -4.34 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 38.23 -4.39 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 35.93 -4.28 31 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 33.68 -3.59 34 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 31.83 -2.96 39 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 29.69 -2.94 39 0 0 0
29OCT26 125.00 C 28.50 28.50 28.00 27.35 -3.06 38 4 7 +4
29OCT26 127.50 C 0.00 0.00 0.00 26.22 -2.22 44 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 24.32 -2.74 44 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 22.51 -2.49 44 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 20.77 -2.38 44 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 19.12 -2.26 44 0 0 0
29OCT26 140.00 C 16.35 16.35 16.34 17.55 -2.14 44 45 76 +45
29OCT26 142.50 C 16.11 16.11 15.09 16.07 -2.02 44 35 140 +35
29OCT26 145.00 C 14.69 14.69 13.39 14.23 -2.34 42 47 244 +47
29OCT26 147.50 C 13.46 13.46 12.28 13.20 -1.94 43 62 187 +61
29OCT26 150.00 C 13.48 13.48 11.17 12.02 -1.63 43 108 542 +106
29OCT26 152.50 C 11.39 11.39 10.38 10.68 -1.78 42 40 990 +22
29OCT26 155.00 C 10.36 10.36 10.36 9.93 -1.30 43 15 1,777 +15
29OCT26 157.50 C 9.10 9.10 9.10 9.00 -1.20 44 6 874 0
29OCT26 160.00 C 8.40 8.40 8.09 7.84 -1.48 43 33 704 +15
29OCT26 162.50 C 7.57 7.57 7.57 7.08 -1.37 43 15 979 0
29OCT26 165.00 C 6.40 6.40 6.40 6.40 -1.24 43 6 873 0
29OCT26 167.50 C 6.21 6.21 6.21 5.80 -1.12 43 4 1,773 0
29OCT26 170.00 C 5.26 5.26 5.26 5.26 -0.92 44 3 818 +3
29OCT26 172.50 C 0.00 0.00 0.00 4.75 -0.76 44 0 584 0
29OCT26 175.00 C 4.00 4.00 4.00 4.22 -0.68 44 1 415 0
29OCT26 177.50 C 0.00 0.00 0.00 3.74 -0.61 44 0 259 0
29OCT26 180.00 C 3.59 3.59 3.58 3.31 -0.55 44 76 754 +75
29OCT26 182.50 C 0.00 0.00 0.00 2.93 -0.48 44 0 65 0
29OCT26 185.00 C 0.00 0.00 0.00 2.58 -0.43 44 0 17 0
29OCT26 187.50 C 2.47 2.47 2.47 2.27 -0.38 44 38 65 +38
29OCT26 190.00 C 0.00 0.00 0.00 1.94 -0.39 44 0 207 0
29OCT26 192.50 C 0.00 0.00 0.00 1.70 -0.35 44 0 142 0
29OCT26 195.00 C 0.00 0.00 0.00 1.49 -0.25 44 0 31 0
29OCT26 197.50 C 0.00 0.00 0.00 1.30 -0.22 44 0 33 0
29OCT26 200.00 C 1.62 1.62 1.62 1.14 -0.19 44 30 73 +30
29OCT26 205.00 C 0.00 0.00 0.00 0.86 -0.15 44 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.65 -0.11 44 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 0.49 -0.08 44 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.37 -0.06 44 0 4 0
29OCT26 225.00 C 0.00 0.00 0.00 0.27 -0.05 43 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 75.71 -2.89 41 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 73.24 -3.08 44 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 70.76 -2.82 42 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 68.30 -3.08 43 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 65.83 -3.00 43 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 63.12 -2.98 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 60.93 -3.04 43 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 58.49 -3.05 43 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 55.72 -2.89 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 53.27 -3.27 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 50.46 -4.22 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 48.04 -4.26 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 45.70 -4.07 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 43.40 -4.25 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 41.12 -3.84 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 38.90 -3.77 32 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 36.73 -3.71 34 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 34.60 -3.66 35 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 32.54 -3.61 36 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 30.86 -3.27 39 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 28.66 -3.40 38 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 27.68 -2.09 43 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 25.88 -2.03 43 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 24.15 -2.75 43 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 22.50 -2.66 43 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 20.92 -2.58 43 0 0 0
27NOV26 140.00 C 18.34 18.34 18.33 19.42 -2.49 43 21 21 +21
27NOV26 142.50 C 17.26 17.26 16.81 17.45 -2.94 41 45 45 +45
27NOV26 145.00 C 15.94 15.94 15.94 16.14 -2.81 41 9 39 +9
27NOV26 147.50 C 14.47 14.47 14.47 14.90 -2.68 41 15 37 +15
27NOV26 150.00 C 14.58 14.58 13.39 13.75 -2.06 41 16 45 +15
27NOV26 152.50 C 13.66 13.66 13.03 12.70 -2.00 42 20 66 +15
27NOV26 155.00 C 11.68 11.68 11.46 11.72 -1.89 42 18 195 +18
27NOV26 157.50 C 11.80 11.80 11.80 11.16 -1.43 43 1 315 0
27NOV26 160.00 C 9.71 9.71 9.71 9.98 -1.63 42 15 225 +15
27NOV26 162.50 C 0.00 0.00 0.00 9.21 -1.54 43 0 125 0
27NOV26 165.00 C 0.00 0.00 0.00 8.65 -1.30 43 0 75 0
27NOV26 167.50 C 0.00 0.00 0.00 7.84 -1.36 43 0 45 0
27NOV26 170.00 C 7.68 7.68 7.68 7.18 -1.34 43 9 40 +9
27NOV26 172.50 C 0.00 0.00 0.00 6.53 -1.33 43 0 15 0
27NOV26 175.00 C 0.00 0.00 0.00 5.93 -1.25 43 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 5.38 -1.17 43 0 195 0
27NOV26 180.00 C 5.00 5.00 5.00 4.87 -1.09 43 1 81 0
27NOV26 182.50 C 0.00 0.00 0.00 4.41 -1.01 43 0 0 0
27NOV26 185.00 C 4.16 4.26 4.16 3.98 -0.95 43 12 12 +12
27NOV26 187.50 C 0.00 0.00 0.00 3.59 -0.88 43 0 360 0
27NOV26 190.00 C 3.82 3.82 3.82 3.24 -0.82 43 15 216 +15
27NOV26 192.50 C 0.00 0.00 0.00 2.92 -0.75 43 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 2.63 -0.69 43 0 3 0
27NOV26 197.50 C 0.00 0.00 0.00 2.36 -0.64 43 0 0 0
27NOV26 200.00 C 3.00 3.00 2.76 2.06 -0.65 43 2 5 +1
27NOV26 205.00 C 0.00 0.00 0.00 1.66 -0.48 43 0 45 0
27NOV26 210.00 C 0.00 0.00 0.00 1.33 -0.41 43 0 1 0
27NOV26 215.00 C 0.00 0.00 0.00 1.06 -0.34 43 0 1 0
27NOV26 220.00 C 1.74 1.74 1.74 0.84 -0.29 43 30 33 +30
27NOV26 225.00 C 0.00 0.00 0.00 0.67 -0.24 43 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.53 -0.20 43 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.42 -0.16 43 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.33 -0.13 43 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.26 -0.11 43 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 0.21 -0.08 43 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.16 -0.07 43 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.13 -0.06 43 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 75.93 -3.15 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 73.48 -3.10 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 71.03 -3.05 43 0 0 0
30DEC26 82.50 C 68.80 68.80 68.00 68.30 -3.29 0 2,000 10,006 +2,000
30DEC26 85.00 C 0.00 0.00 0.00 65.83 -3.25 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 63.12 -3.50 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 60.93 -3.27 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 58.49 -3.31 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 55.72 -3.79 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 53.34 -3.80 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 50.91 -3.82 0 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 48.71 -3.75 23 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 46.40 -3.75 29 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 44.21 -3.69 33 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 42.04 -3.64 35 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 39.90 -3.59 35 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 37.76 -3.60 36 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 35.81 -3.48 37 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 33.93 -3.38 38 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 32.09 -3.26 39 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 30.32 -3.11 39 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 29.49 -1.74 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 27.79 -1.72 43 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 26.15 -1.70 43 0 32 0
30DEC26 135.00 C 0.00 0.00 0.00 24.58 -1.66 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 22.76 -3.15 42 0 0 0
30DEC26 140.00 C 20.05 20.05 20.05 21.32 -3.00 42 15 124 +14
30DEC26 142.50 C 0.00 0.00 0.00 19.66 -3.21 41 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 18.39 -3.08 41 0 272 0
30DEC26 147.50 C 0.00 0.00 0.00 17.18 -2.76 42 0 111 0
30DEC26 150.00 C 15.87 15.87 15.87 16.04 -1.91 42 4 1,279 +1
30DEC26 152.50 C 0.00 0.00 0.00 14.95 -1.84 42 0 1,221 0
30DEC26 155.00 C 0.00 0.00 0.00 13.93 -1.97 42 3 1,028 0
30DEC26 157.50 C 0.00 0.00 0.00 12.96 -1.71 42 0 734 0
30DEC26 160.00 C 0.00 0.00 0.00 12.04 -1.68 42 0 1,870 0
30DEC26 162.50 C 0.00 0.00 0.00 11.23 -1.62 42 0 648 0
30DEC26 165.00 C 10.32 10.32 10.32 10.48 -1.55 42 1 1,117 0
30DEC26 167.50 C 0.00 0.00 0.00 9.80 -1.49 43 0 858 0
30DEC26 170.00 C 9.68 9.82 8.88 9.30 -1.52 43 91 3,099 -46
30DEC26 172.50 C 0.00 0.00 0.00 8.50 -1.41 43 0 1,004 0
30DEC26 175.00 C 0.00 0.00 0.00 7.85 -1.47 43 0 1,117 0
30DEC26 177.50 C 8.63 8.63 8.63 7.26 -1.37 43 1 886 -1
30DEC26 180.00 C 0.00 0.00 0.00 6.70 -1.29 43 0 2,534 0
30DEC26 182.50 C 0.00 0.00 0.00 6.18 -1.21 43 0 2,328 0
30DEC26 185.00 C 5.85 5.85 5.85 5.69 -1.14 43 15 467 -15
30DEC26 187.50 C 0.00 0.00 0.00 5.24 -1.07 43 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 4.83 -0.99 43 0 1,595 0
30DEC26 192.50 C 0.00 0.00 0.00 4.44 -0.93 43 0 187 0
30DEC26 195.00 C 0.00 0.00 0.00 4.08 -0.87 43 0 774 0
30DEC26 197.50 C 0.00 0.00 0.00 3.75 -0.81 43 0 224 0
30DEC26 200.00 C 0.00 0.00 0.00 3.44 -0.76 43 0 1,109 0
30DEC26 205.00 C 0.00 0.00 0.00 2.90 -0.65 43 0 328 0
30DEC26 210.00 C 0.00 0.00 0.00 2.43 -0.57 43 0 335 0
30DEC26 215.00 C 0.00 0.00 0.00 2.04 -0.42 43 0 213 0
30DEC26 220.00 C 2.54 2.54 2.39 1.71 -0.36 43 120 2,977 0
30DEC26 225.00 C 0.00 0.00 0.00 1.43 -0.30 43 0 93 0
30DEC26 230.00 C 0.00 0.00 0.00 1.19 -0.26 43 0 409 0
30DEC26 235.00 C 0.00 0.00 0.00 0.99 -0.23 43 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.82 -0.20 43 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 0.69 -0.16 43 0 1,415 0
30DEC26 250.00 C 0.00 0.00 0.00 0.57 -0.14 43 0 813 0
30DEC26 255.00 C 0.00 0.00 0.00 0.47 -0.12 43 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.39 -0.10 43 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.32 -0.09 43 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.27 -0.07 43 0 252 0
30DEC26 275.00 C 0.00 0.00 0.00 0.22 -0.06 43 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.18 -0.05 43 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.15 -0.04 43 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 305 0
30DEC26 300.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 1,427 0
30DEC26 330.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.02 0.00 43 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 42 0 757 0
30MAR27 75.00 C 0.00 0.00 0.00 76.72 -2.69 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 73.48 -3.57 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 71.03 -3.66 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 68.63 -3.72 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 66.33 -3.69 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 64.04 -3.69 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 61.90 -3.56 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 59.55 -3.65 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 57.36 -3.71 35 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 55.20 -3.68 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 53.08 -3.66 37 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 51.00 -3.62 38 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 48.96 -3.59 38 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 46.96 -3.55 39 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 45.03 -3.49 39 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 43.13 -3.45 40 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 41.28 -3.41 40 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 39.50 -3.35 40 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 37.81 -3.24 41 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 36.18 -2.76 41 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 34.60 -2.70 41 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 33.06 -2.65 42 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 31.58 -2.60 42 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 30.15 -2.54 42 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 28.76 -2.49 42 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 27.43 -2.43 42 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 26.14 -2.38 42 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 24.91 -2.32 43 0 154 0
30MAR27 145.00 C 24.40 24.40 24.40 23.72 -2.26 43 2 464 +2
30MAR27 147.50 C 0.00 0.00 0.00 22.57 -2.21 43 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 21.47 -2.15 43 0 1,882 0
30MAR27 152.50 C 0.00 0.00 0.00 20.42 -2.09 43 0 306 0
30MAR27 155.00 C 0.00 0.00 0.00 19.44 -2.00 43 0 313 0
30MAR27 157.50 C 0.00 0.00 0.00 18.52 -1.92 43 0 1,123 0
30MAR27 160.00 C 17.90 17.90 17.90 17.65 -1.86 43 1 1,420 +1
30MAR27 162.50 C 0.00 0.00 0.00 16.82 -1.80 44 0 458 0
30MAR27 165.00 C 0.00 0.00 0.00 16.03 -1.75 44 0 333 0
30MAR27 167.50 C 0.00 0.00 0.00 15.27 -1.70 44 0 414 0
30MAR27 170.00 C 0.00 0.00 0.00 14.56 -1.65 44 0 414 0
30MAR27 172.50 C 13.70 13.70 13.70 13.76 -1.73 44 1 360 0
30MAR27 175.00 C 14.10 14.10 14.10 13.12 -1.94 44 1 592 0
30MAR27 177.50 C 0.00 0.00 0.00 12.51 -1.67 44 0 434 0
30MAR27 180.00 C 0.00 0.00 0.00 12.05 -1.36 45 0 592 0
30MAR27 182.50 C 0.00 0.00 0.00 11.52 -1.41 45 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 10.34 -1.95 44 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 9.75 -2.00 44 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 9.30 -1.85 44 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 8.89 -1.68 44 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 8.77 -1.26 45 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 8.30 -1.21 45 0 55 0
30MAR27 200.00 C 8.88 8.88 8.88 7.62 -1.39 44 2 405 +2
30MAR27 205.00 C 0.00 0.00 0.00 6.81 -1.28 44 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 6.09 -1.17 44 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 5.44 -1.07 44 0 185 0
30MAR27 220.00 C 0.00 0.00 0.00 4.85 -0.99 44 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 4.46 -0.77 45 0 300 0
30MAR27 230.00 C 0.00 0.00 0.00 3.86 -0.82 44 0 855 0
30MAR27 235.00 C 0.00 0.00 0.00 3.44 -0.75 44 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 3.07 -0.68 44 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 2.73 -0.53 44 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 2.43 -0.57 44 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 2.17 -0.44 44 0 73 0
30MAR27 260.00 C 0.00 0.00 0.00 1.93 -0.40 44 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 1.72 -0.37 44 0 220 0
30MAR27 270.00 C 2.66 2.66 2.66 1.53 -0.33 44 2 1,097 +2
30MAR27 275.00 C 0.00 0.00 0.00 1.36 -0.31 44 0 482 0
29JUN27 75.00 C 0.00 0.00 0.00 76.72 -3.41 30 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 74.11 -3.73 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 71.85 -3.71 30 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 69.62 -3.70 35 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 67.42 -3.70 38 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 65.24 -3.68 39 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 63.10 -3.66 40 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 61.00 -3.67 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 58.93 -3.60 41 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 56.91 -3.61 42 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 54.92 -3.58 42 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 54.41 -2.12 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 51.09 -3.50 42 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 49.24 -3.46 43 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 47.41 -3.44 43 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 45.67 -3.38 43 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 43.95 -3.34 43 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 42.30 -3.31 43 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 40.69 -2.90 43 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 39.13 -2.85 43 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 37.60 -2.82 44 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 36.16 -2.76 44 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 34.74 -2.70 44 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 33.39 -2.63 44 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 32.08 -2.59 44 0 4 0
29JUN27 137.50 C 0.00 0.00 0.00 30.83 -2.53 44 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 29.60 -2.47 44 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 28.44 -2.41 44 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 27.33 -2.57 44 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 26.26 -2.51 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 25.24 -2.44 45 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 24.26 -2.18 45 0 45 0
29JUN27 155.00 C 0.00 0.00 0.00 23.32 -2.16 45 0 85 0
29JUN27 157.50 C 0.00 0.00 0.00 22.42 -2.12 45 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 21.41 -2.24 45 0 44 0
29JUN27 162.50 C 0.00 0.00 0.00 20.74 -2.04 45 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 19.95 -2.01 45 0 15 0
29JUN27 167.50 C 0.00 0.00 0.00 19.20 -1.96 45 0 113 0
29JUN27 170.00 C 0.00 0.00 0.00 18.62 -1.77 46 0 64 0
29JUN27 172.50 C 0.00 0.00 0.00 17.96 -1.70 46 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 17.32 -1.55 46 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 16.71 -1.51 46 0 105 0
29JUN27 180.00 C 16.50 16.50 16.50 16.04 -1.55 46 30 214 +30
29JUN27 182.50 C 15.60 15.60 15.60 15.37 -1.62 46 40 81 +40
29JUN27 185.00 C 0.00 0.00 0.00 14.17 -2.30 45 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 13.67 -2.23 46 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 13.21 -2.04 46 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 12.76 -1.84 46 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 12.32 -1.63 46 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 11.63 -1.81 46 0 79 0
29JUN27 200.00 C 0.00 0.00 0.00 11.39 -1.54 46 0 14 0
29JUN27 205.00 C 0.00 0.00 0.00 10.39 -1.54 46 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 9.54 -1.40 46 0 500 0
29JUN27 215.00 C 0.00 0.00 0.00 8.53 -1.53 46 0 32 0
29JUN27 220.00 C 0.00 0.00 0.00 7.82 -1.49 46 0 1 0
29JUN27 225.00 C 0.00 0.00 0.00 7.10 -1.47 46 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 6.56 -1.27 46 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 6.04 -1.18 46 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 5.53 -1.16 46 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 5.16 -1.00 46 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 4.63 -1.00 46 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 4.28 -0.89 46 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 3.92 -0.88 46 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 3.56 -0.87 46 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 3.27 -0.80 46 0 33 0
29JUN27 275.00 C 0.00 0.00 0.00 3.03 -0.56 46 0 9 0
TOTAL CALL 13,217 245,229 +7,120
21AUG26 130.00 P 0.35 0.43 0.32 0.28 +0.19 98 185 193 +185
21AUG26 131.00 P 0.00 0.00 0.00 0.35 +0.23 98 0 11 0
21AUG26 132.00 P 0.00 0.00 0.00 0.43 +0.28 99 0 10 0
21AUG26 133.00 P 0.52 0.52 0.51 0.52 +0.33 99 2 301 +2
21AUG26 134.00 P 0.59 0.59 0.59 0.62 +0.38 98 15 79 +15
21AUG26 135.00 P 0.61 0.80 0.61 0.74 +0.44 99 149 489 +149
21AUG26 136.00 P 0.70 0.85 0.70 0.89 +0.52 99 62 112 +50
21AUG26 137.00 P 0.98 1.00 0.98 1.03 +0.58 99 9 51 +9
21AUG26 138.00 P 1.03 1.24 1.03 1.22 +0.67 99 138 94 +78
21AUG26 139.00 P 1.20 1.30 1.16 1.42 +0.76 99 109 127 +109
21AUG26 140.00 P 1.21 1.70 1.02 1.64 +0.84 99 5,440 6,944 +4,655
21AUG26 141.00 P 1.32 1.93 1.32 1.90 +0.95 99 214 178 +144
21AUG26 142.00 P 1.56 1.99 1.40 2.15 +1.06 99 58 196 +27
21AUG26 143.00 P 1.73 2.30 1.73 2.45 +1.15 99 101 129 +61
21AUG26 144.00 P 1.85 2.83 1.85 2.81 +1.34 100 39 62 +39
21AUG26 145.00 P 2.09 3.13 1.86 3.13 +1.44 99 435 552 +235
21AUG26 146.00 P 2.38 3.36 2.35 3.50 +1.56 99 377 377 +203
21AUG26 147.00 P 3.10 3.71 3.10 3.95 +1.71 100 41 254 +11
21AUG26 148.00 P 2.52 4.43 2.52 4.28 +1.73 97 819 674 +501
21AUG26 149.00 P 3.60 4.89 3.60 4.82 +1.92 99 493 367 +191
21AUG26 150.00 P 3.99 5.40 3.47 5.20 +1.92 97 2,430 2,356 +69
21AUG26 152.50 P 5.40 6.70 5.40 6.70 +2.34 99 126 1,079 +90
21AUG26 155.00 P 6.00 8.05 6.00 8.44 +2.81 102 192 849 -140
21AUG26 157.50 P 0.00 0.00 0.00 9.89 +2.78 97 0 195 0
21AUG26 160.00 P 0.00 0.00 0.00 11.81 +3.01 98 0 93 0
21AUG26 162.50 P 0.00 0.00 0.00 13.86 +3.36 99 0 33 0
21AUG26 165.00 P 0.00 0.00 0.00 15.97 +3.54 100 0 25 0
21AUG26 167.50 P 0.00 0.00 0.00 18.14 +3.22 99 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 20.44 +3.31 100 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 22.74 +3.32 98 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 25.12 +3.35 98 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 27.75 +3.58 114 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 30.09 +3.49 109 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 32.55 +3.49 112 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 35.01 +3.48 114 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 37.48 +3.47 115 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 40.01 +3.51 125 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 42.42 +3.42 111 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 44.94 +3.44 123 0 0 0
21AUG26 197.50 P 0.00 0.00 0.00 47.43 +3.43 125 0 0 0
21AUG26 200.00 P 0.00 0.00 0.00 49.92 +3.42 126 0 0 0
21AUG26 202.50 P 0.00 0.00 0.00 52.42 +3.42 131 0 0 0
21AUG26 205.00 P 0.00 0.00 0.00 55.02 +3.52 160 0 0 0
21AUG26 207.50 P 0.00 0.00 0.00 57.40 +3.40 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 106 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 71 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
28AUG26 115.00 P 0.20 0.20 0.20 0.03 +0.02 65 5 45 +5
28AUG26 117.50 P 0.00 0.00 0.00 0.05 +0.03 64 0 0 0
28AUG26 120.00 P 0.30 0.30 0.30 0.08 +0.05 63 100 102 +100
28AUG26 122.50 P 0.00 0.00 0.00 0.14 +0.08 63 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 0.23 +0.13 63 0 2 0
28AUG26 127.50 P 0.00 0.00 0.00 0.37 +0.20 63 0 2,048 0
28AUG26 130.00 P 0.70 0.70 0.70 0.56 +0.28 63 512 1,397 +501
28AUG26 132.50 P 1.01 1.01 0.92 0.84 +0.40 63 130 358 +47
28AUG26 135.00 P 1.12 1.36 1.03 1.21 +0.54 63 638 1,855 +5
28AUG26 137.50 P 1.08 1.82 1.08 1.68 +0.69 63 2,176 3,360 +1,631
28AUG26 140.00 P 1.43 2.37 1.43 2.28 +0.86 63 490 10,473 +89
28AUG26 142.50 P 2.20 3.08 1.92 3.08 +1.21 63 152 2,641 +84
28AUG26 145.00 P 3.00 4.00 3.00 3.79 +1.29 61 176 4,281 +87
28AUG26 147.50 P 3.96 5.03 3.76 5.03 +1.75 64 185 2,468 +109
28AUG26 150.00 P 4.88 6.30 4.88 6.17 +1.92 63 1,340 17,414 +1,083
28AUG26 152.50 P 6.25 7.50 6.25 7.39 +2.03 61 21 18,301 -5
28AUG26 155.00 P 7.60 9.38 7.60 8.97 +2.33 62 34 35,451 0
28AUG26 157.50 P 11.00 11.00 11.00 11.00 +2.94 66 1 3,053 0
28AUG26 160.00 P 11.27 12.50 11.27 12.11 +2.38 58 39 90,430 +23
28AUG26 162.50 P 0.00 0.00 0.00 14.42 +2.85 63 0 31,451 0
28AUG26 165.00 P 14.10 14.10 14.10 16.45 +3.28 63 1 5,129 +1
28AUG26 167.50 P 15.58 15.58 15.58 18.56 +2.98 63 21 2,692 0
28AUG26 170.00 P 17.67 17.67 17.67 20.75 +3.08 63 1 1,969 -1
28AUG26 172.50 P 0.00 0.00 0.00 23.03 +3.10 63 0 2,782 0
28AUG26 175.00 P 0.00 0.00 0.00 26.10 +4.26 79 0 930 0
28AUG26 177.50 P 0.00 0.00 0.00 27.98 +3.73 71 0 1,183 0
28AUG26 180.00 P 0.00 0.00 0.00 30.71 +4.11 81 0 877 0
28AUG26 182.50 P 0.00 0.00 0.00 32.62 +3.43 67 0 320 0
28AUG26 185.00 P 0.00 0.00 0.00 35.40 +3.78 81 0 281 0
28AUG26 187.50 P 0.00 0.00 0.00 37.48 +3.42 66 0 130 0
28AUG26 190.00 P 0.00 0.00 0.00 40.31 +3.78 86 0 260 0
28AUG26 192.50 P 0.00 0.00 0.00 42.42 +3.41 66 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 45.25 +3.62 91 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 47.73 +3.60 94 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 50.21 +3.61 96 1 106 0
28AUG26 205.00 P 0.00 0.00 0.00 55.18 +3.35 101 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 59.90 +3.38 0 0 122 0
28AUG26 215.00 P 0.00 0.00 0.00 64.90 +3.38 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 69.90 +3.40 0 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 74.90 +3.40 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 79.90 +3.40 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 84.90 +3.40 0 0 5 0
28AUG26 240.00 P 0.00 0.00 0.00 89.90 +3.40 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 94.90 +3.40 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 99.90 +3.40 0 0 2 0
28AUG26 255.00 P 0.00 0.00 0.00 104.90 +3.40 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 109.90 +3.40 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 114.90 +3.40 0 0 0 -8
28AUG26 270.00 P 0.00 0.00 0.00 119.90 +3.40 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 124.90 +3.40 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 100.00 P 0.30 0.30 0.30 0.03 +0.02 46 10 1,848 +10
29SEP26 102.50 P 0.00 0.00 0.00 0.04 +0.03 45 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.06 +0.04 45 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.10 +0.06 45 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.15 +0.09 45 0 1,201 0
29SEP26 112.50 P 0.00 0.00 0.00 0.22 +0.13 45 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.31 +0.17 45 0 386 0
29SEP26 117.50 P 0.00 0.00 0.00 0.44 +0.22 45 0 288 0
29SEP26 120.00 P 1.02 1.02 1.02 0.64 +0.33 45 10 540 0
29SEP26 122.50 P 0.00 0.00 0.00 0.88 +0.44 45 0 206 0
29SEP26 125.00 P 1.30 1.40 1.30 1.15 +0.53 45 18 368 -8
29SEP26 127.50 P 0.00 0.00 0.00 1.53 +0.64 45 0 268 0
29SEP26 130.00 P 1.90 2.17 1.90 1.98 +0.79 45 87 781 +26
29SEP26 132.50 P 2.31 2.64 2.31 2.34 +0.78 44 155 521 +17
29SEP26 135.00 P 2.85 3.25 2.80 3.14 +1.10 45 147 2,648 +57
29SEP26 137.50 P 3.57 4.00 3.57 3.85 +1.27 45 289 3,323 +27
29SEP26 140.00 P 4.45 4.80 4.38 4.62 +1.38 45 237 4,778 +49
29SEP26 142.50 P 5.15 5.70 5.15 5.64 +1.64 45 102 2,230 +20
29SEP26 145.00 P 5.30 6.88 5.30 6.68 +1.82 46 404 3,065 -73
29SEP26 147.50 P 7.10 8.03 7.10 7.79 +1.90 45 66 3,673 +10
29SEP26 150.00 P 8.00 9.31 7.95 9.12 +2.13 46 765 7,919 +319
29SEP26 152.50 P 9.25 10.71 9.25 10.13 +1.91 44 92 3,637 +55
29SEP26 155.00 P 11.50 12.50 11.30 11.80 +2.70 45 14 3,420 +5
29SEP26 157.50 P 0.00 0.00 0.00 13.16 +2.28 44 0 2,861 0
29SEP26 160.00 P 15.20 15.35 15.20 15.05 +2.90 45 2 8,046 0
29SEP26 162.50 P 0.00 0.00 0.00 16.83 +2.56 45 0 2,397 0
29SEP26 165.00 P 0.00 0.00 0.00 18.72 +2.62 46 0 601 0
29SEP26 167.50 P 0.00 0.00 0.00 20.70 +2.75 46 20 803 0
29SEP26 170.00 P 21.25 23.10 21.25 22.40 +2.46 45 3 920 0
29SEP26 172.50 P 0.00 0.00 0.00 24.48 +2.51 45 0 986 0
29SEP26 175.00 P 0.00 0.00 0.00 26.58 +2.47 45 0 1,051 0
29SEP26 177.50 P 0.00 0.00 0.00 29.64 +3.36 51 0 1,223 0
29SEP26 180.00 P 31.80 32.10 31.60 31.91 +3.37 52 200 5,323 -200
29SEP26 182.50 P 0.00 0.00 0.00 34.26 +3.53 54 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 36.08 +3.12 50 0 1,260 0
29SEP26 187.50 P 0.00 0.00 0.00 38.39 +3.17 50 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 40.73 +2.95 51 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 43.49 +3.55 56 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 45.46 +3.35 51 0 426 0
29SEP26 197.50 P 0.00 0.00 0.00 48.13 +3.67 56 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 50.39 +3.51 54 1 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 55.59 +3.76 61 0 1,543 0
29SEP26 210.00 P 0.00 0.00 0.00 60.40 +3.87 62 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 65.32 +3.80 63 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 70.36 +3.86 67 0 239 0
29SEP26 225.00 P 0.00 0.00 0.00 74.90 +3.40 0 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 80.17 +3.67 69 0 1,010 0
29SEP26 235.00 P 0.00 0.00 0.00 85.11 +3.61 70 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 90.02 +3.31 70 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 94.92 +3.42 67 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 99.90 +3.40 0 0 106 -29
29SEP26 255.00 P 0.00 0.00 0.00 104.95 +3.45 74 0 12 -62
29SEP26 260.00 P 0.00 0.00 0.00 110.00 +3.50 79 0 41 -35
29SEP26 265.00 P 0.00 0.00 0.00 114.90 +3.33 0 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 119.96 +3.46 82 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 124.90 +3.40 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 129.97 +3.47 86 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 135.00 +3.50 90 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 140.00 +3.50 92 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 144.95 +3.45 92 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 149.96 +3.46 94 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 159.95 +3.45 98 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 169.96 +3.46 102 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 180.02 +3.52 109 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 190.03 +3.52 113 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 200.03 +3.52 116 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 210.02 +3.52 119 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 220.02 +3.50 123 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 230.03 +3.53 126 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 239.90 +3.40 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 250.03 +3.53 132 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 260.03 +3.53 135 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 270.02 +3.52 138 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 280.01 +3.50 140 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 290.02 +3.52 143 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 299.90 +3.40 0 0 180 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.07 +0.03 44 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.10 +0.04 44 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.15 +0.06 44 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.21 +0.08 43 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.30 +0.11 44 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.42 +0.15 44 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.55 +0.18 44 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.74 +0.25 44 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.96 +0.29 44 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 1.23 +0.38 44 0 2 0
29OCT26 120.00 P 1.80 1.80 1.80 1.55 +0.40 44 2 68 +2
29OCT26 122.50 P 0.00 0.00 0.00 1.93 +0.52 44 0 45 0
29OCT26 125.00 P 0.00 0.00 0.00 2.46 +0.68 44 0 84 0
29OCT26 127.50 P 2.25 2.90 2.25 2.90 +0.65 44 14 224 +14
29OCT26 130.00 P 3.70 3.70 3.53 3.40 +0.63 43 31 335 +31
29OCT26 132.50 P 4.28 4.28 4.28 4.04 +0.71 43 19 415 +19
29OCT26 135.00 P 5.00 5.10 4.96 4.78 +0.77 43 37 356 -8
29OCT26 137.50 P 5.97 5.97 5.75 5.76 +1.03 44 64 243 -64
29OCT26 140.00 P 6.68 6.94 6.67 6.48 +0.90 43 89 805 -48
29OCT26 142.50 P 7.08 8.00 7.08 7.75 +1.29 44 100 347 +45
29OCT26 145.00 P 7.97 9.21 7.97 8.88 +1.38 44 114 2,816 +58
29OCT26 147.50 P 9.35 10.50 9.35 10.16 +1.68 44 84 1,859 +38
29OCT26 150.00 P 11.00 11.86 11.00 11.40 +1.62 44 47 4,233 +40
29OCT26 152.50 P 12.50 13.20 12.31 12.43 +1.40 43 330 1,165 +262
29OCT26 155.00 P 13.53 14.53 13.53 14.13 +1.72 44 80 2,146 0
29OCT26 157.50 P 16.05 16.05 16.05 15.92 +2.05 45 1 778 0
29OCT26 160.00 P 17.10 17.10 17.10 17.60 +2.46 45 1 729 +1
29OCT26 162.50 P 0.00 0.00 0.00 18.82 +2.04 44 0 661 0
29OCT26 165.00 P 0.00 0.00 0.00 20.61 +1.98 44 0 521 0
29OCT26 167.50 P 22.00 23.00 22.00 22.40 +2.51 44 9 209 +6
29OCT26 170.00 P 0.00 0.00 0.00 24.28 +1.95 44 0 258 0
29OCT26 172.50 P 0.00 0.00 0.00 26.23 +2.02 44 0 62 0
29OCT26 175.00 P 0.00 0.00 0.00 28.19 +1.97 44 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 31.16 +2.93 48 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 33.32 +3.00 49 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 35.49 +3.02 49 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 37.74 +3.43 50 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 39.98 +3.89 50 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 42.24 +3.09 51 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 44.50 +4.01 51 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 47.08 +3.94 53 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 49.48 +3.44 54 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 51.46 +3.12 53 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 56.84 +3.87 59 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 61.83 +4.07 62 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 65.76 +3.59 56 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 70.59 +4.07 57 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 75.48 +3.98 58 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 80.35 +3.30 59 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 85.25 +3.68 59 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 90.18 +3.47 60 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 95.11 +3.32 61 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 100.06 +3.27 62 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 105.03 +3.29 63 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 110.03 +3.35 65 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 115.04 +3.47 67 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 120.03 +3.43 69 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 125.02 +3.47 70 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.19 +0.03 43 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.27 +0.05 43 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.36 +0.05 43 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.49 +0.08 43 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.64 +0.10 43 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.83 +0.13 43 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 1.05 +0.16 43 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 1.32 +0.20 43 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.63 +0.23 43 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 2.01 +0.30 43 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 2.41 +0.32 43 0 35 0
27NOV26 122.50 P 2.82 2.82 2.82 2.92 +0.42 43 1 9 +1
27NOV26 125.00 P 3.90 3.90 3.85 3.54 +0.53 43 17 49 +17
27NOV26 127.50 P 4.58 4.64 4.36 4.21 +0.58 43 1,015 1,060 +1,000
27NOV26 130.00 P 4.62 4.96 4.62 4.90 +0.60 43 2 312 +2
27NOV26 132.50 P 5.86 5.86 5.86 5.69 +0.70 43 15 36 0
27NOV26 135.00 P 6.79 6.79 6.79 6.56 +0.79 43 15 37 +1
27NOV26 137.50 P 7.87 7.87 7.87 7.46 +0.83 43 7 46 +6
27NOV26 140.00 P 8.39 8.91 8.39 8.19 +0.69 42 67 509 +49
27NOV26 142.50 P 0.00 0.00 0.00 9.27 +0.71 43 0 227 0
27NOV26 145.00 P 10.80 11.30 10.80 10.45 +0.83 43 81 385 +81
27NOV26 147.50 P 12.45 12.45 12.32 11.72 +0.96 43 36 350 +36
27NOV26 150.00 P 13.00 14.00 13.00 13.25 +1.23 44 100 588 +95
27NOV26 152.50 P 14.55 15.29 14.55 14.67 +1.38 44 30 785 +15
27NOV26 155.00 P 16.00 16.00 16.00 15.91 +1.23 43 2 565 0
27NOV26 157.50 P 0.00 0.00 0.00 16.87 +0.72 41 0 617 0
27NOV26 160.00 P 0.00 0.00 0.00 19.05 +1.43 43 0 575 0
27NOV26 162.50 P 0.00 0.00 0.00 20.73 +1.49 43 0 252 0
27NOV26 165.00 P 0.00 0.00 0.00 22.14 +1.24 43 0 110 0
27NOV26 167.50 P 0.00 0.00 0.00 23.94 +1.35 43 0 1 0
27NOV26 170.00 P 0.00 0.00 0.00 26.51 +2.12 45 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 28.41 +2.17 46 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 30.43 +2.33 46 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 32.45 +2.39 46 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 34.49 +2.42 46 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 36.65 +2.55 47 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 38.82 +2.65 48 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 40.99 +2.66 48 0 0 0
27NOV26 190.00 P 47.81 47.81 40.29 43.24 +2.74 48 4 2 +2
27NOV26 192.50 P 0.00 0.00 0.00 45.52 +2.84 49 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 47.82 +2.88 50 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 50.13 +3.10 51 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 52.51 +3.24 51 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 57.29 +3.59 53 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 62.18 +3.82 55 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 67.11 +4.10 58 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 71.91 +4.15 59 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 76.66 +4.23 60 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 81.41 +4.22 60 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 86.17 +3.73 61 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 92.60 +5.89 72 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 95.68 +3.89 61 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 100.46 +3.67 61 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 105.23 +3.49 59 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 110.12 +3.44 59 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 115.06 +3.49 60 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 120.03 +3.43 61 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 125.03 +3.48 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 45 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.10 +0.02 43 0 5 0
30DEC26 85.00 P 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 0.20 +0.04 43 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.27 +0.06 43 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 0.36 +0.07 43 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 0.48 +0.10 43 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.61 +0.11 43 0 15 0
30DEC26 100.00 P 1.45 1.45 1.45 0.78 +0.15 43 1 1,454 -1
30DEC26 102.50 P 0.00 0.00 0.00 1.01 +0.20 43 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 1.22 +0.21 43 0 129 0
30DEC26 107.50 P 0.00 0.00 0.00 1.50 +0.25 43 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 1.81 +0.28 43 0 2,079 0
30DEC26 112.50 P 0.00 0.00 0.00 2.27 +0.43 43 0 8 0
30DEC26 115.00 P 0.00 0.00 0.00 2.67 +0.44 44 0 122 0
30DEC26 117.50 P 0.00 0.00 0.00 3.19 +0.49 44 0 36 0
30DEC26 120.00 P 3.53 3.98 3.53 3.73 +0.52 44 6 486 +1
30DEC26 122.50 P 0.00 0.00 0.00 4.33 +0.58 44 0 296 0
30DEC26 125.00 P 5.14 5.14 5.14 5.02 +0.69 44 1 378 +1
30DEC26 127.50 P 0.00 0.00 0.00 5.72 +0.70 44 0 301 0
30DEC26 130.00 P 6.15 6.65 6.15 6.55 +0.83 44 3 4,732 +1
30DEC26 132.50 P 0.00 0.00 0.00 7.43 +0.91 44 0 393 0
30DEC26 135.00 P 8.08 8.08 8.08 8.10 +0.70 43 2 663 +2
30DEC26 137.50 P 9.66 9.66 9.49 9.36 +1.09 44 16 428 +15
30DEC26 140.00 P 10.05 10.76 10.05 10.27 +1.01 43 162 4,254 +131
30DEC26 142.50 P 10.06 11.50 10.06 11.54 +1.22 44 17 1,246 +16
30DEC26 145.00 P 11.92 12.98 11.92 12.81 +1.37 44 56 2,662 +16
30DEC26 147.50 P 14.12 14.41 14.06 14.09 +1.42 44 97 941 +5
30DEC26 150.00 P 15.33 15.80 15.30 15.37 +1.53 44 39 3,408 +29
30DEC26 152.50 P 17.00 17.10 16.68 16.84 +1.62 44 21 1,057 -1
30DEC26 155.00 P 17.60 18.00 17.60 18.33 +1.70 45 10 2,191 0
30DEC26 157.50 P 19.27 20.50 19.27 19.24 +1.13 43 12 1,905 +10
30DEC26 160.00 P 21.80 21.87 21.80 21.44 +1.85 45 35 1,661 -25
30DEC26 162.50 P 23.98 23.98 23.98 23.12 +2.00 45 1 934 0
30DEC26 165.00 P 0.00 0.00 0.00 24.80 +1.98 45 0 817 0
30DEC26 167.50 P 0.00 0.00 0.00 26.55 +2.05 45 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 28.41 +2.22 45 0 1,390 0
30DEC26 172.50 P 0.00 0.00 0.00 30.27 +2.26 46 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 32.15 +2.28 46 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 34.13 +2.39 46 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 36.16 +2.52 46 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 38.19 +2.53 47 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 40.24 +2.55 47 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 42.39 +2.66 47 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 44.56 +2.75 48 0 215 0
30DEC26 192.50 P 0.00 0.00 0.00 46.74 +2.76 48 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 48.93 +2.78 48 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 51.21 +2.88 49 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 53.50 +2.96 50 0 1,580 0
30DEC26 205.00 P 0.00 0.00 0.00 58.11 +2.99 51 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 62.86 +3.12 52 0 234 0
30DEC26 215.00 P 0.00 0.00 0.00 67.66 +3.16 54 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 72.54 +3.24 55 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 77.49 +3.30 57 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 82.48 +3.34 59 0 283 0
30DEC26 235.00 P 0.00 0.00 0.00 87.53 +3.59 62 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 92.62 +3.88 64 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 97.75 +4.24 67 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 102.54 +4.18 68 0 226 0
30DEC26 255.00 P 0.00 0.00 0.00 107.34 +4.29 68 0 249 0
30DEC26 260.00 P 0.00 0.00 0.00 111.90 +4.05 68 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 116.61 +4.01 68 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 121.30 +3.90 67 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 126.01 +3.87 67 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 130.82 +3.79 67 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 135.60 +3.71 66 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 140.41 +3.65 66 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 145.26 +3.68 65 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 150.15 +3.65 65 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 160.04 +3.54 66 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 169.96 +3.46 66 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 180.02 +3.52 70 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 190.03 +3.52 73 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 200.03 +3.52 75 0 78 0
30MAR27 75.00 P 0.00 0.00 0.00 0.28 +0.03 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 0.38 +0.04 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.47 +0.04 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.62 +0.07 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.76 +0.07 44 0 0 0
30MAR27 87.50 P 1.50 1.80 1.50 0.95 +0.11 44 15 15 +15
30MAR27 90.00 P 0.00 0.00 0.00 1.16 +0.11 44 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.39 +0.13 44 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 1.69 +0.17 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 1.98 +0.16 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.35 +0.23 44 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 2.76 +0.25 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.16 +0.24 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.67 +0.24 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 4.21 +0.24 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 4.76 +0.23 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.41 +0.32 44 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 6.11 +0.33 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 7.01 +0.51 45 0 3,707 0
30MAR27 122.50 P 7.77 7.77 7.77 7.81 +0.59 45 1 87 0
30MAR27 125.00 P 0.00 0.00 0.00 8.71 +0.70 45 0 65 0
30MAR27 127.50 P 0.00 0.00 0.00 9.61 +0.69 45 0 371 0
30MAR27 130.00 P 10.44 10.75 10.44 10.52 +0.70 45 23 654 +23
30MAR27 132.50 P 0.00 0.00 0.00 11.59 +0.86 45 0 288 0
30MAR27 135.00 P 12.75 12.75 12.75 12.69 +0.95 45 1 388 +1
30MAR27 137.50 P 0.00 0.00 0.00 13.79 +1.08 45 0 302 0
30MAR27 140.00 P 14.77 15.18 14.77 14.92 +1.10 45 5 792 +5
30MAR27 142.50 P 15.94 16.56 15.60 16.22 +1.22 45 29 518 +2
30MAR27 145.00 P 0.00 0.00 0.00 17.49 +1.27 45 0 562 0
30MAR27 147.50 P 19.00 19.00 19.00 18.83 +1.32 46 2 1,584 +2
30MAR27 150.00 P 20.14 20.20 20.10 20.15 +1.30 46 13 2,641 +7
30MAR27 152.50 P 0.00 0.00 0.00 21.65 +1.42 46 0 505 0
30MAR27 155.00 P 22.00 22.00 22.00 23.16 +1.49 46 2 1,288 0
30MAR27 157.50 P 24.77 24.77 24.77 24.67 +1.77 46 6 1,660 +6
30MAR27 160.00 P 0.00 0.00 0.00 26.19 +1.94 46 0 1,684 0
30MAR27 162.50 P 0.00 0.00 0.00 27.83 +1.66 46 0 506 0
30MAR27 165.00 P 0.00 0.00 0.00 29.53 +1.71 46 0 304 0
30MAR27 167.50 P 0.00 0.00 0.00 31.24 +1.72 46 0 287 0
30MAR27 170.00 P 0.00 0.00 0.00 32.96 +1.73 46 0 343 0
30MAR27 172.50 P 0.00 0.00 0.00 34.68 +1.76 46 0 346 0
30MAR27 175.00 P 0.00 0.00 0.00 36.56 +1.90 47 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 38.44 +2.00 47 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 40.34 +2.02 47 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 42.24 +2.03 47 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 44.15 +2.04 47 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 46.18 +2.17 48 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 48.24 +2.30 48 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 50.29 +2.30 48 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 52.36 +2.32 48 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 54.43 +2.33 48 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 56.57 +2.41 49 0 104 0
30MAR27 205.00 P 0.00 0.00 0.00 60.95 +2.57 49 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 65.36 +2.59 50 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 69.87 +2.69 50 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 74.50 +3.04 51 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 79.15 +3.08 52 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 83.87 +2.93 53 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 88.68 +3.05 54 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 93.52 +3.07 55 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 98.40 +3.12 56 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 103.36 +3.21 58 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 108.35 +3.26 59 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 113.37 +3.31 61 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 118.43 +3.46 63 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 123.52 +3.78 64 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 128.65 +4.11 66 0 86 0
29JUN27 75.00 P 0.00 0.00 0.00 0.94 +0.02 45 0 8 0
29JUN27 77.50 P 0.00 0.00 0.00 1.16 +0.05 46 0 4 0
29JUN27 80.00 P 0.00 0.00 0.00 1.38 +0.05 46 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.67 +0.10 46 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 1.97 +0.09 46 0 173 0
29JUN27 87.50 P 0.00 0.00 0.00 2.28 +0.09 46 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 2.69 +0.07 46 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 3.21 +0.15 46 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 3.64 +0.15 46 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.18 +0.23 46 0 27 0
29JUN27 100.00 P 4.64 4.64 4.64 4.76 +0.24 46 1 29 +1
29JUN27 102.50 P 0.00 0.00 0.00 5.33 +0.23 46 0 4 0
29JUN27 105.00 P 0.00 0.00 0.00 5.96 +0.28 46 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 6.70 +0.35 46 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 7.44 +0.34 46 0 9 0
29JUN27 112.50 P 0.00 0.00 0.00 8.18 +0.34 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 9.03 +0.45 46 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 9.94 +0.52 46 0 0 0
29JUN27 120.00 P 10.85 10.85 10.85 10.83 +0.57 46 1 82 +1
29JUN27 122.50 P 0.00 0.00 0.00 11.80 +0.67 46 0 0 0
29JUN27 125.00 P 12.90 12.90 12.90 12.81 +0.75 46 23 26 +23
29JUN27 127.50 P 0.00 0.00 0.00 13.84 +0.80 46 0 250 0
29JUN27 130.00 P 14.70 15.20 14.70 14.82 +0.71 46 12 160 +12
29JUN27 132.50 P 0.00 0.00 0.00 16.12 +0.85 46 0 174 0
29JUN27 135.00 P 0.00 0.00 0.00 17.25 +0.96 46 0 431 0
29JUN27 137.50 P 0.00 0.00 0.00 18.52 +0.98 46 0 215 0
29JUN27 140.00 P 19.32 19.32 19.32 19.67 +0.91 46 1 1,243 +1
29JUN27 142.50 P 0.00 0.00 0.00 21.12 +1.07 46 0 82 0
29JUN27 145.00 P 0.00 0.00 0.00 22.48 +1.11 47 0 305 0
29JUN27 147.50 P 0.00 0.00 0.00 23.89 +1.16 47 0 169 0
29JUN27 150.00 P 24.85 25.44 24.80 25.32 +1.18 47 22 987 +17
29JUN27 152.50 P 0.00 0.00 0.00 26.83 +1.24 47 0 317 0
29JUN27 155.00 P 0.00 0.00 0.00 28.13 +1.11 46 0 465 0
29JUN27 157.50 P 0.00 0.00 0.00 29.93 +1.33 47 0 225 0
29JUN27 160.00 P 0.00 0.00 0.00 31.59 +1.81 47 0 551 0
29JUN27 162.50 P 0.00 0.00 0.00 33.29 +1.74 47 0 202 0
29JUN27 165.00 P 34.12 34.12 34.12 35.00 +1.70 47 1 39 +1
29JUN27 167.50 P 0.00 0.00 0.00 36.70 +1.42 47 0 95 0
29JUN27 170.00 P 0.00 0.00 0.00 38.41 +2.61 48 0 120 0
29JUN27 172.50 P 0.00 0.00 0.00 40.12 +1.42 48 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 41.89 +1.98 48 0 166 0
29JUN27 177.50 P 43.00 43.00 43.00 43.77 +1.65 48 10 93 0
29JUN27 180.00 P 0.00 0.00 0.00 45.64 +2.17 48 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 47.52 +2.22 48 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 49.40 +2.26 48 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 51.28 +2.25 48 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 53.19 +1.96 48 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 55.22 +2.06 49 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 57.24 +2.45 49 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 59.27 +2.19 49 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 61.30 +2.22 49 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 65.37 +2.27 49 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 69.53 +2.35 50 0 525 0
29JUN27 215.00 P 0.00 0.00 0.00 73.76 +2.43 50 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 78.02 +2.49 50 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 82.32 +2.53 50 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 86.68 +2.60 51 0 30 0
29JUN27 235.00 P 0.00 0.00 0.00 91.06 +2.62 51 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 95.50 +2.68 51 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 99.94 +2.68 51 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 104.41 +3.08 51 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 108.96 +3.15 52 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 113.52 +3.17 52 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 118.43 +3.46 53 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 123.52 +3.78 54 0 1 0
29JUN27 275.00 P 0.00 0.00 0.00 128.65 +4.11 56 0 0 0
TOTAL PUT 23,140 447,362 +12,640
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$ 14.370
28AUG26 8.50 C 0.00 0.00 0.00 5.89 -0.13 144 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.67 -0.10 166 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.42 -0.10 157 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.17 -0.16 149 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.89 -0.13 116 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.66 -0.11 127 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.42 -0.10 126 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.92 -0.10 111 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.42 -0.10 97 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.92 -0.10 84 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.38 -0.14 37 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.88 -0.14 0 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 1.39 -0.14 33 0 730 0
28AUG26 13.50 C 0.00 0.00 0.00 0.92 -0.15 31 0 851 0
28AUG26 14.00 C 0.50 0.50 0.50 0.52 -0.13 31 20 602 +20
28AUG26 14.50 C 0.23 0.24 0.23 0.23 -0.10 29 620 1,239 +464
28AUG26 15.00 C 0.11 0.11 0.11 0.09 -0.05 31 100 2,669 0
28AUG26 15.50 C 0.03 0.03 0.03 0.03 -0.03 32 96 1,784 -96
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 756 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,908 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 398 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 692 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.92 -0.11 95 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.67 -0.11 90 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.42 -0.11 85 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.17 -0.16 81 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.94 -0.09 83 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.66 -0.12 67 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.42 -0.18 68 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.92 -0.14 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.42 -0.11 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.93 -0.10 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.47 -0.08 47 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 1.93 -0.14 32 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.49 -0.12 33 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 1.08 -0.12 32 0 1,754 0
29SEP26 14.00 C 0.00 0.00 0.00 0.73 -0.13 31 0 2,454 0
29SEP26 14.50 C 0.00 0.00 0.00 0.48 -0.08 32 0 1,513 0
29SEP26 15.00 C 0.27 0.27 0.26 0.28 -0.07 31 34 2,759 +34
29SEP26 15.50 C 0.16 0.17 0.16 0.16 -0.05 31 180 1,886 +30
29SEP26 16.00 C 0.10 0.10 0.10 0.09 -0.04 31 75 1,025 -75
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.03 30 0 1,114 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 296 0
29SEP26 21.00 C 0.01 0.01 0.01 0.01 0.00 52 6 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.92 -0.12 82 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.67 -0.12 78 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.42 -0.14 74 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.17 -0.16 70 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.94 -0.12 72 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.67 -0.14 62 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.42 -0.18 59 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.92 -0.14 52 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.44 -0.11 50 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.95 -0.11 45 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.47 -0.13 41 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 1.95 -0.15 32 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.53 -0.14 32 0 448 0
29OCT26 13.50 C 1.13 1.15 1.13 1.16 -0.12 32 90 696 +90
29OCT26 14.00 C 0.00 0.00 0.00 0.85 -0.09 32 0 910 0
29OCT26 14.50 C 0.00 0.00 0.00 0.60 -0.08 31 0 1,218 0
29OCT26 15.00 C 0.42 0.42 0.42 0.42 -0.06 32 205 1,591 0
29OCT26 15.50 C 0.00 0.00 0.00 0.30 -0.04 32 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.21 -0.03 33 0 1,247 0
29OCT26 16.50 C 0.00 0.00 0.00 0.15 -0.02 33 0 266 0
29OCT26 17.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 670 0
29OCT26 18.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 5.42 -0.16 66 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.17 -0.16 63 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.94 -0.15 64 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.67 -0.17 56 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.42 -0.18 53 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.92 -0.17 47 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.44 -0.16 45 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.95 -0.14 40 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.47 -0.15 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.00 -0.12 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.60 -0.11 32 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.26 -0.10 32 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.97 -0.10 32 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.75 -0.05 32 0 182 0
27NOV26 15.00 C 0.60 0.60 0.60 0.58 -0.06 33 39 120 -39
27NOV26 15.50 C 0.00 0.00 0.00 0.43 -0.06 32 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.33 -0.04 33 0 34 0
27NOV26 16.50 C 0.00 0.00 0.00 0.25 -0.04 33 0 70 0
27NOV26 17.00 C 0.19 0.19 0.19 0.18 -0.04 33 90 90 +90
27NOV26 17.50 C 0.14 0.14 0.14 0.14 -0.02 34 6 6 +6
27NOV26 18.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 300 0
27NOV26 18.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.92 -0.16 67 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.67 -0.16 63 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.42 -0.16 60 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.17 -0.16 57 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.94 -0.15 57 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.67 -0.17 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.42 -0.18 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.94 -0.16 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.45 -0.16 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.97 -0.15 38 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.52 -0.14 36 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 2.07 -0.16 33 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.71 -0.14 33 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 1.39 -0.13 33 0 1,023 0
30DEC26 14.00 C 0.00 0.00 0.00 1.12 -0.14 32 0 547 0
30DEC26 14.50 C 0.00 0.00 0.00 0.90 -0.10 32 0 1,059 0
30DEC26 15.00 C 0.00 0.00 0.00 0.71 -0.10 32 0 663 0
30DEC26 15.50 C 0.00 0.00 0.00 0.58 -0.07 33 0 1,028 0
30DEC26 16.00 C 0.00 0.00 0.00 0.46 -0.06 33 0 652 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 -0.05 33 0 1,902 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 -0.06 32 0 597 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.05 33 0 582 0
30DEC26 18.00 C 0.19 0.19 0.19 0.16 -0.04 33 90 385 -23
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.03 33 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 453 0
30DEC26 20.00 C 0.09 0.09 0.09 0.06 -0.02 34 30 154 +30
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.92 -0.16 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.67 -0.16 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.42 -0.16 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.17 -0.16 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.94 -0.15 46 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.68 -0.16 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.44 -0.16 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.96 -0.16 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.51 -0.16 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.09 -0.13 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.71 -0.12 35 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.32 -0.10 33 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 2.02 -0.16 33 0 1,411 0
30MAR27 13.50 C 0.00 0.00 0.00 1.75 -0.04 33 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.50 -0.13 33 0 526 0
30MAR27 14.50 C 1.32 1.32 1.32 1.32 -0.08 34 30 300 0
30MAR27 15.00 C 0.00 0.00 0.00 1.13 -0.08 34 0 1,953 0
30MAR27 15.50 C 0.00 0.00 0.00 0.96 -0.07 34 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.83 -0.05 34 0 530 0
30MAR27 16.50 C 0.70 0.70 0.70 0.70 -0.04 34 30 575 -30
30MAR27 17.00 C 0.00 0.00 0.00 0.59 -0.04 34 0 838 0
30MAR27 17.50 C 0.00 0.00 0.00 0.51 -0.02 34 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.43 -0.01 34 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.34 -0.03 33 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 -0.02 34 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 -0.01 34 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 +0.01 35 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 +0.01 35 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.92 -0.16 45 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.67 -0.16 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.42 -0.17 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.17 -0.17 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.94 -0.15 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.69 -0.17 36 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.46 -0.16 35 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 4.03 -0.16 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.62 -0.16 34 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 3.25 -0.15 34 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.91 -0.14 33 0 130 0
29JUN27 12.50 C 0.00 0.00 0.00 2.61 -0.15 33 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 2.40 -0.08 35 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 2.15 -0.08 35 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 1.85 -0.08 34 0 598 0
29JUN27 14.50 C 0.00 0.00 0.00 1.65 -0.08 34 0 522 0
29JUN27 15.00 C 0.00 0.00 0.00 1.47 -0.07 34 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 1.32 -0.07 35 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 1.18 -0.06 35 0 1,778 0
29JUN27 16.50 C 0.00 0.00 0.00 1.06 -0.06 35 0 852 0
29JUN27 17.00 C 0.00 0.00 0.00 0.94 -0.07 35 0 211 0
29JUN27 17.50 C 0.00 0.00 0.00 0.85 -0.06 36 0 1,114 0
29JUN27 18.00 C 0.00 0.00 0.00 0.76 -0.06 36 0 952 0
29JUN27 18.50 C 0.00 0.00 0.00 0.68 -0.05 36 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.61 -0.06 36 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.54 -0.07 37 0 271 0
29JUN27 20.00 C 0.40 0.40 0.40 0.49 -0.05 37 10 155 0
29JUN27 21.00 C 0.32 0.32 0.32 0.40 -0.05 37 10 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.33 -0.05 38 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.27 -0.05 39 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.22 -0.05 39 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 465 0
TOTAL CALL 1,761 83,479 +501
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,690 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,011 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 815 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 2,818 0
28AUG26 13.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 3,780 0
28AUG26 14.00 P 0.15 0.15 0.14 0.13 +0.01 29 250 4,041 0
28AUG26 14.50 P 0.35 0.35 0.35 0.35 +0.05 30 3 1,164 0
28AUG26 15.00 P 0.00 0.00 0.00 0.71 +0.11 31 0 934 0
28AUG26 15.50 P 0.00 0.00 0.00 1.15 +0.12 32 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 1.64 +0.14 37 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.13 +0.14 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 2.63 +0.14 0 0 0 -1
28AUG26 17.50 P 0.00 0.00 0.00 3.13 +0.12 0 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 3.63 +0.12 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.13 +0.12 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.63 +0.12 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.13 +0.11 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.63 +0.11 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.63 +0.12 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.63 +0.12 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.63 +0.12 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.63 +0.12 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.63 +0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 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 54 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 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 39 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 34 0 1,773 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 2,093 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 +0.02 33 0 4,000 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 +0.02 32 0 5,229 0
29SEP26 13.50 P 0.00 0.00 0.00 0.41 +0.04 32 0 3,118 0
29SEP26 14.00 P 0.00 0.00 0.00 0.63 +0.05 31 0 3,212 0
29SEP26 14.50 P 0.00 0.00 0.00 0.94 +0.07 31 0 2,251 0
29SEP26 15.00 P 0.00 0.00 0.00 1.31 +0.12 31 0 1,054 0
29SEP26 15.50 P 0.00 0.00 0.00 1.71 +0.10 31 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.15 +0.11 30 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.60 +0.14 25 0 1,801 0
29SEP26 17.00 P 0.00 0.00 0.00 3.08 +0.08 0 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.57 +0.08 0 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.06 +0.15 0 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.57 +0.11 0 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.05 +0.07 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.58 +0.12 0 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.06 +0.11 0 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 7.07 +0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.04 +0.09 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 9.07 +0.12 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.11 +0.16 80 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.04 +0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.04 +0.16 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.04 +0.11 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.06 +0.13 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.10 +0.16 102 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.03 +0.16 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.03 +0.16 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.05 +0.13 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.06 +0.14 98 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.06 +0.14 103 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 559 0
29OCT26 11.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 413 0
29OCT26 12.00 P 0.17 0.17 0.17 0.15 -0.01 33 90 1,979 0
29OCT26 12.50 P 0.00 0.00 0.00 0.25 0.00 32 0 896 0
29OCT26 13.00 P 0.40 0.40 0.40 0.40 +0.03 32 120 8,904 +120
29OCT26 13.50 P 0.58 0.58 0.58 0.57 +0.03 31 75 847 +75
29OCT26 14.00 P 0.79 0.83 0.78 0.81 +0.05 31 619 1,833 +484
29OCT26 14.50 P 0.00 0.00 0.00 1.11 +0.10 31 0 928 0
29OCT26 15.00 P 0.00 0.00 0.00 1.51 +0.16 34 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 1.85 +0.11 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.27 +0.12 33 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.67 +0.09 30 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.13 +0.11 29 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.61 +0.12 29 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.09 +0.13 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.58 +0.12 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.07 +0.09 0 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.58 +0.12 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.06 +0.11 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 7.07 +0.10 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 8.06 +0.10 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.15 +0.03 33 0 210 0
27NOV26 12.00 P 0.00 0.00 0.00 0.24 +0.03 33 0 51 0
27NOV26 12.50 P 0.00 0.00 0.00 0.37 +0.04 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.52 +0.03 32 0 127 0
27NOV26 13.50 P 0.00 0.00 0.00 0.71 +0.04 32 0 180 0
27NOV26 14.00 P 0.00 0.00 0.00 0.95 +0.05 32 0 1,009 0
27NOV26 14.50 P 1.22 1.22 1.22 1.26 +0.04 32 30 622 +30
27NOV26 15.00 P 0.00 0.00 0.00 1.59 +0.10 32 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.95 +0.08 32 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.35 +0.09 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.75 +0.08 31 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.19 +0.11 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.65 +0.14 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.12 +0.13 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.60 +0.13 29 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.09 +0.11 28 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.58 +0.12 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.08 +0.13 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 7.08 +0.11 30 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 8.07 +0.11 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 32 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.02 36 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 -0.02 34 0 580 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 -0.02 33 0 884 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 -0.02 33 0 159 0
30DEC26 13.00 P 0.00 0.00 0.00 0.64 0.00 32 0 1,965 0
30DEC26 13.50 P 0.83 0.84 0.83 0.84 +0.02 32 66 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.08 +0.05 32 0 809 0
30DEC26 14.50 P 0.00 0.00 0.00 1.36 +0.06 31 0 905 0
30DEC26 15.00 P 0.00 0.00 0.00 1.69 +0.08 32 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 2.05 +0.01 32 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.44 +0.08 32 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.83 +0.10 32 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.26 +0.13 32 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 3.70 +0.09 31 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.16 +0.13 31 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.63 +0.15 31 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.10 +0.12 29 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.58 +0.10 0 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.08 +0.13 0 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.08 +0.11 29 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.07 +0.11 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.07 +0.12 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.11 +0.16 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.06 +0.12 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.06 +0.17 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.06 +0.13 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.06 +0.13 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.10 +0.16 64 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.05 +0.17 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.05 +0.17 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.05 +0.13 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.06 +0.14 63 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.06 +0.14 67 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 +0.02 34 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 +0.03 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 +0.03 35 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 +0.03 34 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 +0.03 34 0 458 0
30MAR27 11.50 P 0.00 0.00 0.00 0.42 +0.02 33 0 388 0
30MAR27 12.00 P 0.00 0.00 0.00 0.55 +0.03 33 0 172 0
30MAR27 12.50 P 0.00 0.00 0.00 0.71 +0.03 33 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 0.90 +0.04 32 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.12 +0.05 32 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.36 +0.05 32 0 1,498 0
30MAR27 14.50 P 1.63 1.63 1.63 1.64 +0.06 32 30 798 +30
30MAR27 15.00 P 0.00 0.00 0.00 1.96 +0.08 32 0 609 0
30MAR27 15.50 P 0.00 0.00 0.00 2.32 +0.13 33 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 2.67 +0.10 32 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.05 +0.10 32 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.45 +0.11 32 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 3.87 +0.12 33 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.30 +0.10 33 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.74 +0.10 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.19 +0.11 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.65 +0.14 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.12 +0.14 31 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.08 +0.11 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.07 +0.11 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.07 +0.12 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.11 +0.16 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.06 +0.12 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.06 +0.17 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.06 +0.13 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.10 +0.03 36 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.12 +0.03 36 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.15 +0.04 36 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.18 +0.04 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.22 +0.05 36 0 300 0
29JUN27 9.75 P 0.00 0.00 0.00 0.26 +0.05 36 0 90 0
29JUN27 10.00 P 0.33 0.33 0.33 0.30 +0.05 36 1 216 +1
29JUN27 10.50 P 0.00 0.00 0.00 0.40 +0.05 36 0 210 0
29JUN27 11.00 P 0.00 0.00 0.00 0.53 +0.06 36 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.68 +0.07 36 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.85 +0.07 36 0 659 0
29JUN27 12.50 P 1.08 1.08 1.08 1.05 +0.07 36 10 300 +10
29JUN27 13.00 P 1.30 1.30 1.30 1.26 +0.06 36 2 1,017 +2
29JUN27 13.50 P 1.56 1.56 1.56 1.51 +0.06 36 195 730 -20
29JUN27 14.00 P 0.00 0.00 0.00 1.78 +0.07 36 0 1,120 0
29JUN27 14.50 P 0.00 0.00 0.00 2.07 +0.06 36 0 592 0
29JUN27 15.00 P 0.00 0.00 0.00 2.39 +0.07 36 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.74 +0.07 37 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 3.10 +0.08 37 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.49 +0.09 38 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.88 +0.09 38 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.29 +0.11 39 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.70 +0.11 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.12 +0.12 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.55 +0.13 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.98 +0.13 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.42 +0.14 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.31 +0.15 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.23 +0.10 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.15 +0.15 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.11 +0.16 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.06 +0.12 0 0 0 0
TOTAL PUT 1,491 104,634 +731
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$ 4.795
28AUG26 3.40 C 0.00 0.00 0.00 1.40 -0.01 92 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.30 -0.01 85 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.20 -0.01 78 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.10 -0.01 71 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.00 -0.01 64 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.90 -0.01 57 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.81 -0.01 70 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.72 0.00 72 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.60 -0.02 38 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.51 -0.02 46 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.42 -0.02 46 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.34 -0.02 47 0 171 0
28AUG26 4.60 C 0.00 0.00 0.00 0.27 -0.03 49 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.21 -0.02 50 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.15 -0.02 48 0 325 0
28AUG26 4.90 C 0.00 0.00 0.00 0.11 -0.02 49 0 148 0
28AUG26 5.00 C 0.08 0.08 0.08 0.07 -0.02 46 4 769 0
28AUG26 5.25 C 0.00 0.00 0.00 0.03 -0.01 51 0 444 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 243 0
28AUG26 5.75 C 0.01 0.01 0.01 0.01 0.00 65 6 214 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 141 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 124 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 140 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 117 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.40 -0.01 59 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.30 -0.02 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.20 -0.02 50 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.10 -0.02 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.00 -0.03 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.90 -0.03 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.81 -0.03 42 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.74 -0.01 49 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 -0.03 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.57 -0.02 45 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.51 -0.02 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.44 -0.01 46 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.38 -0.02 46 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.32 -0.02 45 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 -0.01 46 0 191 0
29SEP26 4.90 C 0.00 0.00 0.00 0.23 -0.02 45 0 144 0
29SEP26 5.00 C 0.00 0.00 0.00 0.20 -0.01 46 0 138 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 -0.01 44 0 167 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 0.00 46 0 224 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 0.00 47 0 560 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 47 0 731 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 49 0 141 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 437 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 494 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.30 -0.02 43 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.20 -0.03 39 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.11 -0.03 43 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.02 -0.03 43 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.94 -0.03 45 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.86 -0.02 45 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.78 -0.02 44 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.71 -0.02 45 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.64 -0.02 44 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.57 -0.02 44 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.51 -0.02 43 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.45 -0.03 43 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.40 -0.02 43 0 0 0
29OCT26 4.80 C 0.36 0.36 0.36 0.35 -0.02 43 6 53 +6
29OCT26 4.90 C 0.00 0.00 0.00 0.31 -0.02 43 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.27 -0.02 43 0 16 0
29OCT26 5.25 C 0.00 0.00 0.00 0.19 -0.02 43 0 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.13 -0.01 43 0 227 0
29OCT26 5.75 C 0.00 0.00 0.00 0.09 -0.01 43 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 160 0
29OCT26 6.25 C 0.00 0.00 0.00 0.04 -0.01 44 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 0.00 45 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 45 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 0.99 -0.02 45 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.91 -0.02 44 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.84 -0.02 45 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.77 -0.02 44 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.70 -0.02 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.63 -0.03 43 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.58 -0.02 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.52 -0.03 43 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.47 -0.02 43 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.42 -0.03 42 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.38 -0.03 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.34 -0.02 43 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.26 -0.02 43 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.14 -0.01 43 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 15 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 -0.01 44 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 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.45 -0.02 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.36 -0.03 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.28 -0.02 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.20 -0.02 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.12 -0.02 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.04 -0.02 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.97 -0.02 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.90 -0.02 45 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.83 -0.02 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.76 -0.02 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.70 -0.02 43 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 -0.02 44 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.59 -0.02 43 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.55 -0.02 44 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.51 -0.01 44 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.47 -0.01 44 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 -0.01 44 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.34 0.00 44 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 -0.01 43 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 0.00 44 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 0.00 44 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.01 43 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 146 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.01 43 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 44 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 43 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 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.53 -0.02 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.45 -0.02 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.38 -0.01 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.30 -0.02 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.23 -0.02 45 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.16 -0.02 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.09 -0.02 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.02 -0.03 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.96 -0.02 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.90 -0.02 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.84 -0.03 42 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.79 -0.02 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.74 -0.02 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.69 -0.02 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.64 -0.03 42 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.61 -0.01 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.57 -0.01 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.48 -0.01 43 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.34 0.00 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.28 -0.01 43 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.19 -0.01 42 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 0.00 43 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 0.00 43 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 0.00 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 43 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 1.61 -0.02 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.54 -0.02 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.46 -0.02 44 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.39 -0.01 44 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.32 -0.02 43 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.25 -0.02 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.19 -0.02 43 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.13 -0.01 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.07 -0.02 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.01 -0.02 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.96 -0.01 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.92 -0.01 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.87 -0.01 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.82 -0.02 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.77 -0.02 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.75 0.00 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.70 -0.01 43 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.61 -0.01 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.54 +0.01 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.46 -0.01 43 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.39 -0.01 42 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.34 -0.01 42 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.26 -0.01 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.19 -0.01 42 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.16 -0.01 42 0 65 0
TOTAL CALL 16 10,329 +6
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 202 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 0.00 49 0 60 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 0.00 46 0 108 0
28AUG26 4.50 P 0.06 0.06 0.05 0.05 0.00 46 62 271 -46
28AUG26 4.60 P 0.09 0.09 0.09 0.08 -0.01 46 2 215 +1
28AUG26 4.70 P 0.12 0.12 0.11 0.12 -0.01 45 22 156 +5
28AUG26 4.80 P 0.18 0.18 0.18 0.17 -0.01 45 3 164 0
28AUG26 4.90 P 0.00 0.00 0.00 0.23 0.00 44 0 205 0
28AUG26 5.00 P 0.00 0.00 0.00 0.30 0.00 43 0 463 0
28AUG26 5.25 P 0.00 0.00 0.00 0.51 +0.01 39 0 269 0
28AUG26 5.50 P 0.00 0.00 0.00 0.73 +0.01 0 0 372 0
28AUG26 5.75 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
28AUG26 7.00 P 2.24 2.24 2.24 2.22 +0.03 0 1 1 0
28AUG26 7.25 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.22 +0.03 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 0.00 42 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 45 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 45 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 0.00 47 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 0.00 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 0.09 0.09 0.09 0.10 0.00 44 2 57 +2
29SEP26 4.40 P 0.14 0.14 0.14 0.13 0.00 44 5 89 +5
29SEP26 4.50 P 0.17 0.17 0.17 0.16 0.00 43 15 44 +15
29SEP26 4.60 P 0.20 0.20 0.20 0.20 0.00 43 15 261 0
29SEP26 4.70 P 0.25 0.25 0.25 0.25 0.00 43 15 78 +15
29SEP26 4.80 P 0.00 0.00 0.00 0.30 0.00 43 0 124 0
29SEP26 4.90 P 0.35 0.35 0.35 0.36 0.00 43 15 217 +15
29SEP26 5.00 P 0.00 0.00 0.00 0.44 +0.02 46 0 1,208 0
29SEP26 5.25 P 0.00 0.00 0.00 0.61 +0.01 44 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.82 +0.01 46 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 1.05 +0.03 49 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.29 +0.04 54 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.51 +0.02 47 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.75 +0.02 37 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.00 +0.02 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.24 +0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.49 +0.02 0 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.99 +0.02 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.24 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.73 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.98 +0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.23 +0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.48 +0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.73 +0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.98 +0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.23 +0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.73 +0.02 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.23 +0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.73 +0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.23 +0.02 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.73 +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 44 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.05 0.00 44 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.06 -0.01 42 0 1 0
29OCT26 4.00 P 0.08 0.08 0.08 0.08 0.00 42 1 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.10 0.00 42 0 40 0
29OCT26 4.20 P 0.00 0.00 0.00 0.13 +0.01 43 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.16 0.00 43 0 32 0
29OCT26 4.40 P 0.00 0.00 0.00 0.19 0.00 42 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.23 0.00 42 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.27 0.00 42 0 79 0
29OCT26 4.70 P 0.31 0.31 0.31 0.32 0.00 42 15 63 +15
29OCT26 4.80 P 0.37 0.37 0.37 0.37 0.00 41 30 165 +30
29OCT26 4.90 P 0.00 0.00 0.00 0.43 +0.01 42 0 77 0
29OCT26 5.00 P 0.00 0.00 0.00 0.50 +0.01 43 0 75 0
29OCT26 5.25 P 0.00 0.00 0.00 0.66 0.00 42 0 175 0
29OCT26 5.50 P 0.00 0.00 0.00 0.88 +0.01 46 0 31 0
29OCT26 5.75 P 0.00 0.00 0.00 1.08 +0.02 45 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.30 +0.02 45 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.53 +0.02 45 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.77 +0.02 46 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.01 +0.02 46 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.25 +0.02 39 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.50 +0.02 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.75 +0.03 47 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.12 0.00 42 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 0.18 0.18 0.18 0.17 -0.01 42 10 10 +10
27NOV26 4.30 P 0.00 0.00 0.00 0.21 0.00 42 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.29 0.00 42 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.33 0.00 42 0 30 0
27NOV26 4.70 P 0.00 0.00 0.00 0.38 0.00 42 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.44 +0.01 43 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.49 0.00 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.56 +0.02 43 0 12 0
27NOV26 5.25 P 0.00 0.00 0.00 0.73 +0.01 43 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.92 +0.01 44 0 2 0
27NOV26 5.75 P 0.00 0.00 0.00 1.12 +0.02 44 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.33 +0.01 44 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.56 +0.03 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.78 +0.02 43 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.02 +0.03 44 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.26 +0.03 44 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.50 +0.02 39 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 0.07 +0.01 45 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 0.12 +0.01 44 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 0.17 +0.01 43 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 +0.01 43 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 0.00 42 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 0.00 42 0 67 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 0.00 42 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 0.00 42 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 +0.01 42 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 +0.01 42 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 0.00 42 0 86 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 +0.01 42 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 +0.01 42 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.78 +0.01 43 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.96 +0.01 43 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 +0.02 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.37 +0.02 44 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.58 +0.02 43 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.81 +0.02 44 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.04 +0.03 44 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.27 +0.02 43 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.51 +0.03 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.75 +0.03 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.99 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.24 +0.02 0 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.74 +0.02 0 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.98 +0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.23 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.48 +0.01 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 +0.01 42 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 0.00 41 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 0.00 41 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.37 +0.01 42 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 0.00 41 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 +0.01 42 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.50 0.00 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 +0.01 42 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.61 +0.01 41 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.67 +0.01 42 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.72 0.00 41 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.87 0.00 40 0 32 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 +0.01 42 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 1.25 +0.02 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.44 +0.01 42 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.65 +0.02 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.83 -0.01 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.08 +0.02 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.31 +0.02 42 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.54 +0.02 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.77 +0.02 41 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 3.01 +0.02 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.25 +0.02 38 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.50 +0.02 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.74 +0.02 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 0.00 42 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.27 0.00 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.31 +0.01 42 0 6 0
29JUN27 4.00 P 0.00 0.00 0.00 0.34 0.00 42 0 14 0
29JUN27 4.10 P 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.43 +0.01 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.47 +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 0.00 41 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.61 +0.01 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.66 0.00 42 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.70 -0.01 41 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.75 -0.02 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.84 +0.01 42 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.97 +0.01 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.14 +0.01 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.33 +0.01 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.53 +0.02 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.72 +0.01 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.93 +0.02 42 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.14 +0.02 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.35 +0.01 41 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.57 +0.01 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.77 +0.02 37 0 4 0
TOTAL PUT 213 9,733 +67
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$ 1.465
28AUG26 0.80 C 0.00 0.00 0.00 0.67 -0.06 197 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.62 -0.06 179 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.57 -0.06 162 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.52 -0.06 146 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.47 -0.06 131 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.42 -0.06 117 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.37 -0.06 103 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.32 -0.06 89 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.28 -0.06 104 0 3 0
28AUG26 1.25 C 0.00 0.00 0.00 0.22 -0.06 63 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.18 -0.06 72 0 29 0
28AUG26 1.35 C 0.00 0.00 0.00 0.14 -0.05 71 0 13 0
28AUG26 1.40 C 0.08 0.10 0.08 0.10 -0.05 64 5 90 +1
28AUG26 1.45 C 0.00 0.00 0.00 0.08 -0.04 74 0 145 0
28AUG26 1.50 C 0.05 0.05 0.04 0.06 -0.03 77 18 142 0
28AUG26 1.55 C 0.04 0.04 0.03 0.04 -0.02 74 14 123 -2
28AUG26 1.60 C 0.02 0.02 0.02 0.03 -0.02 78 7 241 -4
28AUG26 1.65 C 0.00 0.00 0.00 0.02 -0.01 78 0 129 0
28AUG26 1.70 C 0.00 0.00 0.00 0.01 -0.01 72 0 222 0
28AUG26 1.75 C 0.00 0.00 0.00 0.01 0.00 82 0 204 0
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 91 0 187 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 100 0 163 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 108 0 117 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 116 0 55 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 124 0 49 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 138 0 148 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 151 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 164 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 175 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 186 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 216 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 225 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.67 -0.06 87 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.62 -0.06 78 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.57 -0.06 70 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.53 -0.05 89 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.48 -0.05 80 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.42 -0.06 48 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.37 -0.07 41 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.34 -0.05 67 0 0 0
29SEP26 1.20 C 0.26 0.28 0.26 0.29 -0.06 58 6 2 +2
29SEP26 1.25 C 0.00 0.00 0.00 0.24 -0.07 50 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.21 -0.06 55 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.18 -0.05 58 0 4 0
29SEP26 1.40 C 0.13 0.14 0.12 0.15 -0.05 57 40 21 +15
29SEP26 1.45 C 0.00 0.00 0.00 0.12 -0.05 55 0 20 0
29SEP26 1.50 C 0.09 0.10 0.09 0.10 -0.04 57 30 151 +28
29SEP26 1.55 C 0.10 0.11 0.07 0.08 -0.04 56 43 347 +14
29SEP26 1.60 C 0.00 0.00 0.00 0.07 -0.03 60 0 180 0
29SEP26 1.65 C 0.07 0.07 0.07 0.05 -0.03 56 18 81 +14
29SEP26 1.70 C 0.04 0.04 0.04 0.04 -0.03 57 11 72 +6
29SEP26 1.75 C 0.00 0.00 0.00 0.03 -0.03 56 0 70 0
29SEP26 1.80 C 0.00 0.00 0.00 0.02 -0.03 53 0 138 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 -0.03 48 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 -0.02 52 0 222 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 -0.01 56 0 231 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 60 0 208 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 67 0 212 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 79 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 85 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 90 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 95 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 100 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 105 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 113 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 117 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 125 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 128 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 132 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 135 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 138 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 141 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 144 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 147 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 150 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 153 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.68 -0.05 87 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.63 -0.05 79 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.58 -0.05 72 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.53 -0.06 65 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.49 -0.05 70 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.44 -0.06 63 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.39 -0.06 56 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.35 -0.05 57 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.31 -0.05 56 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.27 -0.05 54 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.23 -0.06 51 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.20 -0.05 52 0 1 0
29OCT26 1.40 C 0.00 0.00 0.00 0.18 -0.04 55 0 3 0
29OCT26 1.45 C 0.00 0.00 0.00 0.16 -0.03 57 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.13 -0.04 54 0 1 0
29OCT26 1.55 C 0.00 0.00 0.00 0.11 -0.03 54 0 1 0
29OCT26 1.60 C 0.10 0.10 0.10 0.10 -0.03 57 4 6 +4
29OCT26 1.65 C 0.00 0.00 0.00 0.08 -0.03 55 0 21 0
29OCT26 1.70 C 0.00 0.00 0.00 0.07 -0.02 56 0 9 0
29OCT26 1.75 C 0.06 0.06 0.06 0.06 -0.02 57 6 19 -6
29OCT26 1.80 C 0.00 0.00 0.00 0.05 -0.02 57 0 24 0
29OCT26 1.85 C 0.00 0.00 0.00 0.04 -0.02 56 0 10 0
29OCT26 1.90 C 0.00 0.00 0.00 0.03 -0.02 54 0 33 0
29OCT26 1.95 C 0.00 0.00 0.00 0.02 -0.02 51 0 1 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 15 0
27NOV26 0.95 C 0.00 0.00 0.00 0.54 -0.05 63 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.49 -0.06 57 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.45 -0.05 59 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.41 -0.05 59 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.36 -0.06 52 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.33 -0.05 56 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.29 -0.05 53 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.26 -0.05 54 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.24 -0.04 57 0 0 0
27NOV26 1.40 C 0.18 0.18 0.18 0.20 -0.05 53 1 1 +1
27NOV26 1.45 C 0.00 0.00 0.00 0.17 -0.06 51 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.16 -0.04 55 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.14 -0.04 55 0 1 0
27NOV26 1.60 C 0.00 0.00 0.00 0.12 -0.04 54 0 0 0
27NOV26 1.65 C 0.10 0.10 0.10 0.11 -0.03 56 5 5 -1
27NOV26 1.70 C 0.00 0.00 0.00 0.10 -0.02 57 0 2 0
27NOV26 1.75 C 0.00 0.00 0.00 0.08 -0.03 55 0 1 0
27NOV26 1.80 C 0.00 0.00 0.00 0.07 -0.03 55 0 2 0
27NOV26 1.85 C 0.00 0.00 0.00 0.06 -0.03 55 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.05 -0.03 54 0 1 0
27NOV26 1.95 C 0.00 0.00 0.00 0.04 -0.03 53 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 2 0
30DEC26 0.80 C 0.00 0.00 0.00 0.68 -0.06 58 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.64 -0.05 65 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.59 -0.06 59 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.55 -0.05 61 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.50 -0.06 55 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.46 -0.06 56 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.42 -0.06 55 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.38 -0.06 53 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.34 -0.06 51 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.31 -0.06 53 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.29 -0.04 56 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.25 -0.05 52 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.23 -0.05 54 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.21 -0.04 55 0 27 0
30DEC26 1.50 C 0.00 0.00 0.00 0.19 -0.04 56 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.17 -0.03 56 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.15 -0.03 55 0 7 0
30DEC26 1.65 C 0.00 0.00 0.00 0.14 -0.03 57 0 7 0
30DEC26 1.70 C 0.00 0.00 0.00 0.12 -0.03 55 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.11 -0.02 56 0 169 0
30DEC26 1.80 C 0.09 0.09 0.09 0.10 -0.02 57 1 396 +1
30DEC26 1.85 C 0.00 0.00 0.00 0.09 -0.02 57 0 171 0
30DEC26 1.90 C 0.00 0.00 0.00 0.08 -0.02 57 0 5 0
30DEC26 1.95 C 0.00 0.00 0.00 0.07 -0.02 57 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.05 -0.01 57 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.04 -0.01 57 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.03 -0.01 57 0 120 0
30DEC26 2.40 C 0.00 0.00 0.00 0.02 -0.01 54 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 69 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.70 -0.06 59 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.66 -0.06 60 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.62 -0.05 60 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.58 -0.05 59 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.54 -0.05 58 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.49 -0.06 53 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.46 -0.06 54 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.42 -0.07 52 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.39 -0.06 53 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.36 -0.05 53 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.34 -0.04 55 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.32 -0.04 56 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.29 -0.05 55 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.27 -0.04 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.25 -0.04 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.23 -0.04 55 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.21 -0.04 55 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.20 -0.04 56 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.18 -0.04 55 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.17 -0.04 56 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.16 -0.03 57 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.14 -0.04 55 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.13 -0.03 55 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.12 -0.03 55 0 0 0
30MAR27 2.00 C 0.12 0.12 0.12 0.11 -0.03 55 2 5 -2
30MAR27 2.10 C 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.08 -0.02 56 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.07 -0.02 56 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.06 -0.02 57 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.05 -0.02 56 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.04 -0.02 55 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.03 -0.02 54 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.02 -0.02 51 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.72 -0.06 58 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.68 -0.06 58 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.65 -0.05 61 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.61 -0.05 59 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.57 -0.05 57 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.54 -0.05 58 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.49 -0.06 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.46 -0.06 53 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.43 -0.06 53 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.40 -0.06 52 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.38 -0.06 53 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.36 -0.05 54 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.33 -0.05 53 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.31 -0.05 53 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.30 -0.03 55 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.29 -0.02 57 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.26 -0.04 55 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.25 -0.04 56 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.24 -0.04 57 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.22 -0.04 56 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.21 -0.03 56 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.20 -0.03 57 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.19 -0.03 57 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.18 -0.02 58 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.16 -0.03 56 0 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.15 -0.02 58 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.13 -0.02 57 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.11 -0.02 56 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.09 -0.02 57 0 33 0
TOTAL CALL 211 8,596 +71
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 141 0 57 0
28AUG26 1.10 P 0.00 0.00 0.00 0.01 0.00 125 0 64 0
28AUG26 1.15 P 0.00 0.00 0.00 0.01 0.00 109 0 45 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 94 0 227 0
28AUG26 1.25 P 0.00 0.00 0.00 0.01 0.00 80 0 138 0
28AUG26 1.30 P 0.00 0.00 0.00 0.01 0.00 65 0 295 0
28AUG26 1.35 P 0.02 0.02 0.02 0.02 +0.01 66 17 146 +1
28AUG26 1.40 P 0.04 0.04 0.03 0.04 +0.02 71 6 124 0
28AUG26 1.45 P 0.04 0.07 0.04 0.05 +0.02 59 40 85 +39
28AUG26 1.50 P 0.08 0.10 0.08 0.09 +0.04 73 4 44 -1
28AUG26 1.55 P 0.13 0.13 0.13 0.12 +0.03 70 1 105 0
28AUG26 1.60 P 0.17 0.17 0.17 0.16 +0.04 73 1 33 -1
28AUG26 1.65 P 0.00 0.00 0.00 0.20 +0.05 72 0 21 0
28AUG26 1.70 P 0.00 0.00 0.00 0.25 +0.06 83 0 3 0
28AUG26 1.75 P 0.00 0.00 0.00 0.30 +0.06 94 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.34 +0.06 81 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.39 +0.06 89 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.44 +0.06 97 0 104 0
28AUG26 1.95 P 0.00 0.00 0.00 0.49 +0.06 104 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.54 +0.06 111 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.64 +0.06 125 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.74 +0.06 137 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.84 +0.06 149 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.94 +0.06 160 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 1.05 +0.06 206 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.15 +0.06 218 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.25 +0.06 228 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.34 +0.06 199 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.45 +0.06 247 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.54 +0.05 217 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 113 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 94 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
29SEP26 1.20 P 0.02 0.02 0.02 0.02 +0.01 57 15 22 +8
29SEP26 1.25 P 0.03 0.03 0.03 0.03 +0.01 57 3 154 +1
29SEP26 1.30 P 0.05 0.05 0.04 0.04 +0.01 55 19 160 0
29SEP26 1.35 P 0.06 0.07 0.06 0.06 +0.02 57 19 189 +19
29SEP26 1.40 P 0.07 0.07 0.07 0.07 +0.01 52 2 112 +2
29SEP26 1.45 P 0.11 0.11 0.11 0.10 +0.02 55 34 224 +34
29SEP26 1.50 P 0.12 0.13 0.12 0.13 +0.03 56 2 198 +1
29SEP26 1.55 P 0.00 0.00 0.00 0.16 +0.03 56 0 19 0
29SEP26 1.60 P 0.00 0.00 0.00 0.20 +0.04 59 0 106 0
29SEP26 1.65 P 0.00 0.00 0.00 0.24 +0.04 62 0 22 0
29SEP26 1.70 P 0.00 0.00 0.00 0.28 +0.04 62 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.32 +0.04 62 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.36 +0.04 61 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.40 +0.04 58 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.46 +0.06 71 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.50 +0.05 66 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.55 +0.05 70 0 287 0
29SEP26 2.10 P 0.00 0.00 0.00 0.64 +0.05 65 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.74 +0.05 72 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.84 +0.06 78 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.94 +0.05 83 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.05 +0.06 104 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.15 +0.06 110 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.25 +0.06 116 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.34 +0.06 104 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.45 +0.06 126 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.54 +0.05 113 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.64 +0.06 117 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.74 +0.06 121 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.84 +0.06 125 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.94 +0.06 128 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.04 +0.06 132 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.14 +0.06 136 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.24 +0.06 139 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.34 +0.06 143 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.44 +0.06 146 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.54 +0.06 149 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.64 +0.06 152 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.74 +0.06 155 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29OCT26 1.05 P 0.01 0.01 0.01 0.01 0.00 53 1 3 +1
29OCT26 1.10 P 0.00 0.00 0.00 0.02 +0.01 57 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.03 +0.01 58 0 5 0
29OCT26 1.20 P 0.00 0.00 0.00 0.04 +0.01 57 0 1 0
29OCT26 1.25 P 0.00 0.00 0.00 0.05 +0.01 55 0 22 0
29OCT26 1.30 P 0.00 0.00 0.00 0.06 0.00 52 0 17 0
29OCT26 1.35 P 0.00 0.00 0.00 0.08 +0.01 53 0 25 0
29OCT26 1.40 P 0.11 0.11 0.11 0.10 +0.01 52 2 6 +2
29OCT26 1.45 P 0.00 0.00 0.00 0.13 +0.02 54 0 12 0
29OCT26 1.50 P 0.14 0.14 0.14 0.16 +0.03 55 1 22 +1
29OCT26 1.55 P 0.00 0.00 0.00 0.19 +0.03 55 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.22 +0.03 54 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.26 +0.04 56 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.30 +0.04 58 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.34 +0.04 58 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.39 +0.06 63 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.43 +0.05 62 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.47 +0.05 61 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.52 +0.06 65 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.57 +0.06 69 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
27NOV26 1.00 P 0.00 0.00 0.00 0.01 0.00 50 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.02 0.00 54 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.03 0.00 55 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.04 0.00 55 0 1 0
27NOV26 1.20 P 0.00 0.00 0.00 0.06 +0.01 58 0 1 0
27NOV26 1.25 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.09 +0.02 56 0 3 0
27NOV26 1.35 P 0.00 0.00 0.00 0.10 +0.01 52 0 1 0
27NOV26 1.40 P 0.00 0.00 0.00 0.13 +0.02 55 0 3 0
27NOV26 1.45 P 0.00 0.00 0.00 0.15 +0.02 53 0 1 0
27NOV26 1.50 P 0.17 0.17 0.17 0.18 +0.02 54 1 4 +1
27NOV26 1.55 P 0.00 0.00 0.00 0.21 +0.02 54 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.25 +0.03 56 0 2 0
27NOV26 1.65 P 0.00 0.00 0.00 0.28 +0.03 55 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.32 +0.03 56 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.36 +0.03 57 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.40 +0.03 58 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.44 +0.04 58 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.49 +0.04 61 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.53 +0.04 60 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.58 +0.05 63 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 +0.01 57 0 4 0
30DEC26 1.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.04 +0.01 59 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.05 +0.01 58 0 3 0
30DEC26 1.15 P 0.00 0.00 0.00 0.06 +0.01 56 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.07 +0.01 55 0 33 0
30DEC26 1.25 P 0.00 0.00 0.00 0.09 +0.02 55 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.11 +0.02 55 0 108 0
30DEC26 1.35 P 0.00 0.00 0.00 0.13 +0.02 55 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.15 +0.02 54 0 53 0
30DEC26 1.45 P 0.00 0.00 0.00 0.18 +0.02 55 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.21 +0.03 55 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.23 +0.02 53 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.27 +0.03 55 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.30 +0.03 54 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.34 +0.03 55 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.38 +0.04 56 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.42 +0.04 57 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.47 +0.05 61 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.51 +0.05 61 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.55 +0.05 60 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.60 +0.06 63 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.69 +0.06 65 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.78 +0.06 66 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.87 +0.06 66 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.96 +0.05 66 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.06 +0.06 69 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.15 +0.05 67 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.25 +0.06 70 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.35 +0.06 73 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.45 +0.06 76 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.54 +0.05 71 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.64 +0.06 73 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.74 +0.06 76 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.84 +0.06 78 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.94 +0.06 80 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.04 +0.06 83 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.14 +0.06 85 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.24 +0.06 87 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.34 +0.06 89 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.44 +0.06 91 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.06 +0.01 59 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.08 0.00 56 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.10 +0.01 57 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.12 +0.02 57 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.14 +0.02 57 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.16 +0.02 56 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.18 +0.02 55 0 4 0
30MAR27 1.40 P 0.00 0.00 0.00 0.21 +0.03 56 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.23 +0.02 55 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.26 +0.02 55 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.29 +0.02 55 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.32 +0.02 55 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.36 +0.03 56 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.40 +0.04 57 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.44 +0.04 59 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.48 +0.05 59 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.51 +0.05 58 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.55 +0.05 58 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.59 +0.04 58 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.64 +0.05 61 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.72 +0.04 60 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.81 +0.05 62 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.89 +0.05 60 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.98 +0.04 60 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.08 +0.05 64 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.17 +0.05 63 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.26 +0.05 62 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.36 +0.06 65 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.45 +0.05 63 0 0 0
30MAR27 3.00 P 1.55 1.55 1.55 1.55 +0.06 65 1 2 +1
30MAR27 3.10 P 0.00 0.00 0.00 1.65 +0.06 67 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.74 +0.06 63 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.84 +0.06 65 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.94 +0.06 67 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.04 +0.06 69 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 0.00 55 0 3 0
29JUN27 0.85 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.06 +0.01 59 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.07 +0.01 58 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.08 +0.01 57 0 83 0
29JUN27 1.05 P 0.00 0.00 0.00 0.10 +0.01 58 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.11 +0.01 56 0 10 0
29JUN27 1.15 P 0.00 0.00 0.00 0.13 +0.01 56 0 3 0
29JUN27 1.20 P 0.00 0.00 0.00 0.15 +0.01 56 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.17 +0.01 55 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.20 +0.02 57 0 31 0
29JUN27 1.35 P 0.00 0.00 0.00 0.22 +0.02 56 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.25 +0.02 56 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.28 +0.03 57 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.31 +0.03 57 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.34 +0.02 57 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.37 +0.03 56 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.40 +0.02 56 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.43 +0.02 55 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.48 +0.03 58 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.51 +0.03 57 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.55 +0.04 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.59 +0.04 58 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.63 +0.04 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.67 +0.04 59 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.76 +0.05 61 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.84 +0.05 60 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.93 +0.05 62 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.01 +0.04 60 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.10 +0.05 61 0 21 0
TOTAL PUT 169 6,844 +109
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$ 22.460
21AUG26 15.75 C 0.00 0.00 0.00 6.84 +0.30 259 0 0 0
21AUG26 16.00 C 0.00 0.00 0.00 6.59 +0.30 250 0 0 0
21AUG26 16.25 C 0.00 0.00 0.00 6.34 +0.30 240 0 0 0
21AUG26 16.50 C 0.00 0.00 0.00 6.09 +0.28 231 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 5.89 +0.31 241 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 5.63 +0.31 228 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 5.37 +0.32 215 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 5.11 +0.28 202 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 4.86 +0.30 193 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 4.60 +0.27 181 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 4.34 +0.36 169 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 3.96 +0.23 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 3.72 +0.24 85 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 3.47 +0.24 80 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 3.22 +0.23 74 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 2.97 +0.23 68 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 2.73 +0.23 74 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 2.48 +0.21 68 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 2.01 +0.19 69 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 1.57 +0.16 70 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 1.20 +0.13 75 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 0.85 +0.09 73 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 0.57 +0.06 72 0 0 0
21AUG26 23.00 C 0.39 0.39 0.39 0.36 +0.03 71 15 15 +15
21AUG26 23.50 C 0.23 0.23 0.23 0.21 +0.01 70 15 15 +15
21AUG26 24.00 C 0.15 0.15 0.15 0.12 0.00 71 15 30 +15
21AUG26 24.50 C 0.00 0.00 0.00 0.06 -0.01 70 0 15 0
21AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.01 70 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 0.02 0.00 75 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 - 161 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 6.61 +0.26 139 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.11 +0.25 129 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.63 +0.30 123 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.12 +0.29 111 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.62 +0.27 101 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.99 +0.21 57 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.51 +0.20 58 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.04 +0.18 58 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.60 +0.17 60 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.84 +0.13 64 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 1.17 +0.06 62 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.68 +0.02 61 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.36 0.00 60 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 0.17 -0.01 59 0 33 0
28AUG26 26.00 C 0.00 0.00 0.00 0.08 -0.01 60 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 0.00 64 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.67 +0.22 70 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.25 +0.28 72 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.75 +0.24 67 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.29 +0.24 64 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.83 +0.22 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.39 +0.19 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.93 +0.12 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.55 +0.19 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.19 +0.18 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.60 +0.16 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.01 +0.14 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.56 +0.12 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.17 +0.11 57 0 0 0
29SEP26 25.00 C 0.90 0.90 0.81 0.87 +0.07 57 12 52 +12
29SEP26 26.00 C 0.66 0.66 0.60 0.63 +0.05 57 30 30 +30
29SEP26 27.00 C 0.46 0.46 0.46 0.45 +0.04 57 7 7 +7
29SEP26 28.00 C 0.00 0.00 0.00 0.32 +0.03 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.22 +0.02 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.15 +0.01 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.82 +0.25 70 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.36 +0.25 67 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.91 +0.22 65 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.47 +0.21 63 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.05 +0.21 61 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.65 +0.19 60 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.25 +0.17 59 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.91 +0.18 59 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.56 +0.26 58 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.95 +0.15 57 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.41 +0.13 57 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.96 +0.12 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.58 +0.11 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.26 +0.09 56 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.99 +0.06 56 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.77 +0.05 55 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.61 +0.05 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.47 +0.03 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.36 +0.03 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.28 +0.03 55 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 6.95 +0.22 66 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 6.51 +0.20 64 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.09 +0.19 63 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.68 +0.18 61 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.30 +0.18 60 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.93 +0.17 60 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.58 +0.16 59 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.25 +0.16 59 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.94 +0.14 58 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.35 +0.12 58 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.85 +0.12 57 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.41 +0.10 57 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.02 +0.08 57 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.68 +0.06 57 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 1.41 +0.07 56 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.16 +0.04 56 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.95 +0.03 56 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.79 +0.03 56 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.64 +0.02 56 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.53 +0.04 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.09 +0.18 62 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.69 +0.18 61 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.29 +0.16 60 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.92 +0.16 59 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.55 +0.14 59 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.21 +0.13 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.88 +0.13 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.56 +0.11 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.27 +0.11 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.71 +0.08 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.21 +0.07 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.78 +0.06 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.39 +0.04 56 0 12 0
30DEC26 25.00 C 0.00 0.00 0.00 2.05 +0.04 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.76 +0.03 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.49 +0.02 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.28 +0.01 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.08 +0.01 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.90 +0.01 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.75 0.00 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.63 +0.16 59 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.28 +0.17 59 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.92 +0.16 58 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.59 +0.14 58 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.28 +0.15 58 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.96 +0.14 57 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.66 +0.12 57 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.38 +0.12 57 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.11 +0.13 57 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.60 +0.10 56 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.12 +0.09 56 220 360 +220
30MAR27 23.00 C 0.00 0.00 0.00 3.71 +0.08 56 220 360 +220
30MAR27 24.00 C 0.00 0.00 0.00 3.31 +0.07 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.98 +0.06 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.66 +0.06 55 0 0 0
30MAR27 27.00 C 2.25 2.25 2.25 2.38 +0.11 55 1 1 +1
30MAR27 28.00 C 0.00 0.00 0.00 2.13 +0.11 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.89 +0.08 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.70 +0.08 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.46 +0.03 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.99 -0.07 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.89 +0.15 59 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.58 +0.16 59 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.24 +0.11 58 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.97 +0.14 58 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.64 +0.11 57 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.41 +0.14 58 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.16 +0.17 58 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.89 +0.15 57 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.43 +0.15 57 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.98 +0.12 57 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.58 +0.11 57 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.20 +0.09 57 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.85 +0.06 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.55 +0.06 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.24 +0.06 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.98 +0.13 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.74 +0.12 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.50 +0.11 56 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 2.30 +0.09 56 0 0 0
TOTAL CALL 535 949 +535
21AUG26 15.75 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
21AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
21AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
21AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
21AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.02 71 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.04 -0.05 67 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.10 -0.07 69 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.20 -0.11 69 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.35 -0.15 68 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.57 -0.18 67 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.87 -0.22 68 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 1.20 -0.27 63 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 1.60 -0.29 58 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 2.09 -0.24 68 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 2.56 -0.25 67 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 3.05 -0.24 70 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 3.54 -0.24 0 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 4.04 -0.24 0 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 4.54 -0.24 0 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 5.04 -0.24 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 5.54 -0.24 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 6.04 -0.24 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 6.54 -0.24 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 7.04 -0.24 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 7.54 -0.24 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 8.04 -0.24 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 8.54 -0.24 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 9.04 -0.24 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 9.54 - 0 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 -0.03 60 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.07 -0.04 59 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.11 -0.08 58 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.30 -0.13 58 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 0.65 -0.16 59 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 1.18 -0.19 59 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 1.82 -0.26 55 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 2.69 -0.25 59 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 3.60 -0.25 59 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 4.56 -0.23 60 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 5.54 -0.25 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.54 -0.24 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.54 -0.24 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.54 -0.24 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 -0.02 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 -0.02 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 -0.03 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.30 -0.04 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.39 -0.05 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.51 -0.05 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.64 -0.07 55 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.98 -0.09 55 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 1.41 -0.13 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.93 -0.19 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.53 -0.26 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.27 -0.24 55 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.08 -0.26 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.90 -0.29 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.72 -0.35 52 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.68 -0.37 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.60 -0.38 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.59 -0.31 56 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.19 -0.02 55 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.25 -0.03 55 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.31 -0.03 54 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.40 -0.04 54 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.50 -0.04 54 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.62 -0.05 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.75 -0.06 54 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.91 -0.07 54 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.08 -0.07 54 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.48 -0.09 54 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.95 -0.11 53 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.50 -0.12 53 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.11 -0.14 52 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.78 -0.16 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 4.50 -0.17 51 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.27 -0.19 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.08 -0.23 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.94 -0.26 46 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.85 -0.35 45 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.70 -0.50 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.35 -0.04 55 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.42 -0.06 55 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.52 -0.07 55 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.63 -0.06 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.76 -0.07 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.90 -0.07 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.06 -0.08 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.23 -0.08 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.42 -0.10 54 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.84 -0.12 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.33 -0.13 54 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.89 -0.14 54 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.49 -0.16 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.14 -0.17 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.85 -0.18 52 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.64 -0.16 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.39 -0.22 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.25 -0.21 51 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.09 -0.26 50 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.01 -0.30 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.48 -0.09 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.59 -0.09 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.70 -0.11 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.84 -0.11 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.97 -0.13 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.14 -0.14 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.31 -0.11 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.49 -0.13 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.70 -0.13 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.13 -0.16 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.63 -0.16 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.19 -0.17 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.79 -0.19 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.43 -0.20 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.15 -0.18 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.89 -0.19 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.68 -0.19 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.52 -0.17 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.35 -0.19 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.25 -0.20 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.91 -0.11 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.09 -0.08 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.20 -0.12 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.37 -0.09 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.55 -0.09 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.72 -0.11 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.93 -0.11 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.14 -0.12 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.36 -0.12 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.84 -0.14 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.35 -0.14 53 220 360 +220
30MAR27 23.00 P 0.00 0.00 0.00 3.92 -0.16 52 220 360 +220
30MAR27 24.00 P 0.00 0.00 0.00 4.51 -0.16 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.15 -0.18 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.86 -0.16 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.62 -0.13 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.31 -0.21 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.16 -0.14 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.95 -0.16 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.77 -0.17 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.43 -0.06 56 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.60 -0.08 56 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.77 -0.10 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.90 -0.16 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.11 -0.16 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.33 -0.17 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.53 -0.11 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.75 -0.12 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.98 -0.13 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.50 -0.13 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.05 -0.23 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.65 -0.18 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.28 -0.16 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.95 -0.16 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.62 -0.26 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.38 -0.20 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.12 -0.20 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.86 -0.23 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.64 -0.24 55 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.41 -0.26 55 0 0 0
TOTAL PUT 440 830 +440
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$ 117.300
21AUG26 95.00 C 0.00 0.00 0.00 22.32 -0.51 0 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 21.32 -0.50 0 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 20.32 -0.50 0 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 19.32 -0.37 0 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 18.32 -0.37 0 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 17.32 +0.09 0 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 16.32 +0.09 0 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 15.32 +0.09 0 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 14.32 +0.09 0 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 13.33 +0.10 48 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 12.33 +0.10 45 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 11.33 +0.10 41 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 10.33 +0.09 37 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 9.33 +0.09 34 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 8.33 +0.09 30 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 7.33 +0.07 26 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 6.34 +0.06 27 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 5.37 +0.04 28 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 4.42 0.00 28 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 3.52 -0.15 28 0 11 0
21AUG26 115.00 C 0.00 0.00 0.00 2.71 -0.15 28 0 18 0
21AUG26 116.00 C 0.00 0.00 0.00 1.97 -0.19 28 0 70 0
21AUG26 117.00 C 0.70 0.96 0.70 1.33 -0.23 27 2 46 +1
21AUG26 118.00 C 0.00 0.00 0.00 0.86 -0.22 27 0 61 0
21AUG26 119.00 C 0.00 0.00 0.00 0.53 -0.17 27 0 120 0
21AUG26 120.00 C 0.00 0.00 0.00 0.30 -0.14 27 0 18 0
21AUG26 121.00 C 0.00 0.00 0.00 0.16 -0.11 27 0 14 0
21AUG26 122.00 C 0.00 0.00 0.00 0.09 -0.07 28 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.04 -0.05 28 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 27.37 -0.36 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 24.87 -0.66 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 22.38 -0.45 43 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 19.88 -0.36 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 17.38 +0.09 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 14.88 +0.08 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 12.39 +0.08 25 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 9.93 +0.06 26 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 7.55 +0.01 26 0 18 0
28AUG26 112.50 C 0.00 0.00 0.00 5.35 -0.06 26 0 150 0
28AUG26 115.00 C 2.52 3.55 2.52 3.57 -0.13 28 27 252 -2
28AUG26 117.50 C 1.86 1.86 1.30 2.02 -0.21 26 31 265 +31
28AUG26 120.00 C 0.00 0.00 0.00 1.03 -0.17 26 0 270 0
28AUG26 122.50 C 0.28 0.28 0.28 0.48 -0.11 26 10 156 0
28AUG26 125.00 C 0.00 0.00 0.00 0.20 -0.07 27 0 157 0
28AUG26 127.50 C 0.00 0.00 0.00 0.07 -0.04 27 0 117 0
28AUG26 130.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 256 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 208 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 32 0 127 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 98 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 188 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 72 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 92 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 62 0 97 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 68 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 50.03 -0.24 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.54 -0.25 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.04 -0.27 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.55 -0.07 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.06 -0.07 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.57 -0.26 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.08 -0.27 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.59 -0.10 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.10 -0.17 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.61 -0.22 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.13 -0.40 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.67 -0.29 28 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 19.88 -0.36 0 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 17.84 +0.08 28 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 15.51 +0.07 28 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 13.28 +0.06 28 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 11.18 +0.05 28 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 9.24 +0.04 28 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 7.49 +0.03 28 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 5.98 -0.06 28 0 58 0
29SEP26 117.50 C 0.00 0.00 0.00 4.58 -0.08 28 0 13 0
29SEP26 120.00 C 2.75 2.75 2.75 3.44 -0.08 28 10 115 0
29SEP26 122.50 C 2.01 2.01 2.01 2.53 -0.12 27 10 151 +10
29SEP26 125.00 C 0.00 0.00 0.00 1.84 -0.09 28 0 159 0
29SEP26 127.50 C 0.00 0.00 0.00 1.36 -0.04 28 0 112 0
29SEP26 130.00 C 0.76 0.76 0.76 0.97 -0.01 28 7 386 -7
29SEP26 132.50 C 0.72 0.72 0.72 0.66 -0.01 28 9 69 +4
29SEP26 135.00 C 0.00 0.00 0.00 0.44 -0.01 28 0 241 0
29SEP26 137.50 C 0.00 0.00 0.00 0.29 -0.01 28 0 199 0
29SEP26 140.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 103 0
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 0.07 -0.01 28 0 166 0
29SEP26 147.50 C 0.00 0.00 0.00 0.05 0.00 29 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.03 0.00 29 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 36 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 27.88 -0.40 27 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 25.44 -0.44 27 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 23.05 -0.47 27 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 20.08 -1.09 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 17.86 -0.48 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 16.22 +0.06 27 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 14.14 +0.06 27 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 12.19 +0.05 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 10.38 +0.04 27 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 8.73 +0.03 27 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 7.30 -0.15 27 0 90 0
29OCT26 117.50 C 0.00 0.00 0.00 5.91 -0.07 27 0 53 0
29OCT26 120.00 C 4.20 4.20 4.10 4.72 -0.10 27 3 114 +3
29OCT26 122.50 C 0.00 0.00 0.00 3.77 -0.10 27 0 53 0
29OCT26 125.00 C 0.00 0.00 0.00 3.02 -0.09 27 0 97 0
29OCT26 127.50 C 0.00 0.00 0.00 2.38 -0.01 27 0 46 0
29OCT26 130.00 C 1.55 1.55 1.55 1.87 -0.02 27 2 71 0
29OCT26 132.50 C 0.00 0.00 0.00 1.44 0.00 27 0 27 0
29OCT26 135.00 C 0.00 0.00 0.00 1.08 -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 0.58 -0.02 27 0 76 0
29OCT26 142.50 C 0.00 0.00 0.00 0.42 0.00 27 0 32 0
29OCT26 145.00 C 0.00 0.00 0.00 0.30 -0.01 27 0 4 0
27NOV26 92.50 C 0.00 0.00 0.00 25.44 -0.63 20 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 23.05 -0.69 23 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 20.31 -1.11 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 18.16 -0.51 20 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 16.59 +0.03 28 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 14.57 +0.01 28 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 12.68 0.00 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 10.94 -0.01 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 9.35 -0.02 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 7.86 -0.09 27 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 6.65 -0.08 28 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 5.59 +0.03 28 0 10 0
27NOV26 122.50 C 0.00 0.00 0.00 4.46 -0.19 27 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 3.66 -0.13 27 0 60 0
27NOV26 127.50 C 0.00 0.00 0.00 2.98 -0.11 27 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 2.46 -0.03 28 0 31 0
27NOV26 132.50 C 0.00 0.00 0.00 1.95 -0.06 28 0 70 0
27NOV26 135.00 C 0.00 0.00 0.00 1.55 -0.05 28 0 1 0
27NOV26 137.50 C 0.00 0.00 0.00 1.20 -0.04 28 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 0.91 -0.07 28 0 15 0
27NOV26 142.50 C 0.00 0.00 0.00 0.71 -0.03 28 0 2 0
27NOV26 145.00 C 0.00 0.00 0.00 0.53 -0.03 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 45.28 -0.43 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.80 -0.38 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.32 -0.40 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.84 -0.29 27 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.37 -0.32 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.90 -0.36 27 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 30.45 -0.41 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.03 -0.44 27 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 25.44 -0.84 20 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 23.05 -0.76 22 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 21.00 -0.64 26 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 18.32 -0.51 21 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 16.81 +0.03 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.86 0.00 27 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 13.03 -0.01 27 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 11.34 -0.03 27 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 9.61 -0.25 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.42 -0.06 27 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 7.20 -0.09 27 0 65 0
30DEC26 120.00 C 0.00 0.00 0.00 6.08 -0.14 27 0 56 0
30DEC26 122.50 C 0.00 0.00 0.00 5.17 -0.11 27 0 135 0
30DEC26 125.00 C 0.00 0.00 0.00 4.39 -0.07 27 0 467 0
30DEC26 127.50 C 0.00 0.00 0.00 3.64 -0.12 27 0 208 0
30DEC26 130.00 C 0.00 0.00 0.00 3.05 -0.07 27 0 128 0
30DEC26 132.50 C 0.00 0.00 0.00 2.52 -0.07 27 0 52 0
30DEC26 135.00 C 0.00 0.00 0.00 2.05 -0.06 27 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 1.64 -0.05 27 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 1.32 -0.04 27 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.08 -0.04 27 0 55 0
30DEC26 145.00 C 0.00 0.00 0.00 0.86 -0.03 27 0 69 0
30DEC26 147.50 C 0.00 0.00 0.00 0.69 -0.04 27 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.55 -0.02 27 0 112 0
30DEC26 152.50 C 0.00 0.00 0.00 0.44 -0.04 27 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.34 -0.02 27 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.27 -0.02 27 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 28.45 -0.50 28 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.22 -0.52 28 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.34 -1.03 23 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.28 -1.04 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.37 -0.98 25 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.16 +0.02 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.41 +0.01 27 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.85 +0.01 27 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.34 -0.01 27 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.00 0.00 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.40 -0.27 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 9.40 -0.11 27 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 8.35 -0.11 27 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 7.41 -0.09 27 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 6.55 -0.09 27 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 5.76 -0.09 27 0 43 0
30MAR27 130.00 C 0.00 0.00 0.00 5.07 -0.09 27 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 4.46 -0.14 27 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 3.98 -0.18 27 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 3.43 -0.16 27 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 3.08 -0.03 27 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 2.65 -0.03 27 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.33 -0.03 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.01 -0.03 27 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.74 -0.02 27 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.51 -0.03 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.29 -0.02 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.12 -0.02 27 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.96 -0.02 27 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 0.81 -0.02 27 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.71 -0.01 27 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.60 -0.02 27 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 28.45 -1.02 24 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 26.22 -0.88 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 24.28 -0.81 24 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 22.46 -0.88 25 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 20.79 -0.72 25 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.16 -0.56 26 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 17.66 -0.53 26 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 16.34 -0.20 26 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.07 -0.17 27 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 13.64 -0.16 26 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 12.62 -0.09 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.39 -0.21 27 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 10.37 -0.09 27 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 9.52 -0.09 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 8.64 -0.09 27 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.82 -0.09 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.06 -0.06 27 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.35 -0.12 27 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 5.73 -0.14 27 0 36 0
29JUN27 137.50 C 0.00 0.00 0.00 5.12 -0.25 27 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 4.72 -0.01 27 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 4.25 -0.01 27 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 3.82 -0.02 27 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 3.39 -0.02 27 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 3.05 -0.01 27 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 2.73 -0.02 27 0 3 0
29JUN27 155.00 C 0.00 0.00 0.00 2.42 -0.01 27 0 7 0
TOTAL CALL 111 11,526 +40
21AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
21AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
21AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 5 0
21AUG26 111.00 P 0.10 0.10 0.10 0.02 -0.03 29 9 9 +6
21AUG26 112.00 P 0.00 0.00 0.00 0.04 -0.06 28 0 1 0
21AUG26 113.00 P 0.00 0.00 0.00 0.10 -0.08 28 0 11 0
21AUG26 114.00 P 0.48 0.48 0.28 0.20 -0.13 28 2 1 +1
21AUG26 115.00 P 1.01 1.01 1.01 0.37 -0.19 28 15 40 0
21AUG26 116.00 P 0.00 0.00 0.00 0.66 -0.18 28 0 56 0
21AUG26 117.00 P 0.00 0.00 0.00 1.06 -0.18 28 0 50 0
21AUG26 118.00 P 1.84 1.94 1.84 1.53 -0.23 27 12 18 0
21AUG26 119.00 P 0.00 0.00 0.00 2.18 -0.21 27 0 17 0
21AUG26 120.00 P 0.00 0.00 0.00 3.00 -0.11 28 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 3.92 +0.01 31 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 4.76 -0.16 27 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 5.72 -0.14 27 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 6.70 -0.12 0 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 7.70 -0.11 0 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 8.70 -0.10 0 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 9.70 -0.10 0 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 10.70 -0.10 0 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 11.70 -0.10 0 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 12.70 -0.10 0 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 13.70 -0.10 0 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 14.70 -0.10 0 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 16.17 +0.37 103 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 17.20 +0.40 109 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 18.23 +0.43 115 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 19.26 +0.46 121 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 20.29 +0.49 127 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 21.32 +0.52 133 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 37 0 86 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 797 0
28AUG26 107.50 P 0.00 0.00 0.00 0.05 -0.03 27 0 329 0
28AUG26 110.00 P 0.47 0.48 0.47 0.16 -0.09 26 3 577 0
28AUG26 112.50 P 0.91 0.91 0.91 0.47 -0.16 27 1 464 0
28AUG26 115.00 P 1.70 1.76 1.26 1.11 -0.22 27 50 269 -7
28AUG26 117.50 P 0.00 0.00 0.00 2.14 -0.18 26 0 162 0
28AUG26 120.00 P 0.00 0.00 0.00 3.67 -0.13 26 0 135 0
28AUG26 122.50 P 0.00 0.00 0.00 5.60 -0.21 26 0 78 0
28AUG26 125.00 P 0.00 0.00 0.00 7.83 -0.16 26 0 66 0
28AUG26 127.50 P 0.00 0.00 0.00 10.22 -0.13 26 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 12.70 -0.10 0 0 18 0
28AUG26 132.50 P 0.00 0.00 0.00 15.20 -0.10 0 0 1 0
28AUG26 135.00 P 0.00 0.00 0.00 18.23 +0.43 64 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 20.81 +0.51 73 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 23.38 +0.58 81 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 25.96 +0.66 89 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 28.53 +0.73 96 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.11 +0.81 104 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.68 +0.88 112 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 36.26 +0.96 119 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 38.83 +1.03 126 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 41.32 +1.02 131 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.86 +1.06 137 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 46.37 +1.07 143 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.86 +1.06 148 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 51.32 +1.02 151 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 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 50 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 29 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.03 0.00 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.11 0.00 28 0 85 0
29SEP26 100.00 P 0.00 0.00 0.00 0.20 -0.02 28 0 159 0
29SEP26 102.50 P 0.00 0.00 0.00 0.37 -0.03 28 0 199 0
29SEP26 105.00 P 1.09 1.09 1.09 0.65 -0.03 28 10 249 0
29SEP26 107.50 P 0.00 0.00 0.00 1.06 -0.04 28 0 242 0
29SEP26 110.00 P 0.00 0.00 0.00 1.63 -0.05 28 0 163 0
29SEP26 112.50 P 0.00 0.00 0.00 2.39 -0.06 29 0 147 0
29SEP26 115.00 P 3.70 3.91 3.70 3.32 -0.01 28 4 147 +2
29SEP26 117.50 P 0.00 0.00 0.00 4.49 0.00 28 0 95 0
29SEP26 120.00 P 0.00 0.00 0.00 5.79 +0.02 28 0 102 0
29SEP26 122.50 P 0.00 0.00 0.00 7.46 -0.10 28 0 43 0
29SEP26 125.00 P 0.00 0.00 0.00 9.26 -0.10 28 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 11.23 -0.10 28 0 82 0
29SEP26 130.00 P 0.00 0.00 0.00 13.33 -0.11 28 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 15.56 -0.10 28 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 18.23 +0.25 34 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 20.84 +0.47 38 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 23.39 +0.58 42 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 25.96 +0.66 46 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 28.53 +0.73 49 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 31.11 +0.81 53 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.68 +0.88 57 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 36.26 +0.96 61 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.83 +1.03 64 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 41.32 +1.02 67 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.86 +1.06 70 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.37 +1.07 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 48.86 +1.06 75 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.32 +1.02 77 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.12 0.00 27 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 25 0
29OCT26 97.50 P 0.00 0.00 0.00 0.35 -0.01 27 0 21 0
29OCT26 100.00 P 0.00 0.00 0.00 0.56 -0.02 27 0 17 0
29OCT26 102.50 P 0.00 0.00 0.00 0.87 -0.02 27 0 46 0
29OCT26 105.00 P 1.73 1.73 1.73 1.29 -0.03 27 15 92 +15
29OCT26 107.50 P 0.00 0.00 0.00 1.84 -0.04 27 0 137 0
29OCT26 110.00 P 0.00 0.00 0.00 2.55 -0.05 28 0 80 0
29OCT26 112.50 P 0.00 0.00 0.00 3.37 -0.07 27 0 44 0
29OCT26 115.00 P 4.87 4.87 4.87 4.36 -0.03 27 15 131 0
29OCT26 117.50 P 0.00 0.00 0.00 5.52 -0.04 27 0 52 0
29OCT26 120.00 P 0.00 0.00 0.00 6.89 +0.06 27 0 59 0
29OCT26 122.50 P 0.00 0.00 0.00 8.45 -0.08 27 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 10.16 -0.09 27 0 25 0
29OCT26 127.50 P 0.00 0.00 0.00 12.00 -0.09 27 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 13.97 -0.10 27 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 16.05 -0.10 27 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 18.80 +0.45 32 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 21.14 +0.69 33 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 23.55 +0.74 35 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 26.02 +0.66 37 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 28.54 +0.73 39 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.45 -0.03 28 0 5 0
27NOV26 95.00 P 0.00 0.00 0.00 0.68 -0.04 28 0 40 0
27NOV26 97.50 P 0.00 0.00 0.00 1.02 -0.06 28 0 59 0
27NOV26 100.00 P 0.00 0.00 0.00 1.45 -0.07 28 0 59 0
27NOV26 102.50 P 0.00 0.00 0.00 1.98 -0.09 28 0 34 0
27NOV26 105.00 P 0.00 0.00 0.00 2.64 -0.11 28 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 3.45 -0.07 28 0 30 0
27NOV26 110.00 P 0.00 0.00 0.00 4.35 -0.06 28 0 45 0
27NOV26 112.50 P 0.00 0.00 0.00 5.37 -0.05 27 0 157 0
27NOV26 115.00 P 0.00 0.00 0.00 6.56 -0.05 27 0 93 0
27NOV26 117.50 P 0.00 0.00 0.00 7.98 -0.01 28 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 9.49 -0.18 28 0 60 0
27NOV26 122.50 P 0.00 0.00 0.00 11.14 -0.14 28 0 45 0
27NOV26 125.00 P 0.00 0.00 0.00 12.88 -0.15 28 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 14.78 -0.15 28 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 17.26 +0.36 30 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 19.37 +0.43 31 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 21.59 +0.60 32 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 23.86 +0.66 32 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 26.18 +0.70 33 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 28.56 +0.76 35 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 30.96 +0.82 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 0.00 28 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 0.00 28 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 461 0
30DEC26 87.50 P 0.00 0.00 0.00 0.32 -0.03 27 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.49 -0.03 27 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 0.72 -0.04 27 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.02 -0.06 27 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 1.44 -0.08 27 0 53 0
30DEC26 100.00 P 0.00 0.00 0.00 1.93 -0.09 27 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 2.56 -0.10 27 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 3.30 -0.06 27 0 147 0
30DEC26 107.50 P 0.00 0.00 0.00 4.15 -0.06 27 0 85 0
30DEC26 110.00 P 0.00 0.00 0.00 5.09 -0.01 27 0 105 0
30DEC26 112.50 P 0.00 0.00 0.00 6.15 0.00 27 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 7.36 -0.03 27 0 90 0
30DEC26 117.50 P 0.00 0.00 0.00 8.71 -0.12 27 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 10.20 -0.09 27 0 84 0
30DEC26 122.50 P 0.00 0.00 0.00 11.82 -0.27 27 0 122 0
30DEC26 125.00 P 13.90 13.90 13.90 13.56 -0.16 27 2 386 +2
30DEC26 127.50 P 0.00 0.00 0.00 15.39 -0.16 27 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 17.31 -0.15 27 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 19.91 +0.43 30 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 22.03 +0.60 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 24.26 +0.70 31 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 26.52 +0.69 32 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 28.86 +0.76 33 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 31.22 +0.82 34 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 33.63 +0.89 35 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 36.06 +0.96 36 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 38.52 +1.04 37 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 40.93 +1.03 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 43.43 +1.10 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.90 +1.15 41 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 48.34 +1.14 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.73 +1.10 43 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 53.23 +1.17 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.31 -0.04 27 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.70 -0.05 27 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.17 -0.05 27 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 2.82 -0.07 28 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 3.47 -0.07 28 0 76 0
30MAR27 102.50 P 0.00 0.00 0.00 4.26 -0.08 28 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 5.11 -0.07 28 0 45 0
30MAR27 107.50 P 6.55 6.55 6.40 6.10 0.00 28 2 21 +2
30MAR27 110.00 P 0.00 0.00 0.00 7.12 +0.03 28 0 18 0
30MAR27 112.50 P 0.00 0.00 0.00 8.26 0.00 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 9.50 -0.01 28 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 10.86 0.00 28 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 12.32 -0.08 28 0 72 0
30MAR27 122.50 P 0.00 0.00 0.00 13.78 -0.23 27 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.85 +0.34 29 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 17.67 +0.39 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 19.51 +0.51 29 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 21.47 +0.56 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.48 +0.61 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 25.56 +0.65 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 27.70 +0.69 31 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 29.88 +0.77 31 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 32.14 +0.81 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.42 +0.87 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.75 +0.96 33 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 39.05 +0.97 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.46 +1.09 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.80 +1.07 35 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 46.16 +1.10 35 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.58 +1.27 36 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.73 +1.04 35 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.23 +1.00 36 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.09 -0.04 27 0 7 0
29JUN27 92.50 P 0.00 0.00 0.00 2.57 -0.04 27 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 3.16 -0.05 27 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 3.91 -0.05 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.70 -0.06 28 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 5.52 -0.06 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 6.49 -0.02 28 0 46 0
29JUN27 107.50 P 0.00 0.00 0.00 7.50 -0.02 28 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 8.60 +0.02 28 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 9.77 -0.02 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.05 +0.02 28 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 12.42 +0.04 28 0 2 0
29JUN27 120.00 P 0.00 0.00 0.00 13.87 0.00 28 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 15.32 +0.10 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.97 +0.11 28 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 18.97 +0.87 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 20.80 +0.52 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 22.65 +0.51 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.59 +0.56 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.60 +0.45 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.64 +0.48 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 30.77 +0.72 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.94 +0.79 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.13 +0.89 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.39 +0.74 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.68 +0.83 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 41.93 +0.83 32 0 0 0
TOTAL PUT 140 10,905 +21
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$ 2.355
28AUG26 1.50 C 0.00 0.00 0.00 0.86 +0.06 137 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.81 +0.06 128 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.76 +0.06 119 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.71 +0.06 111 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.66 +0.06 103 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.61 +0.06 95 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.56 +0.06 87 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.51 +0.06 79 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.46 +0.06 71 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.41 +0.06 64 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.36 +0.06 57 0 30 0
28AUG26 2.10 C 0.00 0.00 0.00 0.26 +0.04 42 0 8 0
28AUG26 2.20 C 0.00 0.00 0.00 0.18 +0.04 51 0 912 0
28AUG26 2.30 C 0.10 0.10 0.10 0.11 +0.03 50 8 839 +8
28AUG26 2.40 C 0.00 0.00 0.00 0.06 +0.02 50 0 1,054 0
28AUG26 2.50 C 0.00 0.00 0.00 0.04 +0.02 59 0 1,631 0
28AUG26 2.60 C 0.00 0.00 0.00 0.02 +0.01 59 0 374 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 60 0 500 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 71 0 283 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 82 0 1,037 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 92 0 208 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 101 0 66 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 110 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 119 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 127 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 142 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 0.00 163 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 170 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.52 +0.05 46 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.42 +0.04 38 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.38 +0.05 41 0 225 0
29SEP26 2.10 C 0.00 0.00 0.00 0.30 +0.03 42 0 330 0
29SEP26 2.20 C 0.00 0.00 0.00 0.24 +0.05 47 0 188 0
29SEP26 2.30 C 0.00 0.00 0.00 0.17 +0.03 43 0 282 0
29SEP26 2.40 C 0.12 0.12 0.12 0.13 +0.03 46 55 426 0
29SEP26 2.50 C 0.00 0.00 0.00 0.10 +0.03 48 0 736 0
29SEP26 2.60 C 0.00 0.00 0.00 0.07 +0.02 48 0 362 0
29SEP26 2.70 C 0.04 0.04 0.04 0.05 +0.02 48 10 692 0
29SEP26 2.80 C 0.00 0.00 0.00 0.03 +0.01 46 0 123 0
29SEP26 2.90 C 0.00 0.00 0.00 0.02 +0.01 47 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 44 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 53 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 65 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 96 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 99 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 102 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.87 +0.06 56 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.82 +0.05 52 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.77 +0.06 48 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.72 +0.05 45 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.67 +0.05 41 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.62 +0.04 37 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.56 +0.03 0 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.53 +0.04 40 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.48 +0.03 36 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.44 +0.03 38 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.40 +0.03 39 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.29 +0.05 48 0 90 0
29OCT26 2.30 C 0.00 0.00 0.00 0.22 +0.03 44 0 65 0
29OCT26 2.40 C 0.00 0.00 0.00 0.17 +0.02 44 0 281 0
29OCT26 2.50 C 0.00 0.00 0.00 0.13 +0.02 43 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.11 +0.03 46 0 119 0
29OCT26 2.70 C 0.00 0.00 0.00 0.08 +0.02 45 0 2 0
29OCT26 2.80 C 0.00 0.00 0.00 0.06 +0.01 45 0 29 0
29OCT26 2.90 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
27NOV26 1.65 C 0.00 0.00 0.00 0.73 +0.05 44 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.68 +0.04 41 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.64 +0.05 44 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.59 +0.04 40 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.55 +0.04 42 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.50 +0.03 38 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.46 +0.03 38 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.43 +0.03 41 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.31 +0.03 44 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.21 +0.03 44 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.18 +0.03 46 0 1 0
27NOV26 2.60 C 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.09 +0.01 45 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 4 0
27NOV26 3.10 C 0.00 0.00 0.00 0.05 +0.01 47 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.88 +0.04 44 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.84 +0.05 48 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.79 +0.04 45 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.74 +0.04 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.70 +0.04 44 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.65 +0.03 41 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.61 +0.04 42 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.57 +0.03 42 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.53 +0.03 41 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.50 +0.03 43 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.46 +0.03 42 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.39 +0.02 42 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.34 +0.03 44 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.28 +0.01 42 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.24 +0.01 43 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.21 +0.02 45 0 213 0
30DEC26 2.60 C 0.00 0.00 0.00 0.17 +0.01 44 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.15 +0.01 46 0 59 0
30DEC26 2.80 C 0.00 0.00 0.00 0.12 +0.01 45 0 19 0
30DEC26 2.90 C 0.00 0.00 0.00 0.10 +0.01 45 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.08 0.00 45 0 803 0
30DEC26 3.10 C 0.00 0.00 0.00 0.07 0.00 46 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.06 +0.01 47 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.04 0.00 44 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 0.00 43 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 0.00 41 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.92 +0.04 49 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.88 +0.04 49 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.83 +0.03 46 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.79 +0.03 46 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.75 +0.03 46 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.71 +0.03 45 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.67 +0.03 44 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.63 +0.02 43 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.60 +0.03 44 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.57 +0.03 45 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.53 +0.02 43 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.47 +0.02 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.37 +0.02 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.29 +0.01 45 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.25 +0.01 44 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.22 +0.01 44 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.17 +0.01 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.16 +0.02 47 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 +0.02 46 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 +0.01 46 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 +0.01 45 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.09 +0.01 46 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 +0.01 46 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 +0.01 45 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 +0.01 44 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 +0.01 41 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.94 +0.04 48 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.90 +0.04 48 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.88 +0.06 52 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.83 +0.05 49 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.79 +0.04 48 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.75 +0.04 47 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.72 +0.04 48 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.69 +0.05 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.66 +0.05 49 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.63 +0.05 49 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.60 +0.05 48 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.54 +0.05 48 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.48 +0.04 46 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.44 +0.04 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.40 +0.04 47 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.36 +0.04 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.32 +0.04 47 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.29 +0.04 47 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.26 +0.03 47 0 75 0
29JUN27 2.90 C 0.00 0.00 0.00 0.23 +0.03 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.21 +0.03 47 0 219 0
29JUN27 3.10 C 0.00 0.00 0.00 0.19 +0.03 47 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.17 +0.03 47 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.15 +0.02 47 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.14 +0.03 47 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.12 +0.02 46 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.11 +0.02 47 0 66 0
TOTAL CALL 73 26,888 +8
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 163 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 125 0 85 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 115 0 152 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 106 0 240 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 97 0 663 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 89 0 293 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 80 0 1,700 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,041 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 -0.01 55 0 528 0
28AUG26 2.20 P 0.04 0.04 0.01 0.02 -0.02 48 85 536 +49
28AUG26 2.30 P 0.00 0.00 0.00 0.05 -0.03 48 0 242 0
28AUG26 2.40 P 0.11 0.11 0.11 0.11 -0.04 55 9 114 +9
28AUG26 2.50 P 0.20 0.20 0.20 0.18 -0.05 56 4 207 0
28AUG26 2.60 P 0.30 0.31 0.30 0.27 -0.04 65 20 91 -1
28AUG26 2.70 P 0.00 0.00 0.00 0.36 -0.05 69 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.46 -0.05 81 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.55 -0.06 75 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.65 -0.06 84 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.75 -0.06 93 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.86 -0.05 123 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.96 -0.05 133 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.05 -0.06 118 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.15 -0.06 125 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.26 -0.05 158 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.36 -0.05 166 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.46 -0.05 173 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.56 -0.05 180 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.66 -0.05 187 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.76 -0.05 194 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 0.00 47 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 407 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 -0.01 43 0 345 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 -0.02 44 0 405 0
29SEP26 2.30 P 0.00 0.00 0.00 0.12 -0.02 47 0 458 0
29SEP26 2.40 P 0.00 0.00 0.00 0.17 -0.03 46 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.24 -0.03 49 0 371 0
29SEP26 2.60 P 0.00 0.00 0.00 0.31 -0.04 49 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.39 -0.05 50 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.48 -0.04 52 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.57 -0.06 54 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 0.67 -0.05 60 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.76 -0.05 59 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.86 -0.05 64 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 0.96 -0.05 68 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.06 -0.05 73 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 1.16 -0.05 77 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.26 -0.05 81 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.36 -0.05 85 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.46 -0.05 89 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.56 -0.05 93 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.66 -0.05 96 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.76 -0.05 100 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.86 -0.05 103 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.96 -0.05 106 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.06 -0.05 109 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.16 -0.05 112 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.26 -0.05 115 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.36 -0.05 118 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.46 -0.05 121 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.56 -0.05 124 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.02 0.00 44 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 0.00 45 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.05 0.00 45 0 56 0
29OCT26 2.10 P 0.00 0.00 0.00 0.07 -0.02 43 0 120 0
29OCT26 2.20 P 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.21 -0.03 45 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.28 -0.03 48 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.35 -0.03 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.42 -0.03 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.51 -0.03 51 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.59 -0.04 50 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.68 -0.04 51 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.78 -0.03 55 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.88 -0.04 60 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.97 -0.04 59 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.07 -0.04 63 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 0.00 43 0 2 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.18 -0.03 43 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.24 -0.03 45 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.31 -0.03 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.37 -0.04 46 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.45 -0.04 47 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.53 -0.04 48 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.61 -0.04 48 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.70 -0.05 50 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.79 -0.05 51 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.88 -0.05 52 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.97 -0.04 51 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.07 -0.04 55 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 40 0 402 0
30DEC26 1.65 P 0.00 0.00 0.00 0.02 0.00 43 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 0.00 45 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.07 -0.01 46 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.08 -0.01 45 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.13 -0.03 45 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 -0.02 45 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.22 -0.03 45 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.27 -0.03 45 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.33 -0.04 45 0 627 0
30DEC26 2.60 P 0.41 0.41 0.41 0.40 -0.04 46 40 271 -40
30DEC26 2.70 P 0.00 0.00 0.00 0.48 -0.02 47 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.55 -0.03 47 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.63 -0.03 47 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.72 -0.03 49 0 188 0
30DEC26 3.10 P 0.00 0.00 0.00 0.80 -0.04 48 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 0.89 -0.04 49 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.99 -0.03 52 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.08 -0.03 52 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.18 -0.03 55 0 11 0
30DEC26 3.60 P 0.00 0.00 0.00 1.26 -0.05 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.37 -0.04 56 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.46 -0.05 55 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.56 -0.05 57 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.66 -0.05 59 0 9 0
30DEC26 4.10 P 0.00 0.00 0.00 1.76 -0.05 61 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.86 -0.05 63 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.96 -0.05 65 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.06 -0.05 67 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.16 -0.05 69 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.26 -0.05 71 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.04 -0.01 46 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.12 -0.01 46 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.14 -0.01 46 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.20 -0.01 47 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.24 -0.01 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.29 -0.02 46 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.35 -0.02 47 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.41 -0.02 47 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.47 -0.03 46 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.54 -0.03 46 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.61 -0.03 46 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.69 -0.02 47 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.77 -0.01 47 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.85 -0.02 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.93 -0.03 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.01 -0.04 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.10 -0.03 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.19 -0.04 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.29 -0.03 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.38 -0.03 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.48 -0.03 51 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.56 -0.05 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.67 -0.04 52 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.76 -0.05 51 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.86 -0.05 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.96 -0.05 54 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.06 -0.05 56 0 69 0
29JUN27 1.50 P 0.00 0.00 0.00 0.07 0.00 48 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.08 0.00 48 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.12 0.00 48 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.13 -0.01 47 0 103 0
29JUN27 1.80 P 0.00 0.00 0.00 0.15 0.00 47 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.16 0.00 46 0 51 0
29JUN27 1.90 P 0.17 0.17 0.17 0.18 -0.01 46 40 45 +40
29JUN27 1.95 P 0.00 0.00 0.00 0.20 0.00 46 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.21 -0.01 45 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.25 -0.02 44 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.30 -0.02 44 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.35 -0.02 44 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.41 -0.02 44 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.47 -0.02 44 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.53 -0.03 43 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.60 -0.03 44 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.67 -0.03 44 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.74 -0.03 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.82 -0.03 44 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.90 -0.03 44 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.99 -0.02 45 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.07 -0.02 45 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.14 -0.03 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.23 -0.03 44 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.31 -0.04 42 0 55 0
TOTAL PUT 198 21,469 +57
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$ 40.600
28AUG26 30.00 C 0.00 0.00 0.00 10.70 -0.75 100 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.70 -0.75 90 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.71 -0.74 83 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.63 -0.82 47 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.63 -0.82 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.65 -0.81 44 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.68 -0.80 43 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 3.75 -0.78 42 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 2.89 -0.74 42 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 2.12 -0.68 42 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 1.48 -0.59 42 0 46 0
28AUG26 41.00 C 0.93 0.96 0.93 0.99 -0.46 43 30 60 0
28AUG26 42.00 C 0.59 0.60 0.59 0.61 -0.37 42 48 149 +48
28AUG26 43.00 C 0.53 0.53 0.34 0.37 -0.26 43 99 244 +83
28AUG26 44.00 C 0.00 0.00 0.00 0.20 -0.19 43 0 236 0
28AUG26 45.00 C 0.00 0.00 0.00 0.11 -0.11 43 0 350 0
28AUG26 46.00 C 0.00 0.00 0.00 0.05 -0.07 42 0 369 0
28AUG26 47.00 C 0.00 0.00 0.00 0.03 -0.04 44 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 94 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 81 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 214 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 169 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 122 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 126 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.70 -0.76 59 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.70 -0.77 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.71 -0.87 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.70 -0.79 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.68 -0.81 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.71 -0.80 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.77 -0.79 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.89 -0.76 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.08 -0.71 33 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 2.38 -0.64 33 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 1.83 -0.51 34 0 141 0
29SEP26 41.00 C 1.52 1.52 1.52 1.33 -0.50 34 1 187 +1
29SEP26 42.00 C 0.00 0.00 0.00 0.94 -0.41 34 0 150 0
29SEP26 43.00 C 0.00 0.00 0.00 0.65 -0.32 33 0 205 0
29SEP26 44.00 C 0.00 0.00 0.00 0.44 -0.25 33 0 274 0
29SEP26 45.00 C 0.46 0.46 0.46 0.29 -0.19 33 22 160 0
29SEP26 46.00 C 0.33 0.33 0.33 0.19 -0.13 33 30 170 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 -0.10 33 0 99 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 -0.07 33 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.05 33 0 135 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 234 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 558 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.70 -0.82 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.70 -0.77 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.71 -0.87 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.72 -0.77 40 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.71 -0.80 34 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.77 -0.79 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.89 -0.75 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.08 -0.71 34 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 3.35 -0.66 34 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 2.72 -0.59 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 2.19 -0.52 34 0 0 0
29OCT26 41.00 C 1.90 1.97 1.90 1.81 -0.38 35 60 66 +45
29OCT26 42.00 C 1.66 1.70 1.55 1.43 -0.39 35 49 183 +45
29OCT26 43.00 C 0.00 0.00 0.00 1.12 -0.33 34 0 140 0
29OCT26 44.00 C 1.00 1.00 1.00 0.88 -0.27 34 3 231 +3
29OCT26 45.00 C 0.00 0.00 0.00 0.68 -0.22 34 0 208 0
29OCT26 46.00 C 0.00 0.00 0.00 0.53 -0.18 34 0 53 0
29OCT26 47.00 C 0.00 0.00 0.00 0.40 -0.15 34 0 145 0
29OCT26 48.00 C 0.00 0.00 0.00 0.30 -0.12 34 0 102 0
29OCT26 49.00 C 0.00 0.00 0.00 0.23 -0.10 34 0 53 0
29OCT26 50.00 C 0.00 0.00 0.00 0.17 -0.08 34 0 50 0
29OCT26 52.50 C 0.16 0.16 0.16 0.08 -0.04 34 10 100 +10
29OCT26 55.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 92 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.74 -0.84 41 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.81 -0.68 41 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.78 -0.75 35 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.89 -0.76 35 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.08 -0.72 35 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 4.35 -0.66 35 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 3.71 -0.60 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 3.14 -0.55 35 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 2.66 -0.47 35 0 0 0
27NOV26 41.00 C 2.41 2.49 2.41 2.30 -0.36 36 45 45 +45
27NOV26 42.00 C 2.07 2.07 2.07 1.92 -0.40 35 15 26 +15
27NOV26 43.00 C 0.00 0.00 0.00 1.61 -0.33 35 0 170 0
27NOV26 44.00 C 0.00 0.00 0.00 1.33 -0.31 35 0 80 0
27NOV26 45.00 C 1.24 1.24 1.24 1.10 -0.26 35 10 10 +1
27NOV26 46.00 C 1.05 1.05 1.05 0.91 -0.22 35 10 48 +10
27NOV26 47.00 C 0.00 0.00 0.00 0.73 -0.21 35 0 59 0
27NOV26 48.00 C 0.00 0.00 0.00 0.60 -0.16 35 0 30 0
27NOV26 49.00 C 0.00 0.00 0.00 0.48 -0.15 35 0 75 0
27NOV26 50.00 C 0.00 0.00 0.00 0.39 -0.12 35 0 90 0
27NOV26 52.50 C 0.37 0.37 0.37 0.22 -0.08 35 2 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.12 -0.05 35 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.71 -0.81 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.75 -0.74 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.83 -0.75 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.96 -0.59 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.95 -0.76 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.15 -0.64 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.42 -0.60 36 0 70 0
30DEC26 37.00 C 0.00 0.00 0.00 4.78 -0.53 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.21 -0.45 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.67 -0.42 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.23 -0.34 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.89 -0.24 37 0 0 0
30DEC26 42.00 C 2.75 2.75 2.75 2.52 -0.28 37 15 15 +15
30DEC26 43.00 C 2.42 2.42 2.42 2.18 -0.25 37 15 62 0
30DEC26 44.00 C 0.00 0.00 0.00 1.89 -0.21 37 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 1.62 -0.18 37 0 51 0
30DEC26 46.00 C 1.50 1.50 1.50 1.39 -0.16 36 1 55 +1
30DEC26 47.00 C 0.00 0.00 0.00 1.18 -0.14 36 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 1.01 -0.12 36 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.85 -0.11 36 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.73 -0.08 36 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.48 -0.05 36 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.30 -0.04 36 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.19 -0.02 36 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 24 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 0.00 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.03 -0.60 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.14 -0.65 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.29 -0.69 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.49 -0.75 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.78 -0.69 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.89 -0.88 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.30 -0.82 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.73 -0.60 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.23 -0.54 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.73 -0.54 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.30 -0.48 36 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 4.00 -0.49 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.61 -0.45 36 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 3.26 -0.42 36 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 2.92 -0.41 36 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 2.63 -0.36 36 0 32 0
30MAR27 46.00 C 0.00 0.00 0.00 2.35 -0.36 36 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 2.11 -0.31 36 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 1.89 -0.29 36 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 1.67 -0.29 36 0 21 0
30MAR27 50.00 C 0.00 0.00 0.00 1.50 -0.19 36 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.12 -0.16 36 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.82 -0.15 36 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.61 -0.11 36 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.45 -0.08 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.33 -0.07 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.23 -0.07 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 -0.05 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 11.53 -0.60 41 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.79 -0.56 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.08 -0.54 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.30 -0.62 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.65 -0.60 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.03 -0.56 38 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 7.56 -0.44 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.00 -0.56 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.52 -0.49 38 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 6.03 -0.47 38 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 5.57 -0.44 38 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 5.08 -0.47 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.69 -0.45 37 0 60 0
29JUN27 43.00 C 0.00 0.00 0.00 4.33 -0.41 37 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 4.00 -0.39 37 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 3.70 -0.37 37 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.42 -0.35 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.16 -0.33 37 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 2.78 -0.46 37 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.57 -0.38 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.37 -0.36 37 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 1.92 -0.30 37 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 1.58 -0.23 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.29 -0.17 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.05 -0.17 38 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.85 -0.11 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.68 -0.08 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.53 -0.11 37 0 58 0
TOTAL CALL 465 11,234 +322
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 67 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 37 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 104 0
28AUG26 37.00 P 0.00 0.00 0.00 0.13 +0.05 43 0 126 0
28AUG26 38.00 P 0.27 0.27 0.27 0.27 +0.09 43 2 137 -2
28AUG26 39.00 P 0.43 0.53 0.43 0.48 +0.13 42 244 300 +96
28AUG26 40.00 P 0.84 0.90 0.84 0.85 +0.23 42 50 265 -30
28AUG26 41.00 P 1.23 1.23 1.23 1.34 +0.33 42 1 423 -1
28AUG26 42.00 P 2.05 2.05 2.05 1.98 +0.43 42 20 637 -20
28AUG26 43.00 P 0.00 0.00 0.00 2.73 +0.56 43 0 304 0
28AUG26 44.00 P 0.00 0.00 0.00 3.57 +0.65 42 0 163 0
28AUG26 45.00 P 4.55 4.55 4.55 4.48 +0.71 43 5 244 -5
28AUG26 46.00 P 0.00 0.00 0.00 5.43 +0.76 42 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 6.41 +0.79 43 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 7.40 +0.81 0 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 8.40 +0.82 0 0 0 -8
28AUG26 50.00 P 0.00 0.00 0.00 9.40 +0.62 0 0 0 -6
28AUG26 52.50 P 0.00 0.00 0.00 11.90 +0.73 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.40 +0.61 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.90 +0.61 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.40 +0.61 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.90 +0.61 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.40 +0.62 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.90 +0.61 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 34 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 20 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 +0.03 33 0 40 0
29SEP26 34.00 P 0.00 0.00 0.00 0.22 +0.05 34 0 69 0
29SEP26 35.00 P 0.00 0.00 0.00 0.36 +0.07 33 0 188 0
29SEP26 36.00 P 0.00 0.00 0.00 0.55 +0.12 33 0 269 0
29SEP26 37.00 P 0.84 0.84 0.84 0.83 +0.17 33 10 178 -10
29SEP26 38.00 P 1.12 1.12 1.10 1.18 +0.22 32 19 126 +3
29SEP26 39.00 P 1.38 1.50 1.38 1.63 +0.29 32 21 132 +21
29SEP26 40.00 P 0.00 0.00 0.00 2.16 +0.36 32 0 512 0
29SEP26 41.00 P 0.00 0.00 0.00 2.78 +0.43 31 0 266 0
29SEP26 42.00 P 0.00 0.00 0.00 3.58 +0.60 33 0 205 0
29SEP26 43.00 P 0.00 0.00 0.00 4.36 +0.57 33 0 110 0
29SEP26 44.00 P 0.00 0.00 0.00 5.20 +0.63 33 0 174 0
29SEP26 45.00 P 0.00 0.00 0.00 6.08 +0.68 33 0 248 0
29SEP26 46.00 P 0.00 0.00 0.00 6.99 +0.71 33 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 7.94 +0.75 33 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 8.63 +0.50 0 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 9.58 +0.76 0 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 10.53 +0.77 0 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 12.94 +0.79 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 15.36 +0.80 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 17.81 +0.78 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 20.32 +0.80 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 22.81 +0.80 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 25.31 +0.90 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 27.81 +0.80 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 30.30 +0.80 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.80 +0.80 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.29 +0.79 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.79 +0.80 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.28 +0.79 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.79 +0.81 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.28 +0.79 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.77 +0.79 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.27 +0.81 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.77 +0.80 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 55.26 +0.80 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.14 +0.03 34 0 2 0
29OCT26 32.00 P 0.00 0.00 0.00 0.23 +0.05 34 0 20 0
29OCT26 33.00 P 0.00 0.00 0.00 0.34 +0.06 34 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.50 +0.10 34 0 26 0
29OCT26 35.00 P 0.00 0.00 0.00 0.71 +0.13 33 0 22 0
29OCT26 36.00 P 0.84 0.90 0.84 0.98 +0.17 33 45 57 +15
29OCT26 37.00 P 1.18 1.18 1.18 1.32 +0.22 33 15 104 +15
29OCT26 38.00 P 1.53 1.53 1.53 1.71 +0.25 33 2 95 +2
29OCT26 39.00 P 2.05 2.05 2.05 2.17 +0.30 33 15 186 0
29OCT26 40.00 P 0.00 0.00 0.00 2.71 +0.37 33 0 150 0
29OCT26 41.00 P 0.00 0.00 0.00 3.40 +0.52 34 0 119 0
29OCT26 42.00 P 0.00 0.00 0.00 4.07 +0.48 34 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 4.79 +0.52 34 0 92 0
29OCT26 44.00 P 0.00 0.00 0.00 5.57 +0.58 34 0 149 0
29OCT26 45.00 P 5.87 5.87 5.87 6.20 +0.43 30 5 5 +5
29OCT26 46.00 P 0.00 0.00 0.00 7.25 +0.66 34 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.13 +0.68 34 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 8.78 +0.65 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.69 +0.70 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.61 +0.70 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.97 +0.77 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.36 +0.75 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.83 +0.80 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 20.32 +0.80 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.42 +0.06 34 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.59 +0.11 34 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.80 +0.13 34 0 31 0
27NOV26 35.00 P 1.00 1.00 1.00 1.05 +0.15 34 9 24 +9
27NOV26 36.00 P 1.22 1.22 1.22 1.36 +0.19 34 1 16 +1
27NOV26 37.00 P 0.00 0.00 0.00 1.73 +0.24 34 0 129 0
27NOV26 38.00 P 2.00 2.00 2.00 2.15 +0.27 34 5 65 +5
27NOV26 39.00 P 2.48 2.48 2.48 2.62 +0.31 34 15 110 0
27NOV26 40.00 P 2.96 2.96 2.96 3.16 +0.37 34 15 115 0
27NOV26 41.00 P 0.00 0.00 0.00 3.85 +0.52 35 0 174 0
27NOV26 42.00 P 0.00 0.00 0.00 4.49 +0.45 35 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 5.20 +0.52 35 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 5.93 +0.53 35 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 6.71 +0.57 35 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.53 +0.62 35 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.13 +0.58 30 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.98 +0.60 28 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.85 +0.62 21 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.74 +0.63 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.03 +0.64 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.40 +0.64 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.84 +0.64 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 20.33 +0.66 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.37 +0.08 36 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.51 +0.10 35 0 21 0
30DEC26 32.00 P 0.00 0.00 0.00 0.69 +0.13 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.90 +0.19 35 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 1.15 +0.22 35 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.46 +0.28 35 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.80 +0.31 35 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 2.19 +0.35 35 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 2.63 +0.40 35 0 24 0
30DEC26 39.00 P 0.00 0.00 0.00 3.10 +0.41 35 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 3.65 +0.48 35 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 4.21 +0.50 35 0 62 0
30DEC26 42.00 P 0.00 0.00 0.00 4.98 +0.69 36 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 5.65 +0.74 36 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 6.37 +0.63 36 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 7.11 +0.84 36 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 7.90 +0.87 36 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 8.44 +0.63 32 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 9.26 +0.64 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.09 +0.65 30 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 10.95 +0.66 28 0 41 0
30DEC26 52.50 P 0.00 0.00 0.00 13.17 +0.66 0 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 15.47 +0.63 0 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 17.92 +0.69 0 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 20.33 +0.64 0 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 22.84 +0.67 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 25.31 +0.66 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 27.81 +0.67 0 0 35 0
30DEC26 70.00 P 0.00 0.00 0.00 30.31 +0.67 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 32.80 +0.67 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.29 +0.66 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.79 +0.67 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.29 +0.67 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 42.79 +0.67 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.29 +0.67 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.78 +0.67 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.28 +0.67 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.77 +0.66 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.78 +0.06 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.03 +0.11 36 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.26 +0.13 35 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.49 +0.13 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.81 +0.17 35 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 2.14 +0.17 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.54 +0.22 35 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 2.95 +0.23 35 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 3.42 +0.27 35 0 48 0
30MAR27 39.00 P 0.00 0.00 0.00 3.90 +0.28 35 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 4.45 +0.34 34 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 5.00 +0.34 34 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 5.61 +0.39 34 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 6.24 +0.41 34 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 6.89 +0.43 34 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 7.59 +0.47 33 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 8.30 +0.47 33 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 9.05 +0.47 33 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 9.82 +0.49 33 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 10.62 +0.51 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 11.45 +0.53 32 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 13.50 +0.50 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.72 +0.54 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.03 +0.57 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.43 +0.61 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.86 +0.62 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 25.32 +0.64 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.81 +0.65 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.33 +0.69 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 32.82 +0.69 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.31 +0.68 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.81 +0.68 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 40.30 +0.68 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.80 +0.68 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.30 +0.68 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.41 +0.13 38 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 1.69 +0.13 38 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.00 +0.16 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.35 +0.18 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.69 +0.20 38 0 16 0
29JUN27 35.00 P 3.18 3.18 3.18 3.08 +0.18 37 1 26 0
29JUN27 36.00 P 0.00 0.00 0.00 3.50 +0.21 37 0 80 0
29JUN27 37.00 P 0.00 0.00 0.00 3.95 +0.23 37 0 14 0
29JUN27 38.00 P 0.00 0.00 0.00 4.42 +0.25 37 0 109 0
29JUN27 39.00 P 0.00 0.00 0.00 4.94 +0.27 37 0 19 0
29JUN27 40.00 P 0.00 0.00 0.00 5.47 +0.29 37 0 169 0
29JUN27 41.00 P 0.00 0.00 0.00 6.06 +0.38 37 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 6.66 +0.34 37 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 7.38 +0.44 38 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 8.13 +0.49 38 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 8.77 +0.37 38 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 9.49 +0.39 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.22 +0.39 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.03 +0.46 38 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 11.81 +0.48 39 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 12.60 +0.49 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.65 +0.54 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.76 +0.57 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.93 +0.59 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.15 +0.62 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.40 +0.63 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.69 +0.67 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.92 +0.60 0 0 15 0
TOTAL PUT 500 12,310 +90
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$ 75.850
21AUG26 47.50 C 0.00 0.00 0.00 28.37 +0.53 186 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 27.87 +0.66 182 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 27.37 +0.72 178 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 26.87 +0.70 174 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 26.37 +0.70 170 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 25.87 +0.69 166 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 24.87 +0.70 158 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 23.87 +0.70 151 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 22.87 +0.52 143 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 21.87 +0.46 136 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 20.87 +0.61 128 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 19.87 +0.53 121 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 18.87 +0.51 114 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 17.88 +0.69 120 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 16.88 +0.52 113 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 15.88 +0.58 106 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 14.88 +0.54 99 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 13.89 +0.56 98 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 12.89 +0.64 91 0 1 0
21AUG26 64.00 C 0.00 0.00 0.00 11.90 +0.51 88 0 1 0
21AUG26 65.00 C 0.00 0.00 0.00 10.91 +0.49 84 0 22 0
21AUG26 66.00 C 0.00 0.00 0.00 9.92 +0.40 80 0 2 0
21AUG26 67.00 C 8.15 8.15 8.15 8.92 +0.63 72 1 2 -1
21AUG26 68.00 C 0.00 0.00 0.00 7.96 +0.59 72 0 24 0
21AUG26 69.00 C 7.50 7.50 7.50 7.03 +0.56 73 9 17 -3
21AUG26 70.00 C 6.68 7.63 6.50 6.07 +0.60 68 3 40 -3
21AUG26 71.00 C 6.84 6.84 3.64 5.17 +0.49 66 8 32 0
21AUG26 72.00 C 5.10 5.15 2.74 4.21 +0.11 58 10 43 -5
21AUG26 73.00 C 4.00 4.00 2.36 3.62 +0.22 68 7 33 -3
21AUG26 74.00 C 2.17 3.05 2.17 2.88 +0.06 66 12 47 -1
21AUG26 75.00 C 2.80 3.60 1.40 2.30 +0.01 67 51 87 -2
21AUG26 76.00 C 2.38 2.55 1.05 1.72 -0.13 65 30 62 +6
21AUG26 77.00 C 2.05 2.54 0.83 1.36 -0.09 67 193 112 +58
21AUG26 78.00 C 1.50 2.00 0.63 1.00 -0.11 67 75 122 +13
21AUG26 79.00 C 1.50 1.50 0.42 0.72 -0.12 67 21 29 +9
21AUG26 80.00 C 0.82 1.37 0.30 0.50 -0.13 67 307 211 +99
21AUG26 81.00 C 0.74 0.85 0.25 0.34 -0.12 66 27 17 +5
21AUG26 82.00 C 0.84 0.85 0.24 0.23 -0.10 67 17 49 +1
21AUG26 83.00 C 0.53 0.53 0.18 0.15 -0.08 67 12 33 +2
21AUG26 84.00 C 0.42 0.42 0.09 0.09 -0.07 66 5 39 -1
21AUG26 85.00 C 0.30 0.30 0.09 0.06 -0.05 67 8 37 +5
21AUG26 86.00 C 0.16 0.27 0.12 0.04 -0.04 68 26 38 +15
21AUG26 87.00 C 0.00 0.00 0.00 0.02 -0.03 66 0 12 0
21AUG26 88.00 C 0.16 0.16 0.16 0.01 -0.03 65 2 37 +2
21AUG26 89.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 91.00 C 0.02 0.02 0.02 0.01 0.00 78 4 34 -4
21AUG26 92.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
21AUG26 93.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
21AUG26 94.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
21AUG26 95.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
28AUG26 25.00 C 52.05 52.08 49.08 50.87 +0.50 0 20 10 +10
28AUG26 26.00 C 50.84 51.00 47.95 49.87 +0.50 0 192 94 +94
28AUG26 27.00 C 0.00 0.00 0.00 48.87 +0.50 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 47.87 +0.49 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 46.87 +0.50 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 46.00 +0.62 264 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 44.90 +0.52 209 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 43.93 +0.55 221 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 42.98 +0.52 232 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 41.92 +0.54 200 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 40.88 +0.50 144 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 39.88 +0.50 133 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 38.99 +0.60 205 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 38.01 +0.62 203 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 37.11 +0.72 215 0 4 0
28AUG26 40.00 C 0.00 0.00 0.00 35.96 +0.57 176 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 35.05 +0.66 190 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 33.88 +0.49 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 32.88 +0.61 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 31.89 +0.49 111 0 1 0
28AUG26 45.00 C 0.00 0.00 0.00 31.17 +0.92 181 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 29.89 +0.49 99 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 28.91 +0.51 115 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 27.89 +0.49 86 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 27.01 +0.61 133 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.89 +0.48 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.43 +0.52 97 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.89 +0.47 0 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 18.60 +0.66 99 0 1 0
28AUG26 60.00 C 0.00 0.00 0.00 15.88 +0.58 0 0 605 0
28AUG26 62.50 C 12.90 12.90 12.90 13.46 +0.57 59 1 251 0
28AUG26 65.00 C 11.83 11.83 9.37 11.01 +0.48 54 10 305 -6
28AUG26 67.50 C 8.10 8.10 8.10 8.70 +0.39 54 1 405 -1
28AUG26 70.00 C 8.00 8.00 5.10 6.85 +0.61 62 16 398 -7
28AUG26 72.50 C 5.30 6.30 3.80 4.77 +0.09 55 29 299 -13
28AUG26 75.00 C 4.20 4.51 2.42 3.40 +0.01 58 76 767 -27
28AUG26 77.50 C 2.90 3.40 1.77 2.34 -0.05 60 75 369 -32
28AUG26 80.00 C 2.15 2.48 1.15 1.48 -0.09 60 164 939 -18
28AUG26 82.50 C 1.73 1.73 0.85 0.88 -0.11 59 82 257 +18
28AUG26 85.00 C 0.90 1.28 0.53 0.50 -0.10 59 80 1,903 +22
28AUG26 87.50 C 0.60 0.60 0.40 0.27 -0.08 59 11 814 +7
28AUG26 90.00 C 0.47 0.47 0.27 0.14 -0.06 59 11 713 0
28AUG26 92.50 C 0.38 0.39 0.19 0.07 -0.04 59 6 267 -2
28AUG26 95.00 C 0.10 0.10 0.10 0.04 -0.02 61 6 405 -6
28AUG26 97.50 C 0.11 0.12 0.11 0.02 -0.01 61 19 184 0
28AUG26 100.00 C 0.15 0.15 0.07 0.01 -0.01 62 7 1,383 -5
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 200 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 278 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 130 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 160 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 130 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 93 0 32 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 97 0 29 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 101 0 18 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 104 0 32 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 108 0 61 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 112 0 12 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 119 0 69 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 122 0 147 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 15 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 - 135 0 0 -
28AUG26 150.00 C 0.00 0.00 0.00 0.01 - 138 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 50.91 +0.54 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 50.04 +0.67 143 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 48.94 +0.57 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 47.94 +0.56 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 46.95 +0.58 88 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 46.00 +0.62 114 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 45.14 +0.76 132 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 43.93 +0.55 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 43.25 +0.79 134 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 41.96 +0.58 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 40.97 +0.59 71 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 39.97 +0.59 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 39.10 +0.71 102 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 38.09 +0.70 97 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 37.11 +0.72 95 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.96 +0.57 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.05 +0.66 80 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.15 +0.75 89 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.99 +0.39 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.89 +0.46 0 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 31.46 +1.03 97 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 30.04 +0.59 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.05 +0.59 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.95 +0.47 0 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 27.01 +0.51 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.94 +0.53 0 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 23.68 +0.68 58 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 21.02 +0.41 0 0 536 0
29SEP26 57.50 C 18.62 18.62 18.62 18.62 +0.41 41 6 33 0
29SEP26 60.00 C 0.00 0.00 0.00 16.22 +0.22 41 0 112 0
29SEP26 62.50 C 0.00 0.00 0.00 14.38 +0.47 52 0 173 0
29SEP26 65.00 C 11.30 12.89 11.30 12.30 +0.36 51 182 642 -86
29SEP26 67.50 C 10.73 10.73 10.50 10.50 +0.31 52 51 1,382 -51
29SEP26 70.00 C 9.35 10.25 8.95 8.93 +0.21 54 91 3,490 +9
29SEP26 72.50 C 8.22 8.25 7.31 7.53 +0.28 55 14 1,536 0
29SEP26 75.00 C 7.05 7.22 5.50 6.30 +0.20 56 94 676 +52
29SEP26 77.50 C 6.00 6.25 4.50 5.33 +0.10 58 442 736 +97
29SEP26 80.00 C 4.70 5.54 3.80 4.33 +0.06 57 169 2,569 -55
29SEP26 82.50 C 4.05 4.06 3.25 3.48 +0.03 57 189 382 -112
29SEP26 85.00 C 4.00 4.00 2.75 2.77 0.00 57 59 444 -8
29SEP26 87.50 C 3.09 3.09 2.22 2.18 -0.02 57 33 197 -12
29SEP26 90.00 C 2.60 3.00 1.91 1.71 -0.03 57 91 322 +12
29SEP26 92.50 C 1.91 2.03 1.68 1.33 -0.03 57 34 217 -9
29SEP26 95.00 C 2.18 2.18 2.15 1.02 -0.04 56 40 239 +20
29SEP26 97.50 C 0.00 0.00 0.00 0.78 -0.04 56 0 426 0
29SEP26 100.00 C 1.40 1.40 1.05 0.60 -0.03 57 29 669 -7
29SEP26 102.50 C 1.06 1.06 1.06 0.45 -0.03 56 1 84 +1
29SEP26 105.00 C 0.96 0.97 0.80 0.34 -0.03 56 30 212 -25
29SEP26 107.50 C 0.00 0.00 0.00 0.25 -0.03 56 0 32 0
29SEP26 110.00 C 0.61 0.70 0.61 0.19 -0.02 56 2 124 +1
29SEP26 112.50 C 0.00 0.00 0.00 0.14 -0.02 56 0 169 0
29SEP26 115.00 C 0.00 0.00 0.00 0.10 -0.02 56 0 46 0
29SEP26 117.50 C 0.39 0.45 0.39 0.08 -0.01 57 2 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 152 0
29SEP26 122.50 C 0.50 0.50 0.50 0.04 -0.01 56 2 53 0
29SEP26 125.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 69 0
29SEP26 130.00 C 0.22 0.25 0.22 0.01 -0.01 54 3 301 +3
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 57 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 0.25 0.25 0.25 0.01 0.00 61 1 21 -1
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 131 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 27 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
29SEP26 150.00 C 0.17 0.17 0.17 0.01 - 67 1 1 -
29OCT26 25.00 C 0.00 0.00 0.00 51.24 +0.87 129 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 50.08 +0.46 106 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 49.05 +0.68 95 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 48.01 +0.63 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 47.02 +0.65 68 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 46.11 +0.73 94 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 45.14 +0.62 94 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 44.13 +0.75 89 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 43.25 +0.79 97 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 41.96 +0.42 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 41.05 +0.67 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 40.06 +0.68 53 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 39.10 +0.71 66 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 38.09 +0.70 60 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 37.11 +0.28 61 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 36.10 +0.71 55 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 35.10 +0.71 51 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 34.15 +0.75 59 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 33.13 +0.49 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 32.17 +0.35 55 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 31.46 +1.03 70 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 30.04 +0.59 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 29.25 +0.67 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 28.07 +0.58 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 27.36 +0.64 56 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 26.03 +0.34 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.80 +0.58 44 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.50 +0.34 46 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.31 +0.54 48 0 1 0
29OCT26 60.00 C 0.00 0.00 0.00 17.15 +0.11 48 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 15.39 +0.59 51 0 14 0
29OCT26 65.00 C 0.00 0.00 0.00 13.54 +0.39 51 0 517 0
29OCT26 67.50 C 0.00 0.00 0.00 11.92 +0.05 52 0 332 0
29OCT26 70.00 C 0.00 0.00 0.00 10.44 +0.37 53 1 172 0
29OCT26 72.50 C 0.00 0.00 0.00 9.09 +0.24 53 1 113 -1
29OCT26 75.00 C 7.45 7.85 7.20 7.87 +0.02 54 5 82 -1
29OCT26 77.50 C 7.85 7.85 6.14 6.99 +0.14 56 7 50 +1
29OCT26 80.00 C 6.87 6.87 5.50 6.18 +0.23 57 18 226 +13
29OCT26 82.50 C 4.60 4.60 4.60 5.28 +0.20 57 10 183 +10
29OCT26 85.00 C 4.90 5.40 4.38 4.48 +0.17 57 10 187 +2
29OCT26 87.50 C 0.00 0.00 0.00 3.80 +0.15 57 0 156 0
29OCT26 90.00 C 4.13 4.13 3.30 3.20 +0.12 56 24 131 0
29OCT26 92.50 C 3.80 3.80 3.80 2.69 +0.10 56 1 120 -1
29OCT26 95.00 C 2.63 2.63 2.63 2.25 +0.08 56 20 140 0
29OCT26 97.50 C 2.35 2.35 2.35 1.88 +0.07 56 20 314 0
29OCT26 100.00 C 2.88 3.00 2.50 1.57 +0.06 56 6 242 -6
29OCT26 102.50 C 0.00 0.00 0.00 1.30 +0.04 56 0 35 0
29OCT26 105.00 C 0.00 0.00 0.00 1.08 +0.04 56 0 73 0
29OCT26 107.50 C 1.63 1.63 1.63 0.89 +0.03 56 20 116 +5
29OCT26 110.00 C 1.56 1.56 1.56 0.73 +0.02 56 20 75 +20
29OCT26 112.50 C 0.00 0.00 0.00 0.60 +0.01 56 0 54 0
29OCT26 115.00 C 0.00 0.00 0.00 0.49 +0.01 56 0 21 0
29OCT26 117.50 C 0.00 0.00 0.00 0.41 +0.01 56 0 86 0
29OCT26 120.00 C 1.02 1.05 1.02 0.33 +0.01 56 4 53 0
29OCT26 122.50 C 0.00 0.00 0.00 0.27 0.00 56 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.22 0.00 56 0 2 0
29OCT26 127.50 C 0.00 0.00 0.00 0.18 0.00 56 0 41 0
29OCT26 130.00 C 0.00 0.00 0.00 0.15 0.00 56 0 93 0
29OCT26 132.50 C 0.00 0.00 0.00 0.12 0.00 56 0 24 0
29OCT26 135.00 C 0.00 0.00 0.00 0.10 0.00 56 0 71 0
29OCT26 137.50 C 0.00 0.00 0.00 0.08 0.00 56 0 142 0
29OCT26 140.00 C 0.00 0.00 0.00 0.07 0.00 56 0 157 0
29OCT26 142.50 C 0.00 0.00 0.00 0.06 0.00 57 0 6 0
29OCT26 145.00 C 0.00 0.00 0.00 0.05 0.00 57 0 7 0
29OCT26 147.50 C 0.00 0.00 0.00 0.04 - 57 0 0 -
29OCT26 150.00 C 0.36 0.40 0.36 0.03 - 56 2 2 -
27NOV26 25.00 C 0.00 0.00 0.00 51.24 +0.86 105 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 50.08 +0.46 76 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 49.07 +0.70 60 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 48.08 +0.69 61 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 47.09 +0.70 61 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 46.11 +0.73 66 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 45.14 +0.62 69 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 44.13 +0.71 63 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 43.25 +0.79 76 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 42.14 +0.60 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 41.05 +0.60 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 40.17 +0.71 56 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 39.14 +0.75 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 38.09 +0.58 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 37.11 +0.28 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 36.10 +0.58 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 35.10 +0.57 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 34.15 +0.54 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 33.13 +0.47 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 32.17 +0.35 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 31.46 +0.79 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 30.49 +0.82 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 29.45 +0.66 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 28.47 +0.61 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 27.48 +0.55 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 26.56 +0.57 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 24.21 +0.45 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.08 +0.52 49 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 19.94 +0.45 48 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.09 +0.42 50 0 3 0
27NOV26 62.50 C 0.00 0.00 0.00 16.34 +0.37 51 0 45 0
27NOV26 65.00 C 0.00 0.00 0.00 14.71 +0.43 52 0 80 0
27NOV26 67.50 C 0.00 0.00 0.00 13.19 +0.39 53 0 145 0
27NOV26 70.00 C 0.00 0.00 0.00 11.79 +0.44 53 0 129 0
27NOV26 72.50 C 0.00 0.00 0.00 10.50 +0.20 54 0 37 0
27NOV26 75.00 C 0.00 0.00 0.00 9.33 +0.08 54 0 66 0
27NOV26 77.50 C 0.00 0.00 0.00 8.59 +0.26 56 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 7.55 +0.15 56 0 56 0
27NOV26 82.50 C 0.00 0.00 0.00 6.81 +0.31 57 0 15 0
27NOV26 85.00 C 0.00 0.00 0.00 5.98 +0.28 57 0 236 0
27NOV26 87.50 C 0.00 0.00 0.00 5.24 +0.25 57 0 19 0
27NOV26 90.00 C 0.00 0.00 0.00 4.58 +0.23 57 0 20 0
27NOV26 92.50 C 0.00 0.00 0.00 4.00 +0.21 57 0 2 0
27NOV26 95.00 C 3.74 3.74 3.74 3.48 +0.18 57 15 36 +15
27NOV26 97.50 C 3.57 3.57 3.57 3.03 +0.17 57 1 56 0
27NOV26 100.00 C 0.00 0.00 0.00 2.63 +0.15 57 0 12 0
27NOV26 102.50 C 0.00 0.00 0.00 2.28 +0.13 57 0 20 0
27NOV26 105.00 C 0.00 0.00 0.00 1.97 +0.11 56 0 45 0
27NOV26 107.50 C 0.00 0.00 0.00 1.70 +0.10 56 0 17 0
27NOV26 110.00 C 0.00 0.00 0.00 1.47 +0.09 56 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 1.27 +0.08 56 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 1.09 +0.06 56 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.94 +0.06 56 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.81 +0.05 56 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.70 +0.05 56 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.60 +0.04 56 0 8 0
27NOV26 127.50 C 0.00 0.00 0.00 0.51 +0.03 56 0 8 0
27NOV26 130.00 C 0.00 0.00 0.00 0.44 +0.03 56 0 17 0
27NOV26 132.50 C 0.00 0.00 0.00 0.38 +0.03 56 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.32 +0.02 56 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.28 +0.02 56 0 19 0
27NOV26 140.00 C 1.10 1.15 1.10 0.24 +0.02 56 4 17 +4
27NOV26 142.50 C 1.19 1.19 1.05 0.20 +0.01 56 22 59 +22
27NOV26 145.00 C 1.02 1.02 1.02 0.18 +0.02 56 2 15 0
27NOV26 147.50 C 0.00 0.00 0.00 0.15 - 56 0 0 -
27NOV26 150.00 C 0.99 1.05 0.80 0.13 - 56 55 40 -
30DEC26 25.00 C 0.00 0.00 0.00 51.24 +0.60 85 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 50.08 +0.46 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 49.14 +0.49 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 48.15 +0.70 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 47.09 +0.61 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 46.21 +0.83 62 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 45.21 +0.52 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 44.13 +0.42 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 43.25 +0.50 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 42.28 +0.51 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 41.19 +0.62 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 40.25 +0.68 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 39.36 +0.67 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 38.18 +0.56 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 37.28 +0.45 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 36.64 +0.94 62 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 35.38 +0.59 48 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 34.15 +0.19 0 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 33.13 +0.22 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 32.64 +0.77 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 31.46 +0.45 43 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 30.67 +0.70 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 29.69 +0.45 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.77 +0.56 48 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 27.83 +0.56 47 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 26.95 +0.52 48 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 24.95 +0.66 51 0 21 0
30DEC26 55.00 C 0.00 0.00 0.00 22.51 +0.48 46 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 20.65 +0.48 48 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 18.88 +0.34 50 0 86 0
30DEC26 62.50 C 0.00 0.00 0.00 17.22 +0.43 50 0 142 0
30DEC26 65.00 C 16.90 16.90 16.90 15.65 +0.36 51 1 718 0
30DEC26 67.50 C 0.00 0.00 0.00 14.20 +0.50 52 0 51 0
30DEC26 70.00 C 12.11 12.11 12.11 12.84 +0.44 52 7 724 0
30DEC26 72.50 C 0.00 0.00 0.00 11.59 +0.31 52 0 2,291 0
30DEC26 75.00 C 9.95 10.44 9.55 10.44 +0.15 53 3 163 0
30DEC26 77.50 C 0.00 0.00 0.00 9.68 +0.29 54 0 145 0
30DEC26 80.00 C 0.00 0.00 0.00 8.84 +0.29 55 0 809 0
30DEC26 82.50 C 0.00 0.00 0.00 8.00 +0.36 56 0 153 0
30DEC26 85.00 C 0.00 0.00 0.00 7.15 +0.33 56 0 1,273 0
30DEC26 87.50 C 0.00 0.00 0.00 6.39 +0.32 55 0 212 0
30DEC26 90.00 C 6.95 6.98 6.95 5.69 +0.29 55 18 276 +3
30DEC26 92.50 C 5.40 5.40 5.40 5.07 +0.27 55 15 199 0
30DEC26 95.00 C 4.88 5.00 4.81 4.51 +0.25 55 61 200 +61
30DEC26 97.50 C 4.64 4.64 4.64 4.00 +0.22 55 3 264 -3
30DEC26 100.00 C 0.00 0.00 0.00 3.55 +0.20 55 0 229 0
30DEC26 102.50 C 0.00 0.00 0.00 3.15 +0.19 55 0 83 0
30DEC26 105.00 C 4.30 4.40 3.94 2.79 +0.17 55 46 140 +41
30DEC26 107.50 C 3.40 3.40 3.40 2.47 +0.16 55 20 81 -20
30DEC26 110.00 C 0.00 0.00 0.00 2.18 +0.14 55 0 153 0
30DEC26 112.50 C 0.00 0.00 0.00 1.93 +0.13 55 0 22 0
30DEC26 115.00 C 0.00 0.00 0.00 1.70 +0.11 55 0 28 0
30DEC26 117.50 C 0.00 0.00 0.00 1.51 +0.11 55 0 68 0
30DEC26 120.00 C 0.00 0.00 0.00 1.33 +0.10 55 0 200 0
30DEC26 122.50 C 0.00 0.00 0.00 1.17 +0.08 55 0 104 0
30DEC26 125.00 C 0.00 0.00 0.00 1.03 +0.07 55 0 148 0
30DEC26 127.50 C 0.00 0.00 0.00 0.91 +0.07 55 0 25 0
30DEC26 130.00 C 0.00 0.00 0.00 0.80 +0.06 55 0 322 0
30DEC26 132.50 C 0.00 0.00 0.00 0.71 +0.06 55 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.62 +0.05 55 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.55 +0.05 55 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.48 +0.04 55 0 124 0
30DEC26 142.50 C 0.00 0.00 0.00 0.43 +0.04 55 0 97 0
30DEC26 145.00 C 1.50 1.50 1.37 0.38 +0.04 55 8 4 +4
30DEC26 147.50 C 0.00 0.00 0.00 0.33 - 55 0 0 -
30DEC26 150.00 C 0.00 0.00 0.00 0.29 - 55 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 51.29 +0.64 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 50.33 +0.71 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 49.14 +0.44 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 48.46 +0.81 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 47.44 +0.65 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 46.52 +0.70 57 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 45.60 +0.82 59 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 44.43 +0.53 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 43.48 +0.50 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 42.69 +0.69 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 41.78 +0.70 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 40.55 +0.40 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.86 +0.61 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 38.63 +0.30 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 37.88 +0.48 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.77 +0.31 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 35.82 +0.27 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.91 +0.31 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.92 +0.40 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 33.07 +0.36 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 32.11 +0.36 43 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 31.18 +0.10 42 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 30.35 +0.09 43 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 29.52 +0.12 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 28.79 +0.25 46 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 27.98 +0.26 46 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 25.98 +0.05 46 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 24.53 +0.57 50 0 718 0
30MAR27 57.50 C 0.00 0.00 0.00 22.52 +0.22 48 0 611 0
30MAR27 60.00 C 0.00 0.00 0.00 20.93 +0.22 49 0 12 0
30MAR27 62.50 C 0.00 0.00 0.00 19.42 +0.21 50 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 17.99 +0.20 50 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 16.65 +0.14 50 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 15.43 +0.17 51 0 46 0
30MAR27 72.50 C 0.00 0.00 0.00 14.42 +0.19 52 0 506 0
30MAR27 75.00 C 0.00 0.00 0.00 13.58 +0.35 53 0 1,237 0
30MAR27 77.50 C 0.00 0.00 0.00 12.47 +0.32 53 0 671 0
30MAR27 80.00 C 12.20 12.20 12.20 11.70 +0.34 54 1 98 0
30MAR27 82.50 C 0.00 0.00 0.00 10.87 +0.23 54 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 10.04 +0.24 54 0 307 0
30MAR27 87.50 C 0.00 0.00 0.00 9.23 +0.22 54 0 76 0
30MAR27 90.00 C 0.00 0.00 0.00 8.49 +0.21 54 0 126 0
30MAR27 92.50 C 0.00 0.00 0.00 7.80 +0.19 54 0 77 0
30MAR27 95.00 C 0.00 0.00 0.00 7.17 +0.17 54 0 25 0
30MAR27 97.50 C 0.00 0.00 0.00 6.58 +0.15 54 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 6.04 +0.14 54 0 62 0
30MAR27 102.50 C 0.00 0.00 0.00 5.55 +0.13 54 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 5.09 +0.12 54 0 138 0
30MAR27 107.50 C 0.00 0.00 0.00 4.67 +0.11 54 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 4.29 +0.10 54 0 57 0
30MAR27 112.50 C 0.00 0.00 0.00 3.93 +0.09 54 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 3.61 +0.08 54 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 3.31 +0.07 54 0 0 0
30MAR27 120.00 C 5.06 5.06 4.95 3.04 +0.07 54 30 60 +30
30MAR27 122.50 C 0.00 0.00 0.00 2.78 +0.06 53 0 0 0
30MAR27 125.00 C 4.67 4.67 4.67 2.55 +0.05 53 15 15 +15
30MAR27 127.50 C 0.00 0.00 0.00 2.34 +0.05 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 2.15 +0.04 53 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 1.97 +0.04 53 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 1.81 +0.09 53 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 1.66 +0.08 53 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 1.52 +0.07 53 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 1.40 +0.07 53 0 4 0
30MAR27 145.00 C 2.87 2.87 2.87 1.28 +0.06 53 30 30 +30
30MAR27 147.50 C 0.00 0.00 0.00 1.18 - 53 0 0 -
30MAR27 150.00 C 0.00 0.00 0.00 1.08 - 53 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 51.29 +0.19 0 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 50.33 +0.18 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 49.29 +0.12 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 48.46 +0.19 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 47.44 +0.15 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 46.52 +0.11 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 45.60 +0.10 0 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 44.69 +0.12 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 43.66 +0.01 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 42.80 +0.11 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.89 +0.12 42 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 40.98 +0.11 43 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 40.09 +0.13 44 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 39.31 +0.25 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 38.47 +0.29 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 37.42 +0.10 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 36.44 0.00 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 35.70 +0.12 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 34.98 +0.24 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 34.17 +0.28 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 33.29 +0.22 47 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 32.50 +0.25 48 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 31.70 +0.24 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.93 +0.26 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 30.13 +0.24 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.37 +0.23 48 0 4 0
29JUN27 52.50 C 0.00 0.00 0.00 27.46 +0.15 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.82 +0.26 48 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 24.27 +0.10 49 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 22.78 +0.03 49 0 7 0
29JUN27 62.50 C 0.00 0.00 0.00 21.38 +0.31 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.08 -0.12 50 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 18.87 +0.25 51 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 17.61 -0.10 50 0 611 0
29JUN27 72.50 C 0.00 0.00 0.00 16.67 -0.02 51 0 21 0
29JUN27 75.00 C 0.00 0.00 0.00 15.89 +0.35 53 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 14.98 +0.37 53 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 14.14 +0.31 53 0 82 0
29JUN27 82.50 C 0.00 0.00 0.00 13.40 +0.29 54 0 28 0
29JUN27 85.00 C 13.75 13.75 13.75 12.56 +0.27 54 2 69 -2
29JUN27 87.50 C 0.00 0.00 0.00 11.75 +0.26 54 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 10.98 +0.23 54 0 824 0
29JUN27 92.50 C 0.00 0.00 0.00 10.27 +0.22 54 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 9.60 +0.20 54 0 17 0
29JUN27 97.50 C 0.00 0.00 0.00 8.98 +0.20 54 0 6 0
29JUN27 100.00 C 0.00 0.00 0.00 8.39 +0.18 54 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 7.85 +0.17 53 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 7.34 +0.16 53 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 6.86 +0.15 53 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 6.42 +0.14 53 0 305 0
29JUN27 112.50 C 0.00 0.00 0.00 6.00 +0.13 53 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 5.61 +0.12 53 0 3 0
29JUN27 117.50 C 0.00 0.00 0.00 5.25 +0.11 53 0 2 0
29JUN27 120.00 C 6.60 6.60 6.60 4.91 +0.10 53 2 8 +2
29JUN27 122.50 C 0.00 0.00 0.00 4.59 +0.09 53 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 4.30 +0.09 53 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 4.02 +0.08 53 0 2 0
29JUN27 130.00 C 5.70 5.70 5.70 3.77 +0.08 53 2 2 +2
29JUN27 132.50 C 0.00 0.00 0.00 3.53 +0.07 53 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 3.30 +0.06 53 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 3.09 +0.06 53 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 2.90 +0.06 53 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 2.71 +0.05 53 0 6 0
29JUN27 145.00 C 5.14 5.14 5.14 2.54 +0.04 53 20 21 +20
29JUN27 147.50 C 0.00 0.00 0.00 2.38 - 53 0 0 -
29JUN27 150.00 C 0.00 0.00 0.00 2.23 - 53 0 0 -
TOTAL CALL 3,752 53,180 +321
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 163 0 4 0
21AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 156 0 7 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 121 0 11 0
21AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 114 0 13 0
21AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
21AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 101 0 23 0
21AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 94 0 14 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
21AUG26 63.00 P 0.01 0.01 0.01 0.01 -0.01 81 2 9 -1
21AUG26 64.00 P 0.01 0.01 0.01 0.01 -0.02 75 9 159 0
21AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.04 69 0 63 0
21AUG26 66.00 P 0.04 0.06 0.04 0.02 -0.05 69 11 43 -5
21AUG26 67.00 P 0.05 0.06 0.05 0.04 -0.08 69 3 31 +1
21AUG26 68.00 P 0.08 0.15 0.08 0.06 -0.13 66 8 16 -3
21AUG26 69.00 P 0.12 0.22 0.12 0.11 -0.18 66 10 16 +1
21AUG26 70.00 P 0.23 0.42 0.14 0.18 -0.26 65 146 126 +4
21AUG26 71.00 P 0.33 0.64 0.23 0.29 -0.34 65 90 76 +19
21AUG26 72.00 P 0.55 1.00 0.39 0.46 -0.41 65 229 180 +82
21AUG26 73.00 P 0.75 1.35 0.52 0.69 -0.49 65 99 47 +22
21AUG26 74.00 P 0.80 1.85 0.80 1.00 -0.57 65 55 21 +14
21AUG26 75.00 P 1.47 2.28 1.09 1.40 -0.65 66 179 44 -24
21AUG26 76.00 P 1.70 3.00 1.70 1.93 -0.74 67 18 12 -1
21AUG26 77.00 P 2.01 3.39 2.01 2.51 -0.78 68 13 3 +3
21AUG26 78.00 P 0.00 0.00 0.00 3.18 -0.83 69 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 3.93 -0.82 70 0 0 0
21AUG26 80.00 P 4.44 5.40 4.44 4.76 -0.84 73 2 1 +1
21AUG26 81.00 P 0.00 0.00 0.00 5.57 -0.79 72 0 0 0
21AUG26 82.00 P 6.69 6.83 6.69 6.46 -0.76 74 2 1 +1
21AUG26 83.00 P 0.00 0.00 0.00 7.37 -0.92 74 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 8.30 -0.73 75 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 9.25 -0.69 76 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 10.22 -0.75 77 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 11.19 -0.75 76 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 12.18 -0.72 79 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 13.17 -0.75 80 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 14.16 -0.79 80 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 15.15 -0.70 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 16.15 - 0 0 0 -
21AUG26 93.00 P 0.00 0.00 0.00 17.15 - 0 0 0 -
21AUG26 94.00 P 0.00 0.00 0.00 18.15 - 0 0 0 -
21AUG26 95.00 P 0.00 0.00 0.00 19.15 - 0 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 185 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 0 111 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 161 0 37 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 155 0 25 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 150 0 26 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 144 0 27 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 139 0 25 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 134 0 20 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 129 0 53 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 124 0 119 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 120 0 87 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 115 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 78 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 54 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 72 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 81 0
28AUG26 50.00 P 0.01 0.01 0.01 0.01 0.00 93 23 361 +15
28AUG26 52.50 P 0.03 0.03 0.02 0.01 0.00 83 15 352 -12
28AUG26 55.00 P 0.03 0.03 0.03 0.01 0.00 74 6 441 -6
28AUG26 57.50 P 0.04 0.04 0.04 0.01 -0.01 64 2 487 -1
28AUG26 60.00 P 0.06 0.06 0.05 0.02 -0.04 60 10 2,779 0
28AUG26 62.50 P 0.08 0.12 0.08 0.06 -0.08 59 23 412 -2
28AUG26 65.00 P 0.20 0.26 0.17 0.17 -0.15 59 44 1,115 +6
28AUG26 67.50 P 0.36 0.56 0.34 0.38 -0.26 58 113 435 -20
28AUG26 70.00 P 0.90 1.23 0.63 0.79 -0.40 58 221 340 +5
28AUG26 72.50 P 1.60 2.19 1.20 1.50 -0.49 58 93 626 -12
28AUG26 75.00 P 2.18 3.50 2.18 2.56 -0.61 59 129 221 -36
28AUG26 77.50 P 3.60 4.00 3.58 3.98 -0.69 61 49 407 +3
28AUG26 80.00 P 5.20 5.50 5.20 5.70 -0.80 63 4 85 +2
28AUG26 82.50 P 0.00 0.00 0.00 7.68 -0.79 65 0 330 0
28AUG26 85.00 P 0.00 0.00 0.00 9.87 -0.72 69 1 232 +1
28AUG26 87.50 P 0.00 0.00 0.00 12.16 -0.54 72 0 183 0
28AUG26 90.00 P 0.00 0.00 0.00 14.67 -0.62 82 0 109 0
28AUG26 92.50 P 0.00 0.00 0.00 17.00 -0.40 83 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 19.16 -0.77 60 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 21.98 -0.37 98 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 24.15 -0.70 0 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 26.86 -0.49 104 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.33 -0.52 109 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 31.65 -0.70 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 34.22 -0.63 108 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 36.65 -0.70 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 39.15 -0.70 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 41.65 -0.70 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 44.15 -0.70 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 46.65 -0.70 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 49.15 -0.70 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 51.65 -0.70 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 54.15 -0.70 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 56.72 -0.63 152 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 59.15 -0.70 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 61.65 -0.70 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 64.15 -0.70 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 66.65 -0.70 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 69.27 -0.58 182 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 71.65 - 0 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 74.15 - 0 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 33.00 P 0.01 0.01 0.01 0.01 0.00 87 15 34 +15
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 149 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 42 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 111 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 124 0
29SEP26 47.00 P 0.05 0.06 0.05 0.02 -0.02 56 5 120 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 68 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.02 57 0 147 0
29SEP26 50.00 P 0.10 0.10 0.10 0.06 -0.03 56 1 3,277 -1
29SEP26 52.50 P 0.15 0.15 0.15 0.13 -0.03 57 1 1,279 -1
29SEP26 55.00 P 0.24 0.26 0.22 0.23 -0.07 56 7 1,616 -1
29SEP26 57.50 P 0.36 0.37 0.31 0.39 -0.12 56 19 647 -1
29SEP26 60.00 P 0.54 0.68 0.51 0.64 -0.18 55 72 991 -27
29SEP26 62.50 P 0.90 1.10 0.79 1.00 -0.24 55 43 868 +2
29SEP26 65.00 P 1.36 1.66 1.24 1.50 -0.30 55 57 1,238 -2
29SEP26 67.50 P 1.80 2.41 1.80 2.14 -0.37 55 38 467 -7
29SEP26 70.00 P 2.99 3.50 2.60 2.95 -0.42 55 146 592 +63
29SEP26 72.50 P 4.48 4.48 3.68 4.01 -0.47 56 26 564 -6
29SEP26 75.00 P 4.91 6.00 4.91 5.26 -0.58 56 8 1,081 +1
29SEP26 77.50 P 0.00 0.00 0.00 6.80 -0.60 58 0 492 0
29SEP26 80.00 P 8.03 9.15 8.03 8.36 -0.66 58 6 385 +4
29SEP26 82.50 P 9.75 9.75 9.75 10.08 -0.69 59 9 159 -9
29SEP26 85.00 P 0.00 0.00 0.00 11.93 -0.72 60 0 78 0
29SEP26 87.50 P 0.00 0.00 0.00 13.94 -0.73 61 0 94 0
29SEP26 90.00 P 17.10 17.72 17.10 16.05 -0.74 62 38 85 -26
29SEP26 92.50 P 0.00 0.00 0.00 18.24 -0.75 64 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 20.51 -0.76 66 0 41 0
29SEP26 97.50 P 0.00 0.00 0.00 22.86 -0.74 68 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 25.15 -0.74 69 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 27.48 -0.80 70 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.84 -0.77 71 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.00 -0.98 66 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 35.16 -0.42 85 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 36.88 -0.90 69 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.44 -0.79 74 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.95 -0.64 77 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.29 -0.65 74 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 46.69 -0.69 70 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.15 -0.77 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.65 -0.70 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.15 -0.70 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 57.03 -0.32 96 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 59.43 -0.51 95 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 61.95 -0.40 99 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 64.48 -0.37 102 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 66.99 -0.36 105 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.53 -0.32 109 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 71.89 - 105 0 0 -
29SEP26 150.00 P 0.00 0.00 0.00 74.20 - 95 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29OCT26 41.00 P 0.05 0.05 0.05 0.03 0.00 56 28 28 +28
29OCT26 42.00 P 0.06 0.06 0.06 0.04 -0.01 56 1 4 0
29OCT26 43.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 50 0
29OCT26 44.00 P 0.00 0.00 0.00 0.07 -0.01 56 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.08 -0.02 55 0 21 0
29OCT26 46.00 P 0.00 0.00 0.00 0.12 -0.01 56 0 51 0
29OCT26 47.00 P 0.00 0.00 0.00 0.14 -0.03 55 0 17 0
29OCT26 48.00 P 0.00 0.00 0.00 0.18 -0.03 56 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.22 -0.04 55 0 91 0
29OCT26 50.00 P 0.00 0.00 0.00 0.27 -0.04 55 0 270 0
29OCT26 52.50 P 0.00 0.00 0.00 0.45 -0.05 55 0 296 0
29OCT26 55.00 P 0.57 0.57 0.54 0.69 -0.08 55 9 732 -8
29OCT26 57.50 P 0.00 0.00 0.00 1.02 -0.12 55 0 241 0
29OCT26 60.00 P 1.13 1.13 1.13 1.45 -0.16 55 1 445 0
29OCT26 62.50 P 0.00 0.00 0.00 1.99 -0.20 55 0 722 0
29OCT26 65.00 P 2.45 2.65 2.45 2.65 -0.24 55 12 550 +10
29OCT26 67.50 P 3.25 3.25 3.14 3.47 -0.25 55 4 1,283 0
29OCT26 70.00 P 4.00 4.70 3.98 4.41 -0.30 55 13 329 +1
29OCT26 72.50 P 5.82 5.82 5.65 5.45 -0.37 54 101 128 -78
29OCT26 75.00 P 6.50 7.20 6.50 6.73 -0.49 55 5 168 +3
29OCT26 77.50 P 7.64 7.90 7.64 8.26 -0.56 56 16 173 +12
29OCT26 80.00 P 0.00 0.00 0.00 9.89 -0.57 57 0 63 0
29OCT26 82.50 P 11.21 11.21 11.21 11.69 -0.52 58 15 180 +10
29OCT26 85.00 P 0.00 0.00 0.00 13.48 -0.56 59 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 15.36 -0.56 59 0 47 0
29OCT26 90.00 P 16.62 16.62 16.62 17.35 -0.60 60 15 15 0
29OCT26 92.50 P 0.00 0.00 0.00 19.39 -0.63 61 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 21.56 -0.63 62 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 23.75 -0.66 63 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.03 -0.67 64 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.33 -0.69 66 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 30.71 -0.69 67 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.10 -0.66 69 0 0 0
29OCT26 110.00 P 34.75 35.10 34.75 35.55 -0.53 72 25 25 +25
29OCT26 112.50 P 0.00 0.00 0.00 37.91 -0.37 73 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 40.29 -0.68 74 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 42.44 -0.69 71 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 44.82 -0.82 72 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 47.62 -0.41 79 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 49.56 -0.82 71 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 52.01 -0.91 72 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 54.76 -0.49 80 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 57.03 -0.58 77 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 59.43 -0.62 76 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 61.95 -0.40 79 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 64.48 -0.37 81 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 66.99 -0.36 83 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 69.53 -0.32 86 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 71.89 - 84 0 0 -
29OCT26 150.00 P 0.00 0.00 0.00 74.59 - 91 0 0 -
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 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 58 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.04 0.00 57 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.07 0.00 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.14 -0.01 56 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.17 -0.02 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.21 -0.02 56 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.24 -0.03 55 0 1 0
27NOV26 46.00 P 0.00 0.00 0.00 0.30 -0.02 56 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.35 -0.04 55 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.43 -0.04 56 0 101 0
27NOV26 49.00 P 0.00 0.00 0.00 0.51 -0.04 55 0 17 0
27NOV26 50.00 P 0.42 0.47 0.42 0.59 -0.05 55 5 32 +5
27NOV26 52.50 P 0.00 0.00 0.00 0.88 -0.05 55 0 41 0
27NOV26 55.00 P 0.98 0.98 0.98 1.25 -0.07 55 5 78 0
27NOV26 57.50 P 0.00 0.00 0.00 1.70 -0.11 55 0 144 0
27NOV26 60.00 P 2.00 2.00 2.00 2.24 -0.14 55 2 372 +2
27NOV26 62.50 P 0.00 0.00 0.00 2.92 -0.14 55 0 125 0
27NOV26 65.00 P 3.18 3.61 3.14 3.71 -0.18 55 53 400 +1
27NOV26 67.50 P 3.90 3.90 3.90 4.57 -0.23 55 2 157 0
27NOV26 70.00 P 0.00 0.00 0.00 5.61 -0.23 55 0 153 0
27NOV26 72.50 P 0.00 0.00 0.00 6.73 -0.28 55 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 7.99 -0.48 55 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 9.52 -0.53 55 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 11.19 -0.53 57 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 12.94 -0.55 58 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 14.78 -0.44 59 0 0 0
27NOV26 87.50 P 16.50 16.50 16.50 16.64 -0.47 59 15 15 +15
27NOV26 90.00 P 0.00 0.00 0.00 18.53 -0.48 59 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.54 -0.52 60 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.59 -0.52 61 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 24.71 -0.57 62 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 26.90 -0.57 62 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.11 -0.61 63 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 31.41 -0.61 65 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 33.71 -0.62 66 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 36.07 -0.64 67 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 38.46 -0.62 68 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 40.78 -0.72 69 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 43.12 -0.66 70 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 45.63 -0.49 72 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 47.95 -0.71 72 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 50.47 -0.36 75 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 52.93 -0.25 76 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 54.92 -0.69 72 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 57.27 -0.72 71 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 59.66 -0.72 71 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 62.38 -0.41 77 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 64.61 -0.75 74 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 66.99 -0.66 73 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 69.53 -0.66 75 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 71.89 - 73 0 0 -
27NOV26 150.00 P 0.00 0.00 0.00 74.59 - 80 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 58 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 0.00 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 0.00 55 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.04 0.00 55 0 25 0
30DEC26 35.00 P 0.06 0.06 0.06 0.05 -0.01 54 10 36 0
30DEC26 36.00 P 0.00 0.00 0.00 0.07 0.00 55 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 0.09 -0.01 55 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.12 0.00 55 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.18 -0.01 55 0 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.22 -0.01 55 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.25 -0.01 54 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.30 -0.02 54 0 122 0
30DEC26 44.00 P 0.00 0.00 0.00 0.36 -0.02 54 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.43 -0.02 54 0 187 0
30DEC26 46.00 P 0.00 0.00 0.00 0.51 -0.03 54 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.59 -0.03 54 0 82 0
30DEC26 48.00 P 0.53 0.55 0.53 0.69 -0.04 54 2 204 -2
30DEC26 49.00 P 0.00 0.00 0.00 0.81 -0.04 54 0 67 0
30DEC26 50.00 P 0.70 0.70 0.68 0.93 -0.03 54 2 524 0
30DEC26 52.50 P 0.00 0.00 0.00 1.29 -0.06 54 0 337 0
30DEC26 55.00 P 1.40 1.40 1.35 1.73 -0.08 54 4 410 -1
30DEC26 57.50 P 1.80 1.98 1.80 2.26 -0.08 54 3 535 0
30DEC26 60.00 P 2.59 2.59 2.59 2.91 -0.11 54 20 714 -20
30DEC26 62.50 P 3.15 3.15 3.03 3.63 -0.15 54 3 669 -1
30DEC26 65.00 P 4.15 4.50 4.02 4.49 -0.15 53 6 2,643 0
30DEC26 67.50 P 0.00 0.00 0.00 5.44 -0.19 53 0 342 0
30DEC26 70.00 P 6.66 6.66 6.15 6.49 -0.19 53 11 2,057 -3
30DEC26 72.50 P 0.00 0.00 0.00 7.66 -0.31 53 0 1,048 0
30DEC26 75.00 P 9.46 9.46 9.30 9.02 -0.44 54 2 334 0
30DEC26 77.50 P 0.00 0.00 0.00 10.58 -0.43 54 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 12.29 -0.32 56 0 334 0
30DEC26 82.50 P 0.00 0.00 0.00 13.91 -0.52 56 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 15.75 -0.40 57 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 17.57 -0.42 57 0 179 0
30DEC26 90.00 P 0.00 0.00 0.00 19.46 -0.43 58 0 106 0
30DEC26 92.50 P 0.00 0.00 0.00 21.37 -0.47 58 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 23.41 -0.48 59 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 25.47 -0.49 59 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 27.59 -0.53 60 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 29.79 -0.53 61 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 31.99 -0.55 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.26 -0.58 62 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.57 -0.58 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.89 -0.55 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.26 -0.62 65 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.66 -0.63 67 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.07 -0.36 68 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.52 -0.15 69 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 50.90 -0.16 70 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.19 -0.23 71 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.71 -0.16 73 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 57.95 -0.27 71 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 60.53 -0.08 74 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 62.83 -0.27 74 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 65.23 -0.16 74 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 67.57 -0.43 74 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 69.98 -0.32 74 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 72.33 - 73 0 0 -
30DEC26 150.00 P 0.00 0.00 0.00 74.88 - 76 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 0.02 0.00 53 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.03 0.00 54 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.13 -0.02 53 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.16 -0.02 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.20 -0.03 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.25 -0.02 53 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.30 -0.03 53 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.35 -0.03 53 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.40 -0.03 53 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.46 -0.05 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.55 -0.05 53 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.64 -0.05 53 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 0.72 -0.07 52 0 54 0
30MAR27 43.00 P 0.74 0.74 0.74 0.84 -0.07 53 1 62 0
30MAR27 44.00 P 0.78 0.78 0.78 0.96 -0.08 53 1 15 -1
30MAR27 45.00 P 0.00 0.00 0.00 1.09 -0.07 53 0 28 0
30MAR27 46.00 P 0.00 0.00 0.00 1.22 -0.10 53 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 1.39 -0.10 53 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 1.55 -0.10 52 0 47 0
30MAR27 49.00 P 0.00 0.00 0.00 1.72 -0.10 52 0 16 0
30MAR27 50.00 P 0.00 0.00 0.00 1.90 -0.13 52 0 479 0
30MAR27 52.50 P 0.00 0.00 0.00 2.45 -0.14 52 0 471 0
30MAR27 55.00 P 2.68 2.70 2.58 3.06 -0.18 52 4 695 0
30MAR27 57.50 P 0.00 0.00 0.00 3.77 -0.18 52 0 756 0
30MAR27 60.00 P 0.00 0.00 0.00 4.56 -0.23 52 0 1,312 0
30MAR27 62.50 P 0.00 0.00 0.00 5.45 -0.23 52 0 257 0
30MAR27 65.00 P 0.00 0.00 0.00 6.40 -0.29 52 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 7.48 -0.28 52 0 69 0
30MAR27 70.00 P 8.88 8.88 8.88 8.58 -0.34 52 15 147 +15
30MAR27 72.50 P 10.57 10.57 10.57 9.85 -0.35 52 15 617 +15
30MAR27 75.00 P 12.00 12.00 12.00 11.26 -0.47 52 1 1,328 +1
30MAR27 77.50 P 0.00 0.00 0.00 12.91 -0.41 53 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 14.64 -0.32 54 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 16.38 -0.41 55 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 18.14 -0.37 55 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 19.74 -0.63 55 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 21.66 -0.54 56 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 23.58 -0.54 56 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 25.50 -0.54 56 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 27.44 -0.58 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.51 -0.59 57 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 31.59 -0.59 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.68 -0.59 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.84 -0.63 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.06 -0.62 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.28 -0.63 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.51 -0.64 60 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 44.82 -0.65 61 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.14 -0.66 61 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 49.48 -0.66 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 51.82 -0.67 63 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 54.22 -0.50 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.64 -0.42 65 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 59.06 -0.43 66 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 61.37 -0.55 66 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 63.68 -0.59 66 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 66.22 -0.20 68 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 68.69 -0.07 69 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 70.94 -0.18 69 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 73.40 - 70 0 0 -
30MAR27 150.00 P 0.00 0.00 0.00 75.84 - 70 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 0.08 -0.01 53 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.20 -0.01 53 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.24 -0.02 53 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.28 -0.03 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.35 -0.03 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.41 -0.03 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.48 0.00 53 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.56 -0.02 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.63 -0.04 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.71 -0.05 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.81 -0.06 52 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.93 -0.07 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.06 -0.07 52 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 1.19 -0.07 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.32 -0.09 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.50 -0.09 52 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 1.67 -0.09 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.84 -0.10 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 2.02 -0.11 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.23 -0.13 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.46 -0.13 52 0 24 0
29JUN27 49.00 P 0.00 0.00 0.00 2.69 -0.13 52 0 20 0
29JUN27 50.00 P 2.40 2.40 2.40 2.92 -0.13 52 1 31 0
29JUN27 52.50 P 0.00 0.00 0.00 3.59 -0.17 52 0 1,058 0
29JUN27 55.00 P 3.96 3.96 3.80 4.32 -0.17 52 5 847 0
29JUN27 57.50 P 0.00 0.00 0.00 5.14 -0.21 52 0 75 0
29JUN27 60.00 P 5.82 5.82 5.50 6.05 -0.22 52 24 75 +4
29JUN27 62.50 P 0.00 0.00 0.00 6.98 -0.27 52 0 165 0
29JUN27 65.00 P 7.50 7.50 7.50 8.08 -0.27 52 2 152 -2
29JUN27 67.50 P 0.00 0.00 0.00 9.18 -0.27 51 0 22 0
29JUN27 70.00 P 0.00 0.00 0.00 10.38 -0.33 51 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 11.67 -0.38 51 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 13.17 -0.42 52 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 14.75 -0.45 52 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 16.53 -0.37 53 0 66 0
29JUN27 82.50 P 0.00 0.00 0.00 18.25 -0.40 54 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 20.05 -0.41 55 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 21.87 -0.09 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.50 -0.50 55 0 22 0
29JUN27 92.50 P 0.00 0.00 0.00 25.24 -0.71 55 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.37 -0.52 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.31 -0.53 56 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 31.26 -0.53 56 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 33.25 -0.57 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 35.34 -0.58 57 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 37.44 -0.58 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 39.54 -0.59 57 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 41.67 -0.61 57 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 43.89 -0.61 58 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 46.11 -0.63 59 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 48.35 -0.63 59 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 50.60 -0.63 59 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 52.88 -0.65 60 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 55.22 -0.65 60 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 57.56 -0.66 61 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 59.91 -0.66 62 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 62.27 -0.66 63 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 64.65 -0.52 63 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.07 -0.41 64 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 69.42 -0.33 64 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 71.71 -0.37 64 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 74.05 - 65 0 0 -
29JUN27 150.00 P 0.00 0.00 0.00 76.37 - 65 0 0 -
TOTAL PUT 2,559 58,254 +92
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$ 60.400
21AUG26 44.00 C 0.00 0.00 0.00 16.42 +0.55 134 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 16.35 +0.98 244 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 15.41 +0.54 0 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 15.30 +0.93 223 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 14.83 +0.96 220 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 14.29 +0.92 208 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 13.70 +0.83 189 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 12.91 +0.54 0 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 12.61 +0.74 161 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 12.09 +0.72 152 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 11.59 +0.72 146 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 11.23 +0.86 161 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 10.72 +0.90 153 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 9.41 +0.59 0 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 8.41 +0.59 0 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 7.61 +0.79 103 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 6.42 +0.59 51 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 5.43 +0.58 49 0 15 0
21AUG26 56.00 C 0.00 0.00 0.00 4.45 +0.51 46 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 3.52 +0.50 47 0 1 0
21AUG26 58.00 C 4.90 4.90 2.33 2.63 +0.43 46 13 9 +8
21AUG26 59.00 C 3.33 3.33 3.33 1.85 +0.33 45 3 8 0
21AUG26 60.00 C 2.90 3.30 1.08 1.23 +0.25 46 47 32 -11
21AUG26 61.00 C 1.88 1.88 0.60 0.77 +0.17 47 20 118 +11
21AUG26 62.00 C 1.00 1.75 0.33 0.44 +0.11 47 189 65 -31
21AUG26 63.00 C 0.86 1.02 0.26 0.24 +0.07 48 220 208 +189
21AUG26 64.00 C 0.55 0.65 0.45 0.12 +0.04 48 50 17 +17
21AUG26 65.00 C 0.22 0.34 0.22 0.05 +0.01 47 60 32 +30
21AUG26 66.00 C 0.25 0.30 0.18 0.02 0.00 47 33 21 +3
21AUG26 67.00 C 0.21 0.21 0.21 0.01 0.00 49 15 15 +15
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
21AUG26 70.00 C 0.05 0.05 0.05 0.01 0.00 67 20 20 +20
21AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 0.01 - 117 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 17.73 +0.81 133 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.60 +0.68 111 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.41 +0.48 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.83 +0.89 119 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 13.70 +0.72 101 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.61 +0.62 86 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 11.59 +0.57 77 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.72 +0.68 82 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 8.40 +0.80 75 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 5.99 +0.50 60 0 48 0
28AUG26 57.50 C 5.60 6.00 5.60 4.13 +0.42 60 3 122 -3
28AUG26 60.00 C 3.10 4.30 2.82 2.73 +0.38 62 98 825 -16
28AUG26 62.50 C 3.00 3.00 1.74 1.62 +0.26 61 34 157 -22
28AUG26 65.00 C 1.10 1.60 0.81 0.90 +0.15 61 44 389 +27
28AUG26 67.50 C 0.84 1.14 0.57 0.46 +0.09 61 144 255 +43
28AUG26 70.00 C 0.50 0.66 0.30 0.22 +0.05 61 107 538 +20
28AUG26 72.50 C 0.39 0.39 0.39 0.10 +0.02 61 41 828 +41
28AUG26 75.00 C 0.19 0.20 0.12 0.05 +0.02 63 48 560 +31
28AUG26 77.50 C 0.11 0.14 0.11 0.02 0.00 62 26 633 +15
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 655 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 566 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 395 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 429 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 3 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 103 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 108 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 112 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 117 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 121 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 18.58 +0.31 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.73 +0.41 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.79 +0.44 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.45 +0.20 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.83 +0.51 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.70 +0.19 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.19 +0.60 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.20 +0.65 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.17 +0.52 50 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 8.79 +0.21 43 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 7.22 +0.44 48 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 5.67 +0.45 49 0 101 0
29SEP26 60.00 C 5.45 5.45 5.45 4.27 +0.33 48 2 504 -2
29SEP26 62.50 C 4.30 4.40 3.38 3.22 +0.27 49 3 392 +1
29SEP26 65.00 C 3.30 3.40 2.38 2.36 +0.21 49 31 2,013 +12
29SEP26 67.50 C 2.60 2.60 1.84 1.67 +0.16 49 22 1,056 +7
29SEP26 70.00 C 1.60 2.00 1.34 1.16 +0.12 49 19 377 -18
29SEP26 72.50 C 1.22 1.36 0.99 0.79 +0.09 49 33 299 +17
29SEP26 75.00 C 1.03 1.10 0.78 0.53 +0.06 49 19 289 +1
29SEP26 77.50 C 0.66 0.66 0.66 0.35 +0.04 49 15 205 -15
29SEP26 80.00 C 0.63 0.63 0.63 0.23 +0.03 49 1 679 0
29SEP26 82.50 C 0.33 0.33 0.33 0.14 +0.01 48 9 478 +4
29SEP26 85.00 C 0.33 0.37 0.33 0.09 +0.01 48 2 396 -2
29SEP26 87.50 C 0.20 0.20 0.19 0.06 +0.01 49 45 624 -15
29SEP26 90.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 769 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 677 0
29SEP26 97.50 C 0.12 0.12 0.12 0.01 0.00 50 50 144 +37
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 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 18.17 +0.46 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.79 +0.02 40 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.97 +0.11 45 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 15.07 +0.11 45 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 14.13 +0.05 44 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 13.30 +0.08 44 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 12.53 +0.14 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.64 +0.06 44 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 9.94 +0.47 47 0 15 0
29OCT26 55.00 C 9.31 9.31 9.31 8.25 +0.44 47 1 21 0
29OCT26 57.50 C 0.00 0.00 0.00 6.88 +0.48 49 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 5.43 +0.31 47 0 125 0
29OCT26 62.50 C 0.00 0.00 0.00 4.38 +0.21 48 0 65 0
29OCT26 65.00 C 4.50 4.50 4.50 3.52 +0.24 48 15 72 +14
29OCT26 67.50 C 0.00 0.00 0.00 2.77 +0.22 48 0 98 0
29OCT26 70.00 C 2.40 2.40 2.40 2.14 +0.19 48 30 112 +20
29OCT26 72.50 C 0.00 0.00 0.00 1.64 +0.16 48 0 47 0
29OCT26 75.00 C 1.47 1.47 1.47 1.24 +0.12 48 3 83 0
29OCT26 77.50 C 1.39 1.39 1.24 0.93 +0.09 48 45 60 +44
29OCT26 80.00 C 1.02 1.02 1.02 0.70 +0.08 48 2 18 0
29OCT26 82.50 C 0.00 0.00 0.00 0.52 +0.06 48 0 20 0
27NOV26 43.00 C 0.00 0.00 0.00 18.34 +0.23 50 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 17.29 +0.09 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 16.48 +0.14 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.84 +0.35 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.74 +0.28 46 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.91 +0.03 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 13.33 +0.24 48 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 12.41 +0.07 46 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.72 +0.35 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 9.24 +0.42 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 7.67 +0.21 47 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 6.53 +0.31 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 5.48 +0.27 48 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 4.60 +0.24 49 0 40 0
27NOV26 67.50 C 0.00 0.00 0.00 3.84 +0.24 49 0 15 0
27NOV26 70.00 C 0.00 0.00 0.00 3.14 +0.21 49 0 75 0
27NOV26 72.50 C 0.00 0.00 0.00 2.56 +0.18 49 0 0 0
27NOV26 75.00 C 2.33 2.33 2.33 2.07 +0.15 49 1 23 +1
27NOV26 77.50 C 0.00 0.00 0.00 1.67 +0.13 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 1.34 +0.11 49 0 3 0
27NOV26 82.50 C 0.00 0.00 0.00 1.07 +0.09 49 0 1 0
30DEC26 42.00 C 0.00 0.00 0.00 19.51 +0.09 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.61 +0.05 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.80 +0.09 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.95 +0.06 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.15 +0.06 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 15.34 +0.02 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.65 +0.09 47 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 13.96 +0.14 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.12 +0.02 46 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 11.51 +0.07 47 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 9.95 +0.25 47 10 101 0
30DEC26 57.50 C 0.00 0.00 0.00 9.03 +0.39 50 0 56 0
30DEC26 60.00 C 0.00 0.00 0.00 7.52 +0.30 48 0 185 0
30DEC26 62.50 C 7.60 7.60 7.60 6.48 +0.31 48 2 94 0
30DEC26 65.00 C 0.00 0.00 0.00 5.64 +0.30 49 0 152 0
30DEC26 67.50 C 0.00 0.00 0.00 4.81 +0.25 49 0 334 0
30DEC26 70.00 C 0.00 0.00 0.00 4.10 +0.25 49 0 147 0
30DEC26 72.50 C 0.00 0.00 0.00 3.46 +0.22 49 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 2.91 +0.20 49 0 885 0
30DEC26 77.50 C 0.00 0.00 0.00 2.44 +0.17 49 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 2.04 +0.15 49 0 612 0
30DEC26 82.50 C 0.00 0.00 0.00 1.71 +0.14 49 0 123 0
30DEC26 85.00 C 0.00 0.00 0.00 1.42 +0.12 49 0 111 0
30DEC26 87.50 C 0.00 0.00 0.00 1.18 +0.10 49 0 135 0
30DEC26 90.00 C 0.00 0.00 0.00 0.98 +0.09 49 0 662 0
30DEC26 92.50 C 0.00 0.00 0.00 0.79 +0.05 48 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 0.65 +0.04 48 0 147 0
30DEC26 97.50 C 0.00 0.00 0.00 0.54 +0.05 48 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.46 +0.05 49 10 16 -10
30DEC26 102.50 C 0.00 0.00 0.00 0.38 +0.04 49 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.31 +0.03 48 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.26 +0.03 49 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 20.80 +0.07 49 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 20.00 +0.05 49 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 19.24 +0.04 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.52 +0.06 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.75 +0.02 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.13 +0.10 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.26 -0.09 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.82 +0.12 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.10 +0.04 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.49 -0.07 48 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 12.18 -0.01 48 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 10.93 -0.03 48 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 10.25 +0.57 51 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 8.94 +0.25 49 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 8.08 +0.27 50 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 7.29 +0.28 50 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 6.53 +0.28 50 0 85 0
30MAR27 72.50 C 0.00 0.00 0.00 5.81 +0.26 50 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 5.17 +0.24 50 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 4.59 +0.22 50 0 61 0
30MAR27 80.00 C 0.00 0.00 0.00 4.08 +0.20 50 0 122 0
30MAR27 82.50 C 0.00 0.00 0.00 3.62 +0.19 50 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 3.21 +0.17 50 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 2.85 +0.16 50 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.45 +0.07 49 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.17 +0.06 49 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 1.92 +0.06 49 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.70 +0.05 49 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.51 +0.05 49 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.33 +0.04 49 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.18 +0.04 49 0 6 0
30MAR27 107.50 C 1.78 1.78 1.78 1.05 +0.04 49 6 340 0
29JUN27 43.00 C 0.00 0.00 0.00 21.02 +0.04 49 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 20.31 +0.04 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.61 +0.02 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 18.93 +0.01 49 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 18.29 +0.02 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.65 +0.01 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.06 +0.06 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.45 +0.05 49 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.11 +0.08 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.78 +0.02 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.60 +0.02 49 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 11.65 +0.30 50 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 10.78 +0.34 51 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 9.86 +0.27 51 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 9.07 +0.27 51 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.32 +0.23 51 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 7.65 +0.26 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.03 +0.29 51 0 25 0
29JUN27 77.50 C 0.00 0.00 0.00 6.41 +0.29 51 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 5.84 +0.25 51 0 21 0
29JUN27 82.50 C 0.00 0.00 0.00 5.35 +0.24 51 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 4.87 +0.24 51 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.43 +0.20 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.06 +0.19 51 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.71 +0.20 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.36 +0.18 51 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 3.08 +0.15 51 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.83 +0.16 51 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.58 +0.16 51 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.33 +0.12 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.15 +0.12 51 0 229 0
TOTAL CALL 1,594 29,778 +483
21AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 123 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 0.00 114 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
21AUG26 55.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 23 0
21AUG26 56.00 P 0.00 0.00 0.00 0.04 -0.04 47 0 5 0
21AUG26 57.00 P 0.15 0.15 0.15 0.11 -0.08 48 2 24 +2
21AUG26 58.00 P 0.20 0.26 0.18 0.24 -0.13 47 15 3 -11
21AUG26 59.00 P 0.17 0.55 0.17 0.48 -0.19 47 112 116 +100
21AUG26 60.00 P 0.41 1.20 0.22 0.86 -0.29 48 61 32 +31
21AUG26 61.00 P 0.74 1.10 0.53 1.35 -0.41 46 48 17 +16
21AUG26 62.00 P 0.86 0.89 0.66 2.07 -0.44 49 55 27 +26
21AUG26 63.00 P 0.00 0.00 0.00 2.86 -0.52 50 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 3.76 -0.53 53 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 4.64 -0.58 47 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 5.61 -0.59 46 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 6.60 -0.60 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 7.60 -0.60 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 8.86 -0.34 109 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 9.60 -0.60 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 10.92 -0.28 133 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 11.60 -0.60 0 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 12.60 -0.60 0 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 13.60 -0.60 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 14.96 -0.24 170 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 15.93 -0.27 173 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 16.71 -0.49 147 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 17.70 -0.50 150 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 18.60 -0.60 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 19.60 - 0 0 0 -
28AUG26 43.00 P 0.03 0.03 0.03 0.01 0.00 79 1 123 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 170 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 163 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 0.00 65 0 93 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 0.00 64 0 169 0
28AUG26 49.00 P 0.06 0.06 0.06 0.04 -0.01 61 8 261 -8
28AUG26 50.00 P 0.07 0.07 0.07 0.07 -0.01 61 9 400 -3
28AUG26 52.50 P 0.20 0.33 0.15 0.22 -0.04 61 40 531 -14
28AUG26 55.00 P 0.43 0.61 0.28 0.57 -0.09 61 111 385 +24
28AUG26 57.50 P 0.68 1.35 0.63 1.16 -0.20 60 8 637 +7
28AUG26 60.00 P 1.40 2.26 1.40 2.24 -0.21 61 22 426 0
28AUG26 62.50 P 2.47 2.47 2.47 3.61 -0.39 60 1 661 -1
28AUG26 65.00 P 4.48 4.48 4.48 5.44 -0.43 61 1 569 0
28AUG26 67.50 P 0.00 0.00 0.00 7.38 -0.63 55 0 550 0
28AUG26 70.00 P 0.00 0.00 0.00 10.00 -0.20 73 0 824 0
28AUG26 72.50 P 0.00 0.00 0.00 12.45 -0.29 82 0 361 0
28AUG26 75.00 P 12.46 12.68 12.46 14.96 -0.25 94 19 345 0
28AUG26 77.50 P 0.00 0.00 0.00 17.29 -0.41 92 0 233 0
28AUG26 80.00 P 0.00 0.00 0.00 19.72 -0.48 94 0 417 0
28AUG26 82.50 P 0.00 0.00 0.00 22.21 -0.53 101 0 81 0
28AUG26 85.00 P 0.00 0.00 0.00 24.69 -0.55 106 0 12 0
28AUG26 87.50 P 0.00 0.00 0.00 27.22 -0.51 118 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 29.76 -0.48 130 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 32.21 -0.49 131 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 34.60 -0.60 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 37.38 -0.32 164 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 39.60 -0.60 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 42.21 -0.49 156 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 44.80 -0.40 174 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 47.23 -0.50 171 0 0 0
29SEP26 42.00 P 0.15 0.15 0.15 0.04 -0.01 49 1 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.12 -0.03 48 0 81 0
29SEP26 46.00 P 0.25 0.25 0.25 0.18 -0.02 49 1 30 0
29SEP26 47.00 P 0.00 0.00 0.00 0.24 -0.04 48 0 102 0
29SEP26 48.00 P 0.36 0.36 0.36 0.32 -0.06 48 30 279 +15
29SEP26 49.00 P 0.41 0.58 0.40 0.43 -0.06 48 122 390 +5
29SEP26 50.00 P 0.56 0.65 0.48 0.56 -0.08 48 126 2,011 +46
29SEP26 52.50 P 0.80 1.20 0.72 1.02 -0.08 49 339 566 -276
29SEP26 55.00 P 1.30 1.75 1.30 1.69 -0.06 49 61 1,154 +28
29SEP26 57.50 P 2.01 2.70 1.94 2.60 -0.09 49 67 1,151 +22
29SEP26 60.00 P 2.96 3.99 2.96 3.67 -0.29 48 69 1,666 -33
29SEP26 62.50 P 0.00 0.00 0.00 5.09 -0.37 49 0 580 0
29SEP26 65.00 P 0.00 0.00 0.00 6.91 -0.19 51 0 2,274 0
29SEP26 67.50 P 0.00 0.00 0.00 8.54 -0.44 48 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 10.52 -0.46 48 0 530 0
29SEP26 72.50 P 0.00 0.00 0.00 12.83 -0.33 51 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 15.40 -0.02 58 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 17.74 0.00 61 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 20.01 -0.31 60 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 22.51 -0.23 65 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 25.03 -0.21 70 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 27.30 -0.43 66 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 29.94 -0.30 76 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 32.40 -0.33 78 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.89 -0.31 82 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.38 -0.32 85 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 39.69 -0.51 78 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 42.32 -0.38 89 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.80 -0.40 91 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.23 -0.50 90 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 49.89 -0.31 102 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.37 -0.33 104 0 0 0
29OCT26 43.00 P 0.40 0.40 0.40 0.24 -0.03 48 5 65 +5
29OCT26 44.00 P 0.00 0.00 0.00 0.32 -0.02 48 0 2 0
29OCT26 45.00 P 0.41 0.41 0.41 0.40 -0.04 48 2 47 0
29OCT26 46.00 P 0.00 0.00 0.00 0.52 -0.04 48 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.64 -0.06 48 0 59 0
29OCT26 48.00 P 0.00 0.00 0.00 0.80 -0.06 48 0 34 0
29OCT26 49.00 P 0.86 0.99 0.80 0.97 -0.06 48 75 77 +75
29OCT26 50.00 P 1.00 1.23 0.93 1.18 -0.05 48 100 78 -7
29OCT26 52.50 P 1.35 1.85 1.35 1.77 -0.11 48 41 90 +21
29OCT26 55.00 P 2.43 2.43 2.43 2.56 -0.06 48 40 244 +40
29OCT26 57.50 P 3.21 3.48 3.21 3.55 -0.17 47 34 293 +3
29OCT26 60.00 P 4.40 4.63 4.40 4.78 -0.23 48 30 97 0
29OCT26 62.50 P 0.00 0.00 0.00 6.23 -0.26 48 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 7.86 -0.19 49 0 18 0
29OCT26 67.50 P 9.12 9.12 8.96 9.73 -0.11 50 2 2 +2
29OCT26 70.00 P 0.00 0.00 0.00 11.61 -0.16 50 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 13.65 -0.19 51 0 0 0
29OCT26 75.00 P 14.23 14.23 14.23 15.89 -0.13 53 1 3 +1
29OCT26 77.50 P 0.00 0.00 0.00 18.11 -0.14 54 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.60 +0.06 58 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.64 -0.22 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.54 -0.04 49 0 33 0
27NOV26 44.00 P 0.82 0.82 0.82 0.66 -0.04 49 1 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.80 -0.06 49 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.96 -0.07 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.14 -0.09 49 0 2 0
27NOV26 48.00 P 1.29 1.29 1.29 1.36 -0.08 49 1 2 +1
27NOV26 49.00 P 1.47 1.47 1.47 1.57 -0.09 49 1 1 0
27NOV26 50.00 P 0.00 0.00 0.00 1.82 -0.09 49 0 23 0
27NOV26 52.50 P 2.64 2.64 2.51 2.53 -0.06 48 11 4 +1
27NOV26 55.00 P 3.35 3.40 3.17 3.41 -0.17 48 48 47 +7
27NOV26 57.50 P 4.31 4.61 4.31 4.49 -0.20 48 45 133 +35
27NOV26 60.00 P 0.00 0.00 0.00 5.75 -0.25 49 0 50 0
27NOV26 62.50 P 0.00 0.00 0.00 7.20 -0.26 49 0 20 0
27NOV26 65.00 P 0.00 0.00 0.00 8.80 -0.29 49 0 60 0
27NOV26 67.50 P 0.00 0.00 0.00 10.66 -0.16 51 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 12.54 -0.10 51 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 14.53 -0.20 52 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 16.63 -0.18 53 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 18.74 -0.08 53 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.97 -0.06 54 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.15 -0.13 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.74 -0.03 49 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 0.89 -0.02 49 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 1.06 -0.04 49 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.23 -0.06 49 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 1.45 -0.06 49 0 96 0
30DEC26 47.00 P 0.00 0.00 0.00 1.67 -0.05 49 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 1.88 -0.08 49 0 47 0
30DEC26 49.00 P 0.00 0.00 0.00 2.10 -0.11 48 0 64 0
30DEC26 50.00 P 0.00 0.00 0.00 2.38 -0.11 48 0 189 0
30DEC26 52.50 P 0.00 0.00 0.00 3.15 -0.15 48 0 301 0
30DEC26 55.00 P 0.00 0.00 0.00 4.14 -0.17 48 0 1,192 0
30DEC26 57.50 P 0.00 0.00 0.00 5.32 -0.16 48 0 450 0
30DEC26 60.00 P 6.80 6.80 6.80 6.62 -0.18 49 5 711 0
30DEC26 62.50 P 0.00 0.00 0.00 8.05 -0.23 49 0 265 0
30DEC26 65.00 P 0.00 0.00 0.00 9.61 -0.29 49 0 333 0
30DEC26 67.50 P 0.00 0.00 0.00 11.34 -0.50 49 0 270 0
30DEC26 70.00 P 12.81 12.81 12.81 13.12 -0.24 49 1 60 0
30DEC26 72.50 P 0.00 0.00 0.00 15.21 -0.22 51 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 17.17 -0.14 51 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 19.36 -0.03 53 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 21.56 -0.28 54 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 23.61 -0.13 53 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 25.89 -0.11 54 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 28.22 -0.05 55 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 30.57 0.00 56 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 32.87 -0.07 56 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 35.26 -0.04 57 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 37.65 -0.05 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.04 -0.19 58 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.52 -0.18 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.80 -0.40 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.36 -0.37 61 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.74 -0.04 50 0 71 0
30MAR27 43.00 P 0.00 0.00 0.00 1.94 -0.04 50 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 2.16 -0.08 49 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 2.38 -0.11 49 0 16 0
30MAR27 46.00 P 0.00 0.00 0.00 2.65 -0.11 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 2.95 -0.08 49 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 3.26 -0.08 49 0 49 0
30MAR27 49.00 P 0.00 0.00 0.00 3.59 -0.08 49 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 3.94 -0.08 49 0 52 0
30MAR27 52.50 P 0.00 0.00 0.00 4.90 -0.09 49 0 247 0
30MAR27 55.00 P 5.85 5.85 5.85 5.99 -0.12 49 2 235 -2
30MAR27 57.50 P 0.00 0.00 0.00 7.22 -0.14 49 0 189 0
30MAR27 60.00 P 0.00 0.00 0.00 8.57 -0.17 49 0 297 0
30MAR27 62.50 P 0.00 0.00 0.00 10.03 -0.19 49 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 11.59 -0.32 50 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 13.24 -0.31 49 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 15.01 -0.33 50 0 31 0
30MAR27 72.50 P 0.00 0.00 0.00 16.97 -0.09 51 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 18.89 -0.09 51 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 20.86 -0.10 52 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 22.90 -0.10 52 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 24.98 -0.11 52 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 27.11 -0.22 52 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 29.35 -0.02 53 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 31.49 -0.09 53 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 33.75 -0.08 54 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 36.08 0.00 54 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 38.35 -0.03 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.68 -0.01 55 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 43.01 -0.03 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 45.39 -0.02 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 47.78 -0.02 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.06 -0.09 50 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 3.39 -0.12 50 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 3.69 -0.11 50 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 4.01 -0.11 50 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 4.37 -0.13 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.75 -0.12 50 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 5.14 -0.12 50 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 5.53 -0.14 50 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 6.65 -0.12 50 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 7.88 -0.11 50 0 75 0
29JUN27 57.50 P 9.10 9.10 9.10 9.18 -0.34 50 3 138 -2
29JUN27 60.00 P 0.00 0.00 0.00 10.58 -0.17 50 0 148 0
29JUN27 62.50 P 0.00 0.00 0.00 12.07 -0.20 50 0 66 0
29JUN27 65.00 P 0.00 0.00 0.00 13.64 -0.12 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.31 -0.16 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.93 -0.29 50 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 18.82 -0.08 51 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 20.67 -0.10 51 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.62 -0.19 52 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 24.61 -0.17 52 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.59 -0.07 52 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 28.57 -0.38 52 0 33 0
29JUN27 87.50 P 0.00 0.00 0.00 30.79 +0.01 53 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 32.82 -0.08 53 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 35.04 0.00 53 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 37.13 -0.22 53 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 39.41 0.00 54 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 41.65 +0.01 54 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 43.90 +0.02 54 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 46.17 +0.01 54 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 48.46 0.00 54 0 0 0
TOTAL PUT 1,777 34,243 +156
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$ 16.910
28AUG26 11.00 C 0.00 0.00 0.00 5.99 +0.16 156 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.49 +0.17 143 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.99 +0.17 129 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.49 +0.16 116 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.00 +0.17 107 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.50 +0.17 94 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.92 +0.11 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.42 +0.11 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.92 +0.10 0 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.43 +0.10 27 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.96 +0.08 27 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.57 +0.07 28 0 89 0
28AUG26 17.00 C 0.00 0.00 0.00 0.29 +0.04 29 0 120 0
28AUG26 17.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 100 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 0.00 29 0 109 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 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 42 0 247 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 79 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.99 +0.09 69 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.49 +0.09 63 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.99 +0.08 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.49 +0.08 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.00 +0.09 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.50 +0.07 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.96 +0.11 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.47 +0.10 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.99 +0.10 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.54 +0.09 23 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.14 +0.08 23 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 0.81 +0.09 24 0 72 0
29SEP26 17.00 C 0.00 0.00 0.00 0.54 +0.06 24 0 81 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 +0.03 23 0 53 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 0.00 23 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 24 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 43 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 67 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 5.52 +0.08 49 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.03 +0.08 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.54 +0.09 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.05 +0.08 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.56 +0.07 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.08 +0.09 32 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.53 +0.09 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.08 +0.08 22 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.66 +0.07 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.33 +0.12 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.99 +0.08 24 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.71 +0.04 23 0 165 0
29OCT26 17.50 C 0.00 0.00 0.00 0.50 +0.03 23 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.33 0.00 23 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.21 0.00 23 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.05 0.00 23 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 29 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.08 +0.09 41 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.56 +0.06 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.07 +0.05 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.59 +0.05 29 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.15 +0.09 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.60 +0.08 22 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.16 +0.06 22 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.76 +0.05 22 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.40 +0.04 22 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.09 +0.03 22 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.82 +0.01 22 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.62 +0.04 22 0 60 0
27NOV26 18.00 C 0.00 0.00 0.00 0.44 +0.02 22 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.31 -0.01 22 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.21 -0.01 22 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.10 +0.08 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.59 +0.06 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.10 +0.05 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.62 +0.06 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.14 +0.06 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.66 +0.06 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.20 +0.07 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.70 +0.10 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.28 +0.08 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.90 +0.07 23 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.56 +0.07 23 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.26 +0.06 23 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.99 +0.05 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.80 +0.06 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.61 +0.04 23 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.46 +0.03 23 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.34 +0.02 23 0 114 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 +0.02 23 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 +0.01 23 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.01 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 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.19 +0.04 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.71 +0.04 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.25 +0.05 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.78 +0.06 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.32 +0.07 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.87 +0.07 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.43 +0.06 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.93 -0.04 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.55 +0.04 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.19 +0.02 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.87 +0.01 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.58 0.00 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.32 -0.02 23 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.10 -0.02 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.90 -0.03 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.73 -0.03 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.59 -0.03 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.49 -0.01 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.39 -0.01 23 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.35 +0.09 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.88 +0.11 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.40 +0.11 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.92 +0.10 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.46 +0.10 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.02 +0.10 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.59 +0.10 26 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.19 +0.10 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.72 +0.08 23 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.38 +0.08 23 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.14 +0.08 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.84 +0.07 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.58 +0.06 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.34 +0.06 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.14 +0.05 23 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.95 +0.04 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.80 +0.04 23 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.67 +0.04 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.55 +0.03 23 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.37 +0.02 23 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.24 +0.01 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.10 0.00 23 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
TOTAL CALL 0 6,526 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 213 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 132 0
28AUG26 16.50 P 0.00 0.00 0.00 0.14 -0.05 27 0 327 0
28AUG26 17.00 P 0.00 0.00 0.00 0.34 -0.08 26 0 344 0
28AUG26 17.50 P 0.00 0.00 0.00 0.67 -0.12 25 0 255 0
28AUG26 18.00 P 0.00 0.00 0.00 1.11 -0.12 26 0 198 0
28AUG26 18.50 P 0.00 0.00 0.00 1.59 -0.15 0 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 2.09 -0.11 0 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.59 -0.11 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.09 -0.11 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.09 -0.11 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.09 -0.11 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.09 -0.11 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.09 -0.11 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.09 -0.11 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.09 -0.11 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.09 -0.11 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 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 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 25 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 170 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 168 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 -0.04 23 0 252 0
29SEP26 16.50 P 0.00 0.00 0.00 0.32 -0.06 22 0 114 0
29SEP26 17.00 P 0.00 0.00 0.00 0.54 -0.08 22 0 151 0
29SEP26 17.50 P 0.90 0.90 0.90 0.84 -0.10 22 15 46 +15
29SEP26 18.00 P 0.00 0.00 0.00 1.26 -0.10 25 0 162 0
29SEP26 18.50 P 0.00 0.00 0.00 1.65 -0.14 23 0 42 0
29SEP26 19.00 P 0.00 0.00 0.00 2.11 -0.10 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.59 -0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.09 -0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.09 -0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.09 -0.11 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.09 -0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.09 -0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.09 -0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.09 -0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.09 -0.11 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.09 -0.11 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.09 -0.11 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.09 -0.11 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.09 -0.11 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.17 -0.04 23 0 66 0
29OCT26 16.00 P 0.00 0.00 0.00 0.29 -0.05 23 0 91 0
29OCT26 16.50 P 0.00 0.00 0.00 0.45 -0.08 22 0 127 0
29OCT26 17.00 P 0.00 0.00 0.00 0.67 -0.11 22 0 155 0
29OCT26 17.50 P 0.99 0.99 0.99 0.99 -0.09 23 15 60 +15
29OCT26 18.00 P 0.00 0.00 0.00 1.33 -0.10 23 0 6 0
29OCT26 18.50 P 0.00 0.00 0.00 1.72 -0.11 22 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.15 -0.11 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.61 -0.11 23 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.09 -0.11 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.09 -0.11 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.09 -0.11 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.09 -0.11 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.09 -0.11 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.09 -0.11 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.01 -0.01 23 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.14 -0.04 22 0 2 0
27NOV26 15.50 P 0.29 0.29 0.29 0.24 -0.04 22 15 80 +15
27NOV26 16.00 P 0.00 0.00 0.00 0.36 -0.07 22 0 2 0
27NOV26 16.50 P 0.00 0.00 0.00 0.53 -0.13 21 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.80 -0.09 22 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.07 -0.11 22 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.40 -0.12 22 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.78 -0.12 22 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.19 -0.12 22 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.63 -0.12 22 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.10 -0.12 22 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.09 -0.11 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.09 -0.11 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.09 -0.11 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.09 -0.11 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 29 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 0.01 0.00 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 -0.02 23 0 67 0
30DEC26 15.50 P 0.00 0.00 0.00 0.34 -0.03 23 0 190 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 -0.05 23 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 0.67 -0.06 23 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 0.90 -0.08 22 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.20 -0.07 23 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.52 -0.08 23 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 1.88 -0.09 23 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.27 -0.09 23 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.69 -0.10 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.14 -0.10 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.09 -0.11 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.09 -0.11 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.09 -0.11 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.09 -0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.09 -0.11 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.09 -0.11 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.09 -0.11 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.09 -0.11 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.09 -0.11 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.09 -0.11 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.09 -0.11 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 -0.05 23 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.27 -0.05 23 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.39 -0.05 23 0 51 0
30MAR27 15.50 P 0.00 0.00 0.00 0.52 -0.07 23 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.68 -0.12 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 0.90 -0.11 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.14 -0.12 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.41 -0.13 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.72 -0.14 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.06 -0.14 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.43 -0.13 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.82 -0.14 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.24 -0.04 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.11 -0.15 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.09 -0.12 0 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.09 -0.11 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.09 -0.11 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.09 -0.11 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.09 -0.11 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.09 -0.11 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.09 -0.11 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.09 -0.11 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.09 -0.11 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.15 -0.01 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.31 -0.02 23 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.43 -0.02 23 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.57 -0.04 23 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.73 -0.04 23 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 0.90 -0.04 22 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.11 -0.05 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.36 -0.05 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.63 -0.06 22 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 1.92 -0.07 22 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.25 -0.06 22 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 2.59 -0.07 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.03 +0.01 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.32 -0.08 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.71 -0.08 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.53 -0.09 18 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.39 -0.09 12 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.28 -0.09 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.18 -0.10 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.35 -0.11 22 0 0 0
TOTAL PUT 45 4,980 +45
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 103.300
28AUG26 57.50 C 0.00 0.00 0.00 45.85 +0.08 114 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 43.35 +0.07 100 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 40.85 +0.07 0 0 3 0
28AUG26 65.00 C 37.80 37.80 37.80 38.35 +0.08 0 1 4 +1
28AUG26 67.50 C 0.00 0.00 0.00 35.85 +0.07 0 0 0 0
28AUG26 70.00 C 33.60 33.60 33.60 33.36 +0.17 77 3 2 -1
28AUG26 72.50 C 30.50 30.89 30.50 30.86 +0.07 67 6 4 +3
28AUG26 75.00 C 28.00 28.00 28.00 28.36 +0.07 0 3 3 +3
28AUG26 77.50 C 0.00 0.00 0.00 25.86 +0.06 0 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 23.36 +0.21 0 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 20.87 -0.01 46 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 18.37 +0.19 38 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 15.87 +0.59 0 0 28 0
28AUG26 90.00 C 0.00 0.00 0.00 13.38 +0.59 32 0 110 0
28AUG26 92.50 C 0.00 0.00 0.00 10.90 +0.56 30 0 34 0
28AUG26 95.00 C 8.40 8.40 8.40 8.47 +0.50 30 5 137 -5
28AUG26 97.50 C 0.00 0.00 0.00 6.17 +0.38 30 0 28 0
28AUG26 100.00 C 0.00 0.00 0.00 4.14 +0.24 30 0 32 0
28AUG26 102.50 C 0.00 0.00 0.00 2.44 -0.05 28 0 63 0
28AUG26 105.00 C 1.27 1.27 1.27 1.33 -0.07 29 6 32 0
28AUG26 107.50 C 0.00 0.00 0.00 0.66 -0.05 30 0 18 0
28AUG26 110.00 C 0.45 0.45 0.45 0.28 -0.04 30 2 10 +2
28AUG26 112.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 -0.01 30 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 39 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 57.38 +0.26 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 56.38 +0.26 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 55.38 +0.26 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 54.39 +0.36 87 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 53.39 +0.36 82 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 50.89 +0.35 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.40 +0.36 73 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.90 +0.13 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.41 +0.13 65 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.91 +0.13 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.41 +0.14 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.92 +0.14 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.42 +0.23 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.93 +0.14 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.43 +0.14 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.94 +0.14 36 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 23.44 +0.29 0 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 20.95 +0.07 30 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 18.46 +0.21 28 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 15.98 +0.57 27 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 13.55 +0.55 27 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 11.20 +0.50 27 0 116 0
29SEP26 95.00 C 0.00 0.00 0.00 9.00 +0.43 27 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 7.01 +0.37 27 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 5.27 +0.11 27 0 36 0
29SEP26 102.50 C 0.00 0.00 0.00 3.78 +0.12 27 0 26 0
29SEP26 105.00 C 0.00 0.00 0.00 2.80 +0.15 28 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 1.91 +0.08 28 0 45 0
29SEP26 110.00 C 0.00 0.00 0.00 1.27 +0.05 27 0 25 0
29SEP26 112.50 C 0.00 0.00 0.00 0.82 +0.02 27 0 26 0
29SEP26 115.00 C 0.00 0.00 0.00 0.51 +0.01 27 0 6 0
29SEP26 117.50 C 0.00 0.00 0.00 0.31 0.00 27 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 45.90 +0.13 52 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 43.41 +0.13 56 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 40.91 +0.13 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 38.41 +0.14 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 35.92 +0.14 44 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 33.42 +0.23 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 30.93 +0.14 38 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.43 +0.14 28 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.94 +0.14 32 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.44 +0.26 26 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 20.95 +0.07 26 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.48 +0.23 26 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.05 +0.56 26 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 13.70 +0.52 26 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 11.50 +0.49 26 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 9.49 +0.44 26 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 7.70 +0.38 26 0 40 0
29OCT26 100.00 C 5.78 5.78 5.78 5.97 +0.24 25 5 55 +5
29OCT26 102.50 C 0.00 0.00 0.00 4.69 +0.09 26 0 33 0
29OCT26 105.00 C 0.00 0.00 0.00 3.64 +0.05 26 0 79 0
29OCT26 107.50 C 2.90 2.90 2.90 2.90 +0.16 27 7 90 0
29OCT26 110.00 C 0.00 0.00 0.00 2.19 +0.15 27 0 75 0
29OCT26 112.50 C 0.00 0.00 0.00 1.61 +0.11 27 0 45 0
29OCT26 115.00 C 0.00 0.00 0.00 1.16 +0.08 27 0 2 0
29OCT26 117.50 C 0.00 0.00 0.00 0.82 +0.06 27 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.57 +0.04 27 0 47 0
29OCT26 122.50 C 0.00 0.00 0.00 0.39 +0.04 26 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 28.43 +0.14 30 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 25.94 +0.14 29 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 23.44 +0.25 25 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 20.96 +0.08 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 18.52 +0.27 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 16.16 +0.52 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 13.94 +0.49 25 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 11.87 +0.43 25 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.01 +0.39 25 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 8.34 +0.33 25 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 6.66 +0.16 24 0 6 0
27NOV26 102.50 C 5.46 5.50 5.30 5.42 +0.05 25 19 24 +19
27NOV26 105.00 C 4.36 4.36 4.36 4.46 +0.11 25 4 14 +4
27NOV26 107.50 C 0.00 0.00 0.00 3.64 +0.14 26 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 2.86 +0.13 26 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 2.22 +0.11 26 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 1.70 +0.08 26 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 1.28 +0.06 26 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.94 +0.03 26 0 49 0
27NOV26 122.50 C 0.00 0.00 0.00 0.68 +0.03 25 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.51 +0.03 25 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 57.38 +0.26 60 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 56.38 +0.26 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 55.38 +0.26 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 54.39 +0.30 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.39 +0.31 58 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 50.89 +0.31 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 48.40 +0.30 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.90 +0.13 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.41 +0.13 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.91 +0.13 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.41 +0.14 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.92 +0.14 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.42 +0.23 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.93 +0.14 30 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 28.43 +0.14 26 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 25.94 +0.14 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.45 +0.26 24 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 21.01 +0.13 24 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 18.52 +0.12 22 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 16.37 +0.41 24 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 14.27 +0.36 24 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 12.34 +0.40 24 0 55 0
30DEC26 95.00 C 10.30 10.30 10.30 10.43 +0.23 23 5 25 +2
30DEC26 97.50 C 0.00 0.00 0.00 8.83 +0.10 24 0 20 0
30DEC26 100.00 C 0.00 0.00 0.00 7.42 +0.22 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 6.18 +0.10 24 0 29 0
30DEC26 105.00 C 0.00 0.00 0.00 5.13 +0.08 24 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 4.26 +0.05 24 0 98 0
30DEC26 110.00 C 0.00 0.00 0.00 3.49 0.00 25 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 2.79 -0.02 25 0 108 0
30DEC26 115.00 C 0.00 0.00 0.00 2.19 -0.03 25 0 108 0
30DEC26 117.50 C 0.00 0.00 0.00 1.72 -0.04 24 0 161 0
30DEC26 120.00 C 0.00 0.00 0.00 1.34 -0.04 24 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 1.02 -0.04 24 0 1 0
30DEC26 125.00 C 0.00 0.00 0.00 0.78 -0.04 24 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.60 -0.03 24 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 45.90 +0.13 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 43.41 +0.13 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.91 +0.13 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.41 +0.14 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.92 +0.14 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.42 +0.06 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.93 -0.04 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.43 -0.19 20 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 25.94 -0.27 19 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.65 -0.30 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 21.45 -0.29 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.57 -0.07 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 17.56 -0.08 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 15.69 +0.36 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 13.92 +0.31 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.25 +0.25 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 10.73 +0.09 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.22 -0.10 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 7.97 -0.05 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.99 +0.07 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 6.02 +0.05 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 5.18 +0.05 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 4.41 +0.06 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.70 +0.02 24 0 12 0
30MAR27 117.50 C 0.00 0.00 0.00 3.09 +0.02 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.58 0.00 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.11 -0.01 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.71 -0.01 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.39 -0.01 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 45.90 +0.13 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.41 +0.13 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.92 +0.14 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.52 +0.19 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 36.14 +0.20 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.80 +0.26 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 30.93 -0.26 0 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.51 -0.28 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.22 -0.32 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.89 +0.56 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.11 -0.08 19 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 20.17 +0.02 20 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 18.92 +0.69 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.12 +0.33 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 15.43 +0.77 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 13.45 +0.27 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 11.98 +0.21 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.70 +0.20 22 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 9.47 +0.15 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.38 +0.15 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 7.37 +0.11 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.46 +0.11 23 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 5.65 +0.07 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 4.91 +0.06 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 4.27 +0.04 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 3.69 -0.02 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.21 -0.05 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 2.82 +0.01 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.41 0.00 23 0 6 0
TOTAL CALL 66 3,599 +33
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 153 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 66 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 39 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 137 0
28AUG26 92.50 P 0.06 0.06 0.06 0.03 -0.03 31 20 62 0
28AUG26 95.00 P 0.00 0.00 0.00 0.09 -0.09 30 0 98 0
28AUG26 97.50 P 0.00 0.00 0.00 0.30 -0.19 30 0 53 0
28AUG26 100.00 P 0.00 0.00 0.00 0.76 -0.33 29 0 80 0
28AUG26 102.50 P 1.94 1.94 1.72 1.68 -0.38 30 29 30 -17
28AUG26 105.00 P 0.00 0.00 0.00 2.98 -0.59 29 0 16 0
28AUG26 107.50 P 0.00 0.00 0.00 4.77 -0.64 30 0 0 0
28AUG26 110.00 P 7.00 7.00 7.00 6.91 -0.63 30 1 1 +1
28AUG26 112.50 P 0.00 0.00 0.00 9.25 -0.62 30 0 0 0
28AUG26 115.00 P 11.60 12.40 11.60 12.05 -0.26 49 2 1 0
28AUG26 117.50 P 0.00 0.00 0.00 14.20 -0.60 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 16.70 -0.60 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 19.78 -0.02 78 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 22.35 +0.05 87 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 24.91 +0.11 95 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 0.00 29 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 148 0
29SEP26 85.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.18 -0.07 27 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.38 -0.07 27 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.65 -0.16 27 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 1.13 -0.21 27 0 51 0
29SEP26 97.50 P 1.82 1.82 1.82 1.80 -0.27 27 4 19 -1
29SEP26 100.00 P 0.00 0.00 0.00 2.80 -0.32 27 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 4.13 -0.35 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 5.48 -0.47 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 7.18 -0.52 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 9.10 -0.56 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 11.19 -0.58 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 13.41 -0.59 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 15.73 -0.59 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 18.12 -0.68 27 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 21.17 0.00 42 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 23.70 +0.14 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.14 +0.16 48 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 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 39 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 31 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.29 -0.03 26 0 46 0
29OCT26 87.50 P 0.00 0.00 0.00 0.50 -0.06 26 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.79 -0.09 26 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 1.23 -0.14 26 0 64 0
29OCT26 95.00 P 0.00 0.00 0.00 1.84 -0.18 26 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 2.63 -0.22 26 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 3.62 -0.28 26 0 15 0
29OCT26 102.50 P 0.00 0.00 0.00 4.91 -0.33 26 0 5 0
29OCT26 105.00 P 0.00 0.00 0.00 6.53 -0.35 27 0 6 0
29OCT26 107.50 P 0.00 0.00 0.00 8.25 -0.43 28 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 9.81 -0.46 26 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 11.76 -0.50 26 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 13.85 -0.52 26 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 16.05 -0.55 26 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 18.35 -0.68 26 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 21.32 -0.01 35 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 23.80 +0.12 37 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 26.17 +0.10 38 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.28 -0.05 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.48 -0.07 25 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.79 -0.05 26 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 1.14 -0.12 25 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 1.65 -0.17 25 0 0 0
27NOV26 95.00 P 2.25 2.25 2.25 2.32 -0.21 25 15 30 +15
27NOV26 97.50 P 0.00 0.00 0.00 3.16 -0.26 25 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 4.20 -0.32 25 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 5.50 -0.37 25 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 7.07 -0.33 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 8.75 -0.40 27 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 10.25 -0.47 25 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 12.15 -0.50 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 14.17 -0.53 25 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 16.31 -0.55 25 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 19.08 -0.16 30 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 21.46 -0.03 32 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 23.86 +0.06 33 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 26.22 +0.07 34 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.15 -0.06 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.26 -0.09 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.42 -0.12 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.66 -0.14 24 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.97 -0.20 24 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 1.41 -0.25 24 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 1.98 -0.29 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 2.70 -0.33 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 3.57 -0.39 24 0 184 0
30DEC26 100.00 P 4.86 4.89 4.86 4.63 -0.72 24 160 282 +160
30DEC26 102.50 P 0.00 0.00 0.00 5.91 -0.76 24 0 92 0
30DEC26 105.00 P 0.00 0.00 0.00 7.39 -0.50 24 0 93 0
30DEC26 107.50 P 0.00 0.00 0.00 9.07 -0.40 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.88 -0.33 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 12.80 -0.28 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 14.42 -0.63 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 16.51 -0.63 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 19.08 -0.27 27 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 21.58 +0.01 29 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.89 +0.05 30 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.22 +0.06 31 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 0.01 -0.01 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.16 -0.05 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.27 -0.06 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.42 -0.07 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.63 -0.10 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.91 -0.14 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.23 -0.18 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.70 -0.19 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.25 -0.23 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.93 -0.28 23 0 0 0
30MAR27 95.00 P 3.88 3.88 3.81 3.73 -0.33 23 106 106 +106
30MAR27 97.50 P 4.85 4.85 4.85 4.69 -0.31 23 49 49 +49
30MAR27 100.00 P 5.99 5.99 5.99 5.77 -0.36 23 23 23 +23
30MAR27 102.50 P 0.00 0.00 0.00 7.02 -0.39 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.44 -0.42 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.03 -0.39 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.74 -0.42 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 13.38 -0.57 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.24 -0.57 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.19 -0.58 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.84 +0.26 26 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.93 -0.01 26 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.17 +0.04 26 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 26.44 +0.06 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.25 -0.04 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.38 -0.06 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.54 -0.09 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.78 -0.10 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 1.08 -0.17 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.46 -0.21 23 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 1.97 -0.20 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.56 -0.23 23 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 3.24 -0.28 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.03 -0.29 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.96 -0.34 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.96 -0.39 24 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.14 -0.40 24 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 8.40 -0.46 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 9.81 -0.46 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 11.32 -0.50 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 12.94 -0.51 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 14.68 -0.11 24 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.03 -0.54 23 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 18.45 -0.58 25 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.48 -0.53 25 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.59 -0.47 26 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.79 -0.35 26 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 27.05 -0.37 27 0 0 0
TOTAL PUT 409 3,148 +336
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$ 442.400
21AUG26 340.00 C 0.00 0.00 0.00 104.07 -4.93 184 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 99.00 -5.01 174 0 0 0
21AUG26 350.00 C 0.00 0.00 0.00 94.59 -4.40 178 0 0 0
21AUG26 355.00 C 0.00 0.00 0.00 88.59 -5.42 147 0 0 0
21AUG26 360.00 C 0.00 0.00 0.00 82.74 -6.23 108 0 0 0
21AUG26 365.00 C 0.00 0.00 0.00 78.93 -2.59 140 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 72.67 -3.85 91 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 68.60 -2.92 117 0 0 0
21AUG26 380.00 C 0.00 0.00 0.00 62.92 -3.60 90 0 0 0
21AUG26 385.00 C 0.00 0.00 0.00 57.76 -3.76 77 0 0 0
21AUG26 390.00 C 0.00 0.00 0.00 52.68 -3.85 67 0 0 0
21AUG26 395.00 C 0.00 0.00 0.00 48.92 -2.61 92 0 0 0
21AUG26 400.00 C 0.00 0.00 0.00 43.78 -2.75 82 0 0 0
21AUG26 405.00 C 0.00 0.00 0.00 37.68 -3.87 49 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 33.52 -3.05 62 0 0 0
21AUG26 415.00 C 0.00 0.00 0.00 27.83 -3.81 42 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 23.27 -3.53 44 0 3 0
21AUG26 425.00 C 0.00 0.00 0.00 18.74 -3.36 42 0 0 0
21AUG26 430.00 C 11.85 15.00 11.26 14.31 -3.87 38 57 60 +29
21AUG26 435.00 C 7.50 11.15 7.20 10.37 -3.60 37 147 144 +31
21AUG26 440.00 C 6.50 8.25 4.80 7.07 -3.20 35 795 185 -72
21AUG26 445.00 C 6.00 6.00 2.93 4.48 -2.70 35 1,054 577 +33
21AUG26 450.00 C 3.47 3.80 1.80 2.83 -1.88 36 1,861 1,718 +378
21AUG26 455.00 C 2.66 3.01 1.13 1.72 -1.17 37 774 1,240 +20
21AUG26 460.00 C 1.30 1.50 0.69 1.02 -0.63 38 1,280 2,300 +273
21AUG26 465.00 C 0.81 0.83 0.55 0.60 -0.27 39 177 1,017 +172
21AUG26 470.00 C 0.42 0.55 0.32 0.34 -0.08 40 234 1,485 +61
21AUG26 475.00 C 0.30 0.40 0.29 0.20 +0.02 41 292 493 -141
21AUG26 480.00 C 0.18 0.32 0.16 0.11 +0.03 42 167 1,378 -152
21AUG26 485.00 C 0.31 0.31 0.31 0.07 +0.04 44 3 152 -2
21AUG26 490.00 C 0.26 0.26 0.26 0.04 +0.03 45 1 244 -1
21AUG26 495.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 144 0
21AUG26 500.00 C 0.10 0.10 0.07 0.02 +0.01 49 50 1,046 +30
21AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 49 0 483 0
21AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 52 0 294 0
21AUG26 515.00 C 0.00 0.00 0.00 0.01 0.00 56 0 123 0
21AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 59 0 176 0
21AUG26 525.00 C 0.00 0.00 0.00 0.01 0.00 62 0 153 0
21AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 65 0 203 0
21AUG26 535.00 C 0.00 0.00 0.00 0.01 0.00 68 0 107 0
21AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 71 0 89 0
21AUG26 545.00 C 0.00 0.00 0.00 0.01 0.00 74 0 185 0
21AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 77 0 285 0
21AUG26 555.00 C 0.00 0.00 0.00 0.01 0.00 80 0 615 0
21AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 83 0 75 0
21AUG26 565.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 575.00 C 0.00 0.00 0.00 0.01 0.00 92 0 70 0
21AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 222.71 -5.70 164 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 217.72 -5.68 159 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 213.05 -4.39 180 0 671 0
28AUG26 235.00 C 0.00 0.00 0.00 207.71 -4.72 148 0 220 0
28AUG26 240.00 C 0.00 0.00 0.00 203.07 -4.38 170 0 177 0
28AUG26 245.00 C 0.00 0.00 0.00 197.73 -6.65 140 0 120 0
28AUG26 250.00 C 0.00 0.00 0.00 192.73 -4.73 135 0 90 0
28AUG26 255.00 C 0.00 0.00 0.00 187.74 -4.74 132 0 74 0
28AUG26 260.00 C 0.00 0.00 0.00 183.10 -4.37 150 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 178.10 -4.39 145 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 172.76 -4.73 120 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 167.76 -4.74 115 0 30 0
28AUG26 280.00 C 0.00 0.00 0.00 163.12 -4.40 131 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 157.76 -4.76 107 0 865 0
28AUG26 290.00 C 0.00 0.00 0.00 152.78 -4.75 104 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 148.06 -4.44 115 0 300 0
28AUG26 300.00 C 0.00 0.00 0.00 142.79 -5.46 97 0 725 0
28AUG26 310.00 C 0.00 0.00 0.00 132.79 -6.64 89 0 700 0
28AUG26 320.00 C 0.00 0.00 0.00 123.17 -4.36 97 0 90 0
28AUG26 330.00 C 0.00 0.00 0.00 113.17 -6.34 89 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 104.07 -5.45 98 0 200 0
28AUG26 350.00 C 0.00 0.00 0.00 94.59 -4.40 95 0 420 0
28AUG26 360.00 C 0.00 0.00 0.00 83.22 -5.75 66 0 626 0
28AUG26 370.00 C 68.80 68.80 68.80 72.71 -5.22 37 1 122 0
28AUG26 380.00 C 0.00 0.00 0.00 62.92 -5.88 44 0 676 0
28AUG26 390.00 C 0.00 0.00 0.00 52.83 -4.07 34 0 198 0
28AUG26 400.00 C 0.00 0.00 0.00 43.78 -4.78 43 0 416 0
28AUG26 410.00 C 37.65 37.65 37.65 33.61 -4.04 33 1 1,279 -1
28AUG26 420.00 C 22.60 25.63 21.59 24.42 -3.91 30 157 2,700 +41
28AUG26 430.00 C 13.73 18.00 13.73 16.61 -4.45 30 306 4,026 +43
28AUG26 440.00 C 14.25 14.25 8.30 10.93 -2.90 32 620 14,693 -137
28AUG26 450.00 C 6.80 7.40 4.70 6.62 -1.54 33 727 5,391 +325
28AUG26 460.00 C 4.00 4.25 2.61 3.70 -1.20 33 1,353 10,667 +564
28AUG26 470.00 C 2.48 2.63 1.53 2.15 -0.72 35 1,358 12,120 +368
28AUG26 480.00 C 1.45 1.52 1.02 1.18 -0.48 36 1,182 13,141 +288
28AUG26 490.00 C 0.86 0.95 0.70 0.64 -0.32 37 209 9,384 +12
28AUG26 500.00 C 0.75 0.88 0.57 0.34 -0.22 38 255 13,025 -19
28AUG26 510.00 C 0.71 0.71 0.49 0.19 -0.14 40 1,013 13,170 -102
28AUG26 520.00 C 0.47 0.56 0.43 0.10 -0.10 41 128 6,036 +8
28AUG26 530.00 C 0.37 0.49 0.37 0.06 -0.06 42 12 24,962 -5
28AUG26 540.00 C 0.42 0.48 0.41 0.04 -0.04 44 61 21,525 -61
28AUG26 550.00 C 0.30 0.41 0.30 0.02 -0.03 45 59 14,058 -59
28AUG26 560.00 C 0.35 0.36 0.32 0.01 -0.03 45 45 10,958 -40
28AUG26 570.00 C 0.28 0.30 0.25 0.01 -0.02 48 32 12,210 +2
28AUG26 580.00 C 0.25 0.25 0.25 0.01 -0.01 51 8 29,727 0
28AUG26 590.00 C 0.19 0.19 0.19 0.01 0.00 54 8 12,339 0
28AUG26 600.00 C 0.10 0.10 0.01 0.01 0.00 57 400 28,424 -328
28AUG26 610.00 C 0.10 0.10 0.10 0.01 0.00 60 60 3,042 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3,187 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,800 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,407 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 71 0 27,125 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3,900 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,878 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,566 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 81 0 941 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,275 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 86 0 793 0
28AUG26 720.00 C 0.01 0.01 0.01 0.01 0.00 88 302 440 +140
28AUG26 730.00 C 0.01 0.01 0.01 0.01 0.00 90 337 928 +237
28AUG26 740.00 C 0.01 0.01 0.01 0.01 0.00 93 240 670 +240
28AUG26 750.00 C 0.01 0.01 0.01 0.01 0.00 95 180 2,301 +180
28AUG26 760.00 C 0.01 0.01 0.01 0.01 0.00 97 43 100 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 99 0 335 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 101 0 92 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 103 0 286 0
29SEP26 220.00 C 0.00 0.00 0.00 223.55 -10.27 92 0 60 0
29SEP26 225.00 C 0.00 0.00 0.00 218.57 -4.83 89 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 213.59 -4.80 86 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 208.61 -4.76 84 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 203.64 -5.34 82 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 198.66 -5.72 79 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 193.69 -5.33 77 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 189.07 -4.51 82 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 183.74 -6.96 73 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 178.76 -4.71 70 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 173.79 -4.73 68 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 168.81 -5.33 66 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 163.83 -4.65 64 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 158.86 -5.33 62 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 153.88 -4.78 60 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 148.91 -5.27 58 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 143.93 -5.33 56 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 133.99 -5.44 52 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 124.08 -5.28 49 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 114.20 -5.31 46 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 104.39 -5.13 43 0 90 0
29SEP26 350.00 C 92.40 92.40 92.28 96.71 -2.57 53 32 119 +32
29SEP26 360.00 C 0.00 0.00 0.00 84.18 -6.48 33 0 242 0
29SEP26 370.00 C 0.00 0.00 0.00 74.63 -6.10 32 0 314 0
29SEP26 380.00 C 65.71 66.48 65.71 66.48 -2.48 37 31 493 0
29SEP26 390.00 C 0.00 0.00 0.00 56.34 -3.50 32 0 468 -10
29SEP26 400.00 C 45.17 45.17 45.00 48.86 -2.27 34 33 1,074 +28
29SEP26 410.00 C 0.00 0.00 0.00 40.81 -3.13 33 0 2,549 0
29SEP26 420.00 C 30.00 32.80 29.07 33.12 -2.49 32 69 1,289 +8
29SEP26 430.00 C 23.17 25.77 23.00 26.10 -3.35 31 78 2,868 +32
29SEP26 440.00 C 18.30 20.80 17.50 20.68 -2.59 31 3,169 9,746 +299
29SEP26 450.00 C 16.71 16.71 13.50 16.00 -1.96 31 321 8,861 +165
29SEP26 460.00 C 11.51 13.04 10.31 12.34 -1.54 31 559 10,973 +145
29SEP26 470.00 C 9.50 10.09 7.80 9.34 -1.25 31 697 9,758 +181
29SEP26 480.00 C 7.40 7.81 5.90 7.00 -0.99 32 284 9,668 +123
29SEP26 490.00 C 5.50 5.68 4.55 5.19 -0.77 32 1,405 18,851 -502
29SEP26 500.00 C 4.40 4.53 3.60 3.82 -0.60 32 759 23,929 +31
29SEP26 510.00 C 3.45 3.50 2.87 2.80 -0.45 33 492 9,657 +202
29SEP26 520.00 C 2.90 2.90 2.44 2.03 -0.34 33 191 15,778 +59
29SEP26 530.00 C 2.20 2.33 2.01 1.47 -0.26 33 78 10,495 +21
29SEP26 540.00 C 1.66 2.05 1.66 1.07 -0.18 34 103 9,062 +81
29SEP26 550.00 C 1.75 1.75 1.45 0.77 -0.14 34 128 38,046 -23
29SEP26 560.00 C 1.51 1.51 1.51 0.55 -0.11 34 10 9,515 -10
29SEP26 570.00 C 1.10 1.28 1.10 0.40 -0.08 35 12 8,064 +8
29SEP26 580.00 C 1.08 1.22 1.05 0.29 -0.06 35 11 12,762 +9
29SEP26 590.00 C 0.99 1.10 0.92 0.21 -0.04 36 21 5,171 +14
29SEP26 600.00 C 0.90 1.02 0.75 0.15 -0.03 36 712 24,356 +248
29SEP26 610.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 5,682 0
29SEP26 620.00 C 0.75 0.79 0.75 0.08 -0.02 37 10 10,258 0
29SEP26 630.00 C 0.69 0.69 0.69 0.06 -0.01 37 10 5,191 0
29SEP26 640.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 8,764 0
29SEP26 650.00 C 0.00 0.00 0.00 0.04 0.00 38 0 30,028 0
29SEP26 660.00 C 0.00 0.00 0.00 0.03 0.00 39 0 6,963 0
29SEP26 670.00 C 0.55 0.55 0.55 0.02 0.00 39 200 3,226 +100
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 38 0 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 39 0 438 0
29SEP26 700.00 C 0.42 0.42 0.42 0.01 0.00 40 81 3,352 +81
29SEP26 710.00 C 0.25 0.33 0.25 0.01 0.00 41 50 1,066 +50
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,902 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 45 0 748 0
29SEP26 750.00 C 0.22 0.25 0.22 0.01 0.00 46 33 2,257 +32
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,299 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 50 0 875 0
29SEP26 800.00 C 0.14 0.14 0.14 0.01 0.00 51 50 1,521 +50
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 52 0 299 0
29SEP26 820.00 C 0.12 0.12 0.12 0.01 0.00 53 100 824 +99
29SEP26 830.00 C 0.10 0.10 0.10 0.01 0.00 54 50 506 +50
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 55 0 770 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 56 0 291 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 57 0 133 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 60 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 61 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 62 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 63 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 64 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 64 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 65 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 66 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 67 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 68 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,620 0
29OCT26 220.00 C 0.00 0.00 0.00 224.86 -8.96 82 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 219.52 -5.81 75 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 214.94 -4.31 78 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 209.61 -4.71 71 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 204.65 -4.65 69 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 199.69 -4.69 67 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 194.73 -5.81 65 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 189.76 -4.67 63 0 150 0
29OCT26 260.00 C 0.00 0.00 0.00 184.81 -5.89 62 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 179.86 -4.68 60 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 174.90 -4.69 58 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 169.93 -4.70 56 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 164.99 -5.82 55 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 160.04 -4.70 53 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 155.50 -4.29 55 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 150.18 -4.68 50 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 145.26 -5.15 49 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 135.45 -5.18 46 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 125.70 -6.40 44 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 115.86 -5.30 41 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 106.15 -5.29 39 0 60 0
29OCT26 350.00 C 0.00 0.00 0.00 96.71 -5.11 37 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 87.02 -5.21 35 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 76.81 -6.03 30 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 68.01 -4.03 30 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 59.62 -3.91 30 0 6 0
29OCT26 400.00 C 0.00 0.00 0.00 51.71 -5.39 30 0 434 0
29OCT26 410.00 C 0.00 0.00 0.00 44.34 -3.50 30 0 610 0
29OCT26 420.00 C 0.00 0.00 0.00 37.57 -3.21 30 0 578 0
29OCT26 430.00 C 30.90 32.19 28.90 31.99 -3.36 30 562 5,478 -119
29OCT26 440.00 C 24.36 26.66 23.66 26.71 -2.24 31 272 2,331 -165
29OCT26 450.00 C 21.00 22.01 19.73 21.97 -2.04 30 269 4,134 +34
29OCT26 460.00 C 19.16 19.16 15.90 18.14 -1.72 31 130 8,492 +7
29OCT26 470.00 C 14.67 14.90 12.86 14.72 -1.61 31 1,100 3,937 +456
29OCT26 480.00 C 12.00 12.24 10.70 12.15 -1.22 31 111 4,203 -13
29OCT26 490.00 C 10.70 10.70 8.78 9.85 -1.05 32 37 4,834 -18
29OCT26 500.00 C 8.50 8.50 7.15 7.95 -0.91 32 1,181 5,712 -427
29OCT26 510.00 C 6.50 6.50 5.97 6.40 -0.78 32 51 3,381 -4
29OCT26 520.00 C 5.82 5.82 5.82 5.14 -0.68 32 8 3,393 0
29OCT26 530.00 C 5.00 5.00 4.25 4.12 -0.58 33 19 1,725 +9
29OCT26 540.00 C 4.08 4.18 4.08 3.30 -0.50 33 267 2,391 0
29OCT26 550.00 C 3.51 3.65 3.05 2.65 -0.43 33 301 5,974 +11
29OCT26 560.00 C 3.20 3.21 3.19 2.12 -0.37 34 100 9,078 +100
29OCT26 570.00 C 2.66 2.82 2.66 1.70 -0.32 34 159 8,871 +101
29OCT26 580.00 C 2.48 2.51 2.48 1.36 -0.28 34 100 2,325 +100
29OCT26 590.00 C 2.21 2.24 2.21 1.10 -0.23 35 100 925 +13
29OCT26 600.00 C 1.76 1.80 1.75 0.88 -0.21 35 50 1,406 +40
29OCT26 610.00 C 1.70 1.70 1.70 0.71 -0.18 35 12 970 0
29OCT26 620.00 C 1.40 1.40 1.40 0.58 -0.15 36 5 2,367 0
29OCT26 630.00 C 0.00 0.00 0.00 0.47 -0.13 36 0 286 0
29OCT26 640.00 C 1.10 1.10 1.10 0.38 -0.12 36 5 245 0
29OCT26 650.00 C 1.25 1.25 1.25 0.31 -0.10 36 30 945 0
29OCT26 660.00 C 0.00 0.00 0.00 0.25 -0.09 37 0 357 0
29OCT26 670.00 C 0.95 0.95 0.95 0.21 -0.07 37 4 414 0
29OCT26 680.00 C 0.00 0.00 0.00 0.17 -0.07 37 0 463 0
29OCT26 690.00 C 0.78 0.91 0.78 0.14 -0.06 38 12 321 0
29OCT26 700.00 C 0.00 0.00 0.00 0.12 -0.05 38 0 443 0
29OCT26 710.00 C 0.76 0.76 0.76 0.10 -0.04 38 5 172 +5
29OCT26 720.00 C 0.60 0.60 0.60 0.08 -0.04 39 5 61 +5
29OCT26 730.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 33 0
29OCT26 740.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 119 0
29OCT26 750.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 59 0
29OCT26 760.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 90 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 499 0
27NOV26 220.00 C 0.00 0.00 0.00 225.64 -8.18 72 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 220.73 -4.79 70 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 215.75 -4.65 68 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 211.35 -4.25 70 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 206.40 -4.25 68 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 201.46 -4.25 66 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 196.51 -4.25 65 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 191.56 -4.26 63 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 186.63 -4.24 61 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 181.70 -4.25 59 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 176.78 -4.24 58 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 171.01 -5.10 51 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 166.11 -5.01 50 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 161.23 -5.07 49 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 156.35 -4.96 47 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 151.47 -5.02 46 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 146.62 -4.96 45 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 137.24 -4.63 44 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 127.60 -5.44 42 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 117.53 -5.85 39 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 108.47 -5.39 38 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 99.09 -4.40 36 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 89.57 -4.88 34 0 136 0
27NOV26 370.00 C 0.00 0.00 0.00 79.67 -5.75 31 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 71.38 -5.52 31 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 63.50 -3.57 31 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 56.09 -3.35 31 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 49.17 -3.11 31 0 50 0
27NOV26 420.00 C 0.00 0.00 0.00 43.44 -2.17 31 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 37.18 -3.22 31 0 2 0
27NOV26 440.00 C 29.98 32.79 29.51 32.34 -2.54 31 188 480 +68
27NOV26 450.00 C 27.20 27.65 24.77 27.73 -1.93 31 167 7,005 +903
27NOV26 460.00 C 22.31 23.47 21.29 23.62 -1.87 31 91 706 +37
27NOV26 470.00 C 18.30 20.00 18.30 20.03 -1.82 31 8 937 -2
27NOV26 480.00 C 15.30 15.53 15.30 16.91 -1.77 32 724 2,365 +670
27NOV26 490.00 C 13.08 15.33 13.08 14.23 -1.71 32 80 1,074 +15
27NOV26 500.00 C 11.75 12.61 11.16 11.93 -1.66 32 159 2,699 -4
27NOV26 510.00 C 9.90 11.15 9.50 9.97 -1.61 32 112 1,051 +93
27NOV26 520.00 C 8.51 9.41 8.16 8.31 -1.55 32 170 2,517 +71
27NOV26 530.00 C 7.35 8.17 7.05 6.91 -1.49 32 165 3,291 +155
27NOV26 540.00 C 6.50 7.09 6.13 5.74 -1.41 32 1,294 4,212 +1,204
27NOV26 550.00 C 5.59 6.19 5.43 4.76 -1.34 33 446 5,931 +169
27NOV26 560.00 C 4.80 5.63 4.80 3.94 -1.27 33 116 1,226 +116
27NOV26 570.00 C 4.28 4.92 4.28 3.26 -1.19 33 100 345 +81
27NOV26 580.00 C 4.00 4.26 4.00 2.70 -1.11 33 100 481 +100
27NOV26 590.00 C 3.38 3.38 3.38 2.23 -1.04 33 2 762 -2
27NOV26 600.00 C 0.00 0.00 0.00 1.84 -0.97 33 0 514 0
27NOV26 610.00 C 3.14 3.14 3.14 1.52 -0.90 34 46 57 +20
27NOV26 620.00 C 2.82 2.83 2.82 1.26 -0.83 34 292 418 +200
27NOV26 630.00 C 0.00 0.00 0.00 1.04 -0.77 34 0 369 0
27NOV26 640.00 C 0.00 0.00 0.00 0.86 -0.71 34 0 201 0
27NOV26 650.00 C 0.00 0.00 0.00 0.72 -0.65 34 0 116 0
27NOV26 660.00 C 0.00 0.00 0.00 0.59 -0.60 35 0 152 0
27NOV26 670.00 C 0.00 0.00 0.00 0.49 -0.55 35 0 2,287 0
27NOV26 680.00 C 0.00 0.00 0.00 0.41 -0.51 35 0 297 0
27NOV26 690.00 C 0.00 0.00 0.00 0.34 -0.44 35 0 410 0
27NOV26 700.00 C 0.00 0.00 0.00 0.29 -0.42 35 0 635 0
27NOV26 710.00 C 0.00 0.00 0.00 0.24 -0.39 35 0 335 0
27NOV26 720.00 C 0.00 0.00 0.00 0.20 -0.36 36 0 66 0
27NOV26 730.00 C 0.00 0.00 0.00 0.17 -0.33 36 0 76 0
27NOV26 740.00 C 0.00 0.00 0.00 0.14 -0.29 36 0 40 0
27NOV26 750.00 C 0.00 0.00 0.00 0.12 -0.27 36 0 35 0
27NOV26 760.00 C 0.00 0.00 0.00 0.10 -0.25 36 0 131 0
27NOV26 770.00 C 0.00 0.00 0.00 0.09 -0.23 37 0 271 0
27NOV26 780.00 C 0.00 0.00 0.00 0.07 -0.21 37 0 233 0
27NOV26 790.00 C 0.82 0.82 0.82 0.06 -0.20 37 5 605 +5
30DEC26 220.00 C 0.00 0.00 0.00 226.23 -7.59 63 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 221.30 -5.20 61 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 216.36 -5.22 59 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 211.42 -5.21 58 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 206.49 -5.18 56 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 201.57 -5.19 55 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 199.36 -2.64 66 0 96 0
30DEC26 255.00 C 0.00 0.00 0.00 191.77 -5.20 52 0 131 0
30DEC26 260.00 C 0.00 0.00 0.00 186.89 -5.20 51 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 182.02 -5.19 50 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 177.15 -5.21 49 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 172.31 -5.20 48 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 167.46 -5.19 46 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 162.62 -5.20 45 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 158.17 -4.82 46 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 152.96 -5.19 43 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 148.55 -4.74 44 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 138.90 -4.99 42 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 129.37 -4.95 40 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 119.96 -4.91 38 0 3 0
30DEC26 340.00 C 0.00 0.00 0.00 110.68 -4.81 37 0 332 0
30DEC26 350.00 C 103.00 103.00 97.50 101.64 -4.95 35 4 613 +3
30DEC26 360.00 C 0.00 0.00 0.00 92.84 -4.54 34 0 441 0
30DEC26 370.00 C 0.00 0.00 0.00 84.31 -4.40 33 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 75.96 -4.67 32 0 620 0
30DEC26 390.00 C 0.00 0.00 0.00 68.40 -2.54 32 0 340 0
30DEC26 400.00 C 63.64 63.64 63.64 59.39 -6.17 30 1 4,387 0
30DEC26 410.00 C 51.16 51.16 51.16 56.09 -0.70 33 4 804 0
30DEC26 420.00 C 47.64 47.64 45.57 48.45 -1.93 32 5 1,148 +4
30DEC26 430.00 C 41.97 41.97 41.97 43.00 -2.26 32 1 7,697 0
30DEC26 440.00 C 37.20 37.20 34.43 37.41 -2.52 31 80 1,429 -1
30DEC26 450.00 C 30.00 33.50 29.80 32.79 -2.13 31 172 14,193 +49
30DEC26 460.00 C 26.86 29.20 26.00 28.61 -1.96 31 68 8,117 -38
30DEC26 470.00 C 22.70 25.29 22.65 24.89 -1.79 31 180 4,608 -48
30DEC26 480.00 C 20.30 22.14 19.70 21.59 -1.63 32 429 13,680 +42
30DEC26 490.00 C 17.47 19.08 17.07 18.68 -1.49 32 64 4,763 -19
30DEC26 500.00 C 16.50 17.38 15.00 16.12 -1.35 32 205 15,392 +118
30DEC26 510.00 C 13.39 14.70 13.30 13.89 -1.22 32 54 17,423 -1
30DEC26 520.00 C 13.38 13.38 12.70 11.94 -1.10 32 45 8,112 +14
30DEC26 530.00 C 10.28 11.27 10.24 10.25 -0.99 32 66 4,126 +43
30DEC26 540.00 C 10.30 10.31 9.03 8.79 -0.89 32 62 24,365 +40
30DEC26 550.00 C 8.33 9.00 8.00 7.53 -0.80 32 1,310 29,341 -168
30DEC26 560.00 C 7.16 8.19 7.16 6.44 -0.72 32 300 6,592 +253
30DEC26 570.00 C 7.16 7.19 6.96 5.51 -0.64 33 157 7,867 +65
30DEC26 580.00 C 5.84 6.45 5.84 4.71 -0.57 33 177 9,723 +176
30DEC26 590.00 C 5.35 5.90 5.34 4.02 -0.52 33 37 4,769 -28
30DEC26 600.00 C 5.50 5.50 4.75 3.44 -0.46 33 459 15,056 +125
30DEC26 610.00 C 4.85 4.90 4.37 2.94 -0.41 33 572 9,496 +315
30DEC26 620.00 C 4.00 4.00 4.00 2.51 -0.37 33 4 7,118 0
30DEC26 630.00 C 3.70 3.78 3.66 2.15 -0.33 33 88 2,770 0
30DEC26 640.00 C 3.55 3.55 3.55 1.84 -0.29 34 5 3,597 +5
30DEC26 650.00 C 3.19 3.19 3.19 1.57 -0.27 34 1 13,482 0
30DEC26 660.00 C 3.14 3.15 3.14 1.35 -0.23 34 96 2,587 -46
30DEC26 670.00 C 0.00 0.00 0.00 1.16 -0.21 34 0 1,175 0
30DEC26 680.00 C 0.00 0.00 0.00 0.99 -0.19 34 0 1,860 0
30DEC26 690.00 C 2.48 2.48 2.48 0.85 -0.17 34 46 849 +46
30DEC26 700.00 C 2.30 2.37 2.30 0.73 -0.15 35 30 15,579 0
30DEC26 710.00 C 2.10 2.10 2.10 0.63 -0.14 35 14 774 -14
30DEC26 720.00 C 0.00 0.00 0.00 0.54 -0.13 35 0 1,561 0
30DEC26 730.00 C 1.94 1.94 1.94 0.47 -0.11 35 30 682 +30
30DEC26 740.00 C 0.00 0.00 0.00 0.41 -0.09 35 0 2,337 0
30DEC26 750.00 C 1.70 1.75 1.69 0.35 -0.09 35 120 14,392 0
30DEC26 760.00 C 1.53 1.53 1.53 0.30 -0.08 35 1 2,695 0
30DEC26 770.00 C 1.43 1.70 1.40 0.26 -0.08 36 568 3,730 +428
30DEC26 780.00 C 1.37 1.37 1.37 0.23 -0.06 36 50 1,875 0
30DEC26 790.00 C 0.00 0.00 0.00 0.20 -0.06 36 0 777 0
30DEC26 800.00 C 0.00 0.00 0.00 0.17 -0.06 36 0 747 0
30DEC26 810.00 C 0.00 0.00 0.00 0.15 -0.05 36 0 844 0
30DEC26 820.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 865 0
30DEC26 830.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 433 0
30DEC26 860.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 220 0
30DEC26 900.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 448 0
30DEC26 910.00 C 0.83 0.83 0.83 0.03 -0.02 37 46 969 +46
30DEC26 920.00 C 0.81 0.81 0.81 0.02 -0.02 36 46 237 +27
30DEC26 930.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 154 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 36 0 135 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 970.00 C 0.69 0.69 0.69 0.01 0.00 36 81 236 +81
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.01 0.00 38 0 4,015 0
30MAR27 220.00 C 0.00 0.00 0.00 228.59 -5.35 53 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 223.76 -5.30 52 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 218.93 -4.89 51 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 214.12 -5.32 50 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 209.33 -5.29 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 204.54 -5.13 48 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 199.74 -5.30 47 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 194.96 -5.24 46 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 190.17 -5.20 45 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 185.41 -5.14 44 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 180.63 -5.19 43 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 176.17 -4.89 43 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 171.13 -5.19 41 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 166.29 -5.17 40 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 161.67 -5.10 40 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 157.22 -4.81 40 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 152.59 -4.73 39 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 143.41 -4.68 38 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 134.33 -4.66 36 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 125.44 -4.77 35 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 116.75 -4.89 34 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 107.93 -4.41 33 0 12,534 0
30MAR27 360.00 C 0.00 0.00 0.00 100.26 -4.32 33 0 839 0
30MAR27 370.00 C 0.00 0.00 0.00 92.12 -5.45 32 0 198 0
30MAR27 380.00 C 0.00 0.00 0.00 84.92 -4.38 32 0 313 0
30MAR27 390.00 C 0.00 0.00 0.00 76.43 -6.20 31 0 253 0
30MAR27 400.00 C 75.00 75.00 75.00 71.98 -3.68 32 2 21,217 0
30MAR27 410.00 C 0.00 0.00 0.00 63.71 -3.33 31 0 201 0
30MAR27 420.00 C 62.81 62.81 55.70 57.90 -4.91 30 217 18,022 -167
30MAR27 430.00 C 50.00 53.99 50.00 53.99 -2.71 32 2 1,759 +2
30MAR27 440.00 C 45.81 46.13 45.50 48.83 -2.58 31 37 2,796 +36
30MAR27 450.00 C 47.50 47.50 40.98 44.00 -2.26 31 148 2,423 +4
30MAR27 460.00 C 37.24 38.62 37.24 39.91 -2.04 31 80 2,651 +40
30MAR27 470.00 C 33.91 36.75 33.63 36.18 -1.81 32 1,291 6,910 +1,101
30MAR27 480.00 C 30.83 33.40 30.00 32.78 -1.59 32 242 7,058 +51
30MAR27 490.00 C 27.58 29.60 27.58 29.69 -1.38 32 201 5,189 +100
30MAR27 500.00 C 25.15 26.98 24.50 26.88 -1.18 32 173 7,257 +173
30MAR27 510.00 C 22.32 23.98 22.32 24.29 -1.05 32 80 2,184 +80
30MAR27 520.00 C 20.47 22.50 20.47 22.05 -0.82 32 46 2,852 +46
30MAR27 530.00 C 18.50 18.74 18.30 19.91 -0.72 33 108 6,207 +7
30MAR27 540.00 C 0.00 0.00 0.00 18.10 -0.51 33 0 3,770 0
30MAR27 550.00 C 17.30 17.30 15.00 16.41 -0.38 33 16 3,374 +15
30MAR27 560.00 C 13.92 13.92 13.60 14.89 -0.26 33 129 6,525 0
30MAR27 570.00 C 12.80 12.80 12.47 13.52 -0.15 33 3 1,937 0
30MAR27 580.00 C 0.00 0.00 0.00 12.29 -0.05 34 0 1,152 0
30MAR27 590.00 C 10.53 10.53 10.53 11.18 +0.04 34 10 1,886 0
30MAR27 600.00 C 10.00 10.72 9.60 10.17 +0.10 34 24 4,904 +23
30MAR27 610.00 C 9.96 9.96 9.96 9.27 +0.17 34 2 2,031 +2
30MAR27 620.00 C 0.00 0.00 0.00 8.46 +0.23 34 0 2,544 0
30MAR27 630.00 C 8.35 8.35 8.35 7.73 +0.28 35 1 1,641 +1
30MAR27 640.00 C 0.00 0.00 0.00 7.06 +0.31 35 0 1,200 0
30MAR27 650.00 C 0.00 0.00 0.00 6.47 +0.35 35 0 2,381 0
30MAR27 660.00 C 0.00 0.00 0.00 5.93 +0.38 35 0 387 0
30MAR27 670.00 C 0.00 0.00 0.00 5.44 +0.40 35 0 2,445 0
30MAR27 680.00 C 0.00 0.00 0.00 5.00 +0.42 36 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 4.60 +0.43 36 0 1,157 0
30MAR27 700.00 C 5.00 5.00 4.80 4.24 +0.44 36 14 9,325 +10
30MAR27 710.00 C 4.86 4.86 4.86 3.92 +0.46 36 46 1,719 +6
30MAR27 720.00 C 0.00 0.00 0.00 3.62 +0.46 37 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 3.35 +0.46 37 0 320 0
30MAR27 740.00 C 0.00 0.00 0.00 3.10 +0.46 37 0 385 0
30MAR27 750.00 C 0.00 0.00 0.00 2.88 +0.46 37 0 350 0
30MAR27 760.00 C 0.00 0.00 0.00 2.68 +0.46 37 0 442 0
30MAR27 770.00 C 0.00 0.00 0.00 2.49 +0.45 38 0 381 0
30MAR27 780.00 C 0.00 0.00 0.00 2.32 +0.45 38 0 413 0
30MAR27 790.00 C 3.10 3.10 3.10 2.17 +0.45 38 2 319 0
30MAR27 800.00 C 0.00 0.00 0.00 2.03 +0.44 38 0 488 0
30MAR27 810.00 C 0.00 0.00 0.00 1.90 +0.44 39 0 98 0
30MAR27 820.00 C 0.00 0.00 0.00 1.78 +0.43 39 0 215 0
30MAR27 830.00 C 0.00 0.00 0.00 1.67 +0.42 39 0 240 0
30MAR27 840.00 C 0.00 0.00 0.00 1.57 +0.41 39 0 268 0
30MAR27 850.00 C 2.20 2.50 2.20 1.48 +0.41 39 14 1,725 +14
29JUN27 220.00 C 0.00 0.00 0.00 230.95 -7.14 53 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 226.19 -4.76 52 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 221.43 -4.78 51 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 216.69 -4.62 50 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 211.32 -5.40 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 207.21 -4.78 48 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 202.49 -4.45 47 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 197.13 -5.15 44 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 192.43 -5.16 43 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 188.10 -4.77 43 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 183.08 -5.13 42 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 178.43 -5.14 41 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 174.11 -4.70 41 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 167.94 -6.10 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 164.96 -4.36 40 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 160.11 -4.49 38 0 90 0
29JUN27 300.00 C 151.50 151.50 151.08 157.52 -2.43 41 100 657 +100
29JUN27 310.00 C 0.00 0.00 0.00 146.78 -4.04 37 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 138.14 -3.78 36 0 247 0
29JUN27 330.00 C 0.00 0.00 0.00 129.72 -3.48 35 0 164 0
29JUN27 340.00 C 0.00 0.00 0.00 121.55 -3.34 35 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 113.61 -3.07 34 0 273 0
29JUN27 360.00 C 103.00 103.00 103.00 105.97 -3.08 34 2 206 +1
29JUN27 370.00 C 96.00 98.80 96.00 97.39 -4.07 32 3 172 +2
29JUN27 380.00 C 0.00 0.00 0.00 91.59 -2.93 33 0 263 0
29JUN27 390.00 C 0.00 0.00 0.00 85.17 -2.48 33 0 98 0
29JUN27 400.00 C 78.70 78.70 78.41 79.95 -1.42 33 32 436 +32
29JUN27 410.00 C 0.00 0.00 0.00 73.64 -1.63 33 0 56 0
29JUN27 420.00 C 65.00 67.00 63.50 67.95 -1.05 33 230 7,522 +230
29JUN27 430.00 C 0.00 0.00 0.00 62.12 -2.17 32 0 167 0
29JUN27 440.00 C 58.00 58.00 54.00 57.12 -1.99 32 6 3,750 +4
29JUN27 450.00 C 52.13 53.38 49.50 52.30 -2.31 32 858 1,181 +278
29JUN27 460.00 C 49.95 49.95 47.88 47.99 -2.22 32 40 4,417 +10
29JUN27 470.00 C 44.25 44.25 44.25 44.18 -1.84 32 1 255 +1
29JUN27 480.00 C 39.08 41.40 39.00 40.61 -1.72 32 40 975 +20
29JUN27 490.00 C 0.00 0.00 0.00 37.10 -1.63 32 0 221 0
29JUN27 500.00 C 35.00 35.38 32.70 34.15 -1.28 32 158 4,141 +97
29JUN27 510.00 C 30.17 32.15 30.17 31.35 -1.17 32 2 758 +1
29JUN27 520.00 C 0.00 0.00 0.00 28.58 -1.07 32 0 424 0
29JUN27 530.00 C 25.53 25.53 25.39 26.27 -0.77 32 4 2,091 +4
29JUN27 540.00 C 25.09 25.09 25.09 24.13 -0.66 32 40 405 +40
29JUN27 550.00 C 22.00 22.76 22.00 22.00 -0.58 32 21 1,361 0
29JUN27 560.00 C 0.00 0.00 0.00 20.11 -0.35 32 0 309 0
29JUN27 570.00 C 0.00 0.00 0.00 18.52 -0.26 32 0 1,174 0
29JUN27 580.00 C 17.74 18.55 17.32 16.94 -0.18 32 32 348 +3
29JUN27 590.00 C 16.40 16.40 16.40 15.37 -0.10 32 2 433 -2
29JUN27 600.00 C 0.00 0.00 0.00 14.16 +0.04 33 0 1,719 0
29JUN27 610.00 C 0.00 0.00 0.00 13.03 +0.11 33 0 826 0
29JUN27 620.00 C 13.02 13.80 13.02 11.90 +0.18 33 23 442 0
29JUN27 630.00 C 12.48 12.48 12.13 10.77 +0.24 33 14 1,158 +12
29JUN27 640.00 C 0.00 0.00 0.00 9.96 +0.28 33 0 524 0
29JUN27 650.00 C 10.60 10.60 10.60 9.18 +0.34 33 1 308 0
29JUN27 660.00 C 0.00 0.00 0.00 8.40 +0.40 33 0 335 0
29JUN27 670.00 C 9.48 10.24 9.48 7.62 +0.46 33 48 3,493 +45
29JUN27 680.00 C 0.00 0.00 0.00 7.01 +0.42 33 0 106 0
29JUN27 690.00 C 0.00 0.00 0.00 6.49 +0.46 33 0 64 0
29JUN27 700.00 C 8.50 8.50 8.50 5.97 +0.51 33 3 133 +3
29JUN27 710.00 C 0.00 0.00 0.00 5.45 +0.55 33 0 70 0
29JUN27 720.00 C 0.00 0.00 0.00 4.94 +0.47 33 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 4.59 +0.49 34 0 6 0
29JUN27 740.00 C 6.92 6.92 6.92 4.26 +0.52 34 30 31 +28
29JUN27 750.00 C 0.00 0.00 0.00 3.93 +0.56 34 0 11 0
29JUN27 760.00 C 0.00 0.00 0.00 3.60 +0.59 34 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 3.27 +0.49 34 0 48 0
29JUN27 780.00 C 5.73 5.73 5.73 3.02 +0.47 34 46 92 +46
29JUN27 790.00 C 5.40 5.60 5.40 2.82 +0.50 34 3 23 +3
TOTAL CALL 45,233 1,375,192 +12,041
21AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 76 0 240 0
21AUG26 365.00 P 0.01 0.01 0.01 0.01 0.00 71 61 61 +61
21AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
21AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 39 0 114 0
21AUG26 405.00 P 0.05 0.05 0.05 0.02 0.00 37 5 48 +5
21AUG26 410.00 P 0.21 0.21 0.21 0.05 0.00 36 1 203 +1
21AUG26 415.00 P 0.31 0.31 0.31 0.13 +0.02 36 11 186 +10
21AUG26 420.00 P 0.47 0.72 0.40 0.31 +0.04 35 90 434 +33
21AUG26 425.00 P 0.79 1.33 0.70 0.71 +0.14 35 312 1,900 +82
21AUG26 430.00 P 1.18 2.40 1.18 1.36 +0.28 34 1,072 3,436 +447
21AUG26 435.00 P 2.20 4.15 2.14 2.50 +0.53 34 471 2,632 +84
21AUG26 440.00 P 3.07 6.70 3.07 4.23 +0.90 33 2,887 1,352 -109
21AUG26 445.00 P 7.10 10.00 5.66 6.64 +1.35 33 212 883 -94
21AUG26 450.00 P 10.51 13.58 8.96 9.95 +2.15 33 444 1,705 +13
21AUG26 455.00 P 12.50 18.18 12.00 13.76 +2.81 32 37 325 -1
21AUG26 460.00 P 19.50 19.50 16.95 18.82 +4.08 41 10 985 -4
21AUG26 465.00 P 22.00 26.63 22.00 23.09 +4.34 38 12 160 -12
21AUG26 470.00 P 0.00 0.00 0.00 27.86 +3.95 40 0 198 0
21AUG26 475.00 P 0.00 0.00 0.00 32.73 +4.03 41 0 119 0
21AUG26 480.00 P 0.00 0.00 0.00 37.66 +4.04 42 0 45 0
21AUG26 485.00 P 0.00 0.00 0.00 42.62 +4.02 43 0 181 0
21AUG26 490.00 P 0.00 0.00 0.00 47.60 +4.00 0 0 135 0
21AUG26 495.00 P 0.00 0.00 0.00 52.60 +4.00 0 0 90 0
21AUG26 500.00 P 0.00 0.00 0.00 57.60 +4.00 0 0 104 0
21AUG26 505.00 P 0.00 0.00 0.00 62.60 +4.00 0 0 0 0
21AUG26 510.00 P 0.00 0.00 0.00 67.60 +4.00 0 0 0 -1
21AUG26 515.00 P 0.00 0.00 0.00 72.60 +4.00 0 0 0 0
21AUG26 520.00 P 0.00 0.00 0.00 77.60 +4.00 0 0 0 0
21AUG26 525.00 P 0.00 0.00 0.00 82.60 +4.00 0 0 0 0
21AUG26 530.00 P 0.00 0.00 0.00 87.60 +4.00 0 0 0 0
21AUG26 535.00 P 0.00 0.00 0.00 92.60 +4.00 0 0 0 0
21AUG26 540.00 P 0.00 0.00 0.00 97.60 +4.00 0 0 0 0
21AUG26 545.00 P 0.00 0.00 0.00 102.60 +4.00 0 0 0 0
21AUG26 550.00 P 0.00 0.00 0.00 107.60 +4.00 0 0 0 0
21AUG26 555.00 P 0.00 0.00 0.00 112.60 +4.00 0 0 0 0
21AUG26 560.00 P 0.00 0.00 0.00 117.60 +4.00 0 0 0 0
21AUG26 565.00 P 0.00 0.00 0.00 122.60 +4.00 0 0 0 0
21AUG26 570.00 P 0.00 0.00 0.00 127.60 +4.00 0 0 0 0
21AUG26 575.00 P 0.00 0.00 0.00 132.60 +4.00 0 0 0 0
21AUG26 580.00 P 0.00 0.00 0.00 137.60 +4.00 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 123 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 104 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 94 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 90 0 500 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 87 0 425 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 78 0 49 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 75 0 407 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 69 0 463 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 63 0 446 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,693 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,209 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,943 0
28AUG26 360.00 P 0.15 0.15 0.15 0.01 0.00 41 1 2,640 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,768 0
28AUG26 380.00 P 0.23 0.26 0.23 0.04 -0.02 36 42 2,036 +30
28AUG26 390.00 P 0.34 0.50 0.30 0.11 -0.05 34 147 7,105 +67
28AUG26 400.00 P 0.57 0.79 0.57 0.34 -0.06 34 342 15,371 -1
28AUG26 410.00 P 1.17 1.40 1.00 0.90 0.00 33 234 8,662 +33
28AUG26 420.00 P 1.67 2.80 1.67 1.99 +0.17 32 1,429 13,392 +405
28AUG26 430.00 P 3.44 5.50 3.44 4.13 +0.56 31 1,472 12,970 +415
28AUG26 440.00 P 6.50 10.17 6.50 7.66 +1.19 30 939 16,435 +78
28AUG26 450.00 P 11.11 16.50 11.11 13.31 +2.48 31 259 9,554 +58
28AUG26 460.00 P 20.00 24.00 19.27 20.40 +2.81 31 104 11,964 -46
28AUG26 470.00 P 28.00 32.65 28.00 28.51 +3.23 29 432 14,505 -87
28AUG26 480.00 P 37.00 42.00 37.00 38.68 +4.84 37 94 4,494 -59
28AUG26 490.00 P 52.00 52.00 46.00 49.29 +3.71 49 75 3,668 -63
28AUG26 500.00 P 62.40 62.40 61.00 57.74 +3.84 38 16 4,376 -14
28AUG26 510.00 P 71.30 71.30 71.30 67.63 +3.91 39 2 803 -2
28AUG26 520.00 P 81.20 81.20 81.20 77.60 +3.97 0 2 937 0
28AUG26 530.00 P 85.55 87.95 85.55 87.60 +4.00 0 360 582 +229
28AUG26 540.00 P 102.10 102.10 102.10 97.61 +4.01 51 1 845 0
28AUG26 550.00 P 0.00 0.00 0.00 107.62 +4.02 56 1 945 -1
28AUG26 560.00 P 0.00 0.00 0.00 117.63 +4.03 61 0 1,004 0
28AUG26 570.00 P 128.00 128.00 127.00 127.61 +4.01 63 12 2,473 -12
28AUG26 580.00 P 0.00 0.00 0.00 137.62 +4.02 68 0 1,280 0
28AUG26 590.00 P 0.00 0.00 0.00 147.63 +4.03 73 1 1,136 -2,458
28AUG26 600.00 P 157.40 157.40 157.40 157.78 +4.18 84 11 0 -284
28AUG26 610.00 P 0.00 0.00 0.00 167.60 +4.00 0 0 150 0
28AUG26 620.00 P 0.00 0.00 0.00 177.60 +4.00 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 187.60 +4.00 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 197.60 +4.00 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 207.60 +4.00 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 217.60 +4.00 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 227.60 +4.00 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 237.60 +4.00 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 247.60 +4.00 0 0 0 0
28AUG26 700.00 P 256.00 257.20 256.00 257.60 +4.00 0 10 0 0
28AUG26 710.00 P 0.00 0.00 0.00 267.61 +4.01 110 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 277.61 +4.01 112 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 287.60 +4.00 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 297.60 +4.00 0 0 0 0
28AUG26 750.00 P 309.79 311.85 306.78 307.60 +4.00 0 640 30 0
28AUG26 760.00 P 0.00 0.00 0.00 317.60 +4.00 0 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 327.60 +4.00 0 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 337.60 +4.00 0 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 347.60 +4.00 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 52 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 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 39 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 0.20 0.20 0.20 0.01 0.00 36 3 448 +3
29SEP26 310.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 228 0
29SEP26 320.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.08 +0.04 34 0 1,475 0
29SEP26 340.00 P 0.52 0.52 0.52 0.17 +0.08 34 45 962 0
29SEP26 350.00 P 0.68 0.72 0.64 0.32 +0.13 34 86 2,111 0
29SEP26 360.00 P 0.85 0.96 0.85 0.57 +0.18 33 211 5,800 +211
29SEP26 370.00 P 1.17 1.30 1.17 1.00 +0.27 33 17 4,881 +8
29SEP26 380.00 P 1.52 1.98 1.52 1.69 +0.40 32 34 7,052 +17
29SEP26 390.00 P 2.22 3.00 2.22 2.56 +0.40 31 286 8,978 +144
29SEP26 400.00 P 3.50 4.40 3.50 3.96 +0.71 31 550 20,992 +398
29SEP26 410.00 P 5.12 6.50 4.91 5.89 +0.92 31 582 15,279 +114
29SEP26 420.00 P 7.50 9.40 7.21 8.45 +1.10 30 1,452 11,681 +874
29SEP26 430.00 P 10.72 13.30 10.72 11.74 +1.28 30 3,752 15,519 -130
29SEP26 440.00 P 15.00 18.15 15.00 15.82 +1.47 29 401 26,325 +180
29SEP26 450.00 P 20.00 24.00 20.00 21.20 +2.14 29 303 18,284 +25
29SEP26 460.00 P 27.01 31.00 27.01 27.68 +2.75 30 255 16,974 +16
29SEP26 470.00 P 38.00 38.00 35.00 35.22 +3.67 31 13 8,521 +11
29SEP26 480.00 P 46.00 46.00 46.00 42.61 +3.28 30 27 12,405 +17
29SEP26 490.00 P 49.80 49.80 49.80 51.35 +4.45 32 1 8,853 0
29SEP26 500.00 P 61.78 64.40 61.78 59.55 +2.73 30 142 18,373 -23
29SEP26 510.00 P 69.76 69.76 69.76 71.30 +6.34 39 30 7,298 -30
29SEP26 520.00 P 82.60 82.60 82.60 78.56 +3.74 33 30 7,698 -30
29SEP26 530.00 P 0.00 0.00 0.00 88.30 +4.67 34 0 3,059 0
29SEP26 540.00 P 97.83 98.36 95.97 97.97 +4.02 35 400 11,193 +17
29SEP26 550.00 P 108.38 108.38 107.42 107.68 +3.95 34 221 6,418 -45
29SEP26 560.00 P 118.00 118.00 118.00 117.63 +4.00 35 9 7,956 +9
29SEP26 570.00 P 0.00 0.00 0.00 127.61 +4.01 37 0 4,932 0
29SEP26 580.00 P 0.00 0.00 0.00 137.90 +4.30 44 0 3,631 0
29SEP26 590.00 P 0.00 0.00 0.00 147.80 +4.20 45 0 1,678 0
29SEP26 600.00 P 0.00 0.00 0.00 157.93 +4.33 49 0 12,814 0
29SEP26 610.00 P 0.00 0.00 0.00 167.62 +4.02 45 0 2,018 0
29SEP26 620.00 P 0.00 0.00 0.00 177.62 +4.02 47 0 1,428 0
29SEP26 630.00 P 0.00 0.00 0.00 187.65 +4.05 50 0 3,074 -5
29SEP26 640.00 P 0.00 0.00 0.00 197.60 +4.00 0 0 915 0
29SEP26 650.00 P 0.00 0.00 0.00 207.60 +4.00 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 217.60 +4.00 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 227.63 +4.03 57 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 237.60 +4.00 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 247.60 +4.00 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 257.60 +4.00 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 267.61 +4.01 63 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 277.61 +4.01 65 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 287.69 +4.09 69 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 297.69 +4.09 71 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 307.60 +4.00 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 317.60 +4.00 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 327.60 +4.00 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 337.60 +4.00 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 347.60 +4.00 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 357.60 +4.00 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 367.60 +4.00 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 377.60 +4.00 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 387.60 +4.00 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 397.60 +4.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 407.60 +4.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 417.60 +4.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 427.60 +4.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 437.60 +4.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 447.60 +4.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 457.60 +4.00 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 467.60 +4.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 477.60 +4.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 487.68 +4.08 98 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 497.76 +4.16 101 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 507.76 +4.16 102 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 517.60 +4.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 527.60 +4.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 537.60 +4.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 547.60 +4.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 557.60 +4.00 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 44 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 41 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
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 37 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 0.35 0.35 0.35 0.01 0.00 34 7 7 +7
29OCT26 280.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 5 0
29OCT26 295.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 329 0
29OCT26 310.00 P 0.00 0.00 0.00 0.08 -0.04 31 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.16 -0.05 31 0 73 0
29OCT26 330.00 P 0.96 0.96 0.96 0.31 -0.08 31 84 493 +84
29OCT26 340.00 P 1.17 1.30 1.17 0.55 -0.10 31 49 153 +38
29OCT26 350.00 P 1.55 1.60 1.55 0.93 -0.11 31 2 417 +2
29OCT26 360.00 P 2.00 2.00 1.99 1.52 -0.10 31 13 449 +3
29OCT26 370.00 P 2.68 2.68 2.68 2.37 -0.05 31 1 954 0
29OCT26 380.00 P 3.67 3.98 3.49 3.56 +0.21 31 191 1,855 +124
29OCT26 390.00 P 5.10 5.62 5.03 4.92 +0.19 30 489 3,096 +235
29OCT26 400.00 P 6.74 7.60 6.56 6.86 +0.34 30 405 3,684 +95
29OCT26 410.00 P 10.18 10.30 8.92 9.36 +0.56 29 93 4,229 +40
29OCT26 420.00 P 11.32 13.60 11.32 12.44 +0.78 29 146 5,679 +86
29OCT26 430.00 P 15.64 17.90 15.64 16.17 +1.07 29 791 4,413 +431
29OCT26 440.00 P 20.20 22.85 20.20 20.60 +1.46 29 1,831 7,940 +1,799
29OCT26 450.00 P 25.70 28.50 25.70 26.01 +2.21 29 78 5,019 +31
29OCT26 460.00 P 31.83 34.60 31.66 32.03 +2.47 29 127 6,196 +1
29OCT26 470.00 P 41.60 41.60 41.60 39.08 +2.94 30 4 4,380 +1
29OCT26 480.00 P 0.00 0.00 0.00 48.40 +5.00 33 0 4,028 0
29OCT26 490.00 P 54.60 54.60 54.60 54.95 +3.05 31 1 2,467 0
29OCT26 500.00 P 63.01 63.01 63.01 61.27 +3.17 28 15 3,411 0
29OCT26 510.00 P 71.27 71.27 71.27 71.30 +2.23 31 30 2,763 +30
29OCT26 520.00 P 0.00 0.00 0.00 80.60 +4.71 32 0 475 0
29OCT26 530.00 P 93.28 94.02 93.28 89.10 +4.37 31 34 95 -14
29OCT26 540.00 P 0.00 0.00 0.00 99.36 +5.41 34 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 108.72 +3.94 34 0 264 0
29OCT26 560.00 P 118.00 118.00 118.00 118.18 +3.81 34 2 603 +2
29OCT26 570.00 P 131.00 131.00 131.00 127.91 +3.88 34 4 15 +4
29OCT26 580.00 P 130.00 130.00 130.00 137.90 +4.07 36 1 41 0
29OCT26 590.00 P 0.00 0.00 0.00 147.81 +4.13 37 1 121 +1
29OCT26 600.00 P 158.20 158.20 158.20 157.93 +4.32 40 11 161 +11
29OCT26 610.00 P 0.00 0.00 0.00 167.62 +4.02 38 0 364 0
29OCT26 620.00 P 181.60 181.60 181.60 177.62 +4.02 39 1 92 +1
29OCT26 630.00 P 0.00 0.00 0.00 187.65 +4.05 41 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 197.60 +4.00 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 207.60 +4.00 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 217.60 +4.00 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 227.63 +4.03 47 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 237.60 +4.00 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 247.60 +4.00 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 257.60 +4.00 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 267.61 +4.01 52 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 277.61 +4.01 54 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 287.69 +4.09 57 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 297.69 +4.09 58 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 307.60 +4.00 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 317.60 +4.00 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 327.60 +4.00 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 337.60 +4.00 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 347.60 +4.00 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 357.60 +4.00 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 37 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 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.02 0.00 32 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.03 0.00 32 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
27NOV26 285.00 P 0.69 0.69 0.69 0.07 -0.02 32 10 30 0
27NOV26 290.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 13 0
27NOV26 295.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 30 0
27NOV26 300.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 52 0
27NOV26 310.00 P 0.00 0.00 0.00 0.32 -0.05 31 0 80 0
27NOV26 320.00 P 0.00 0.00 0.00 0.55 -0.06 31 0 41 0
27NOV26 330.00 P 0.00 0.00 0.00 0.90 -0.05 31 0 60 0
27NOV26 340.00 P 0.00 0.00 0.00 1.40 -0.03 31 0 14 0
27NOV26 350.00 P 0.00 0.00 0.00 2.11 -0.01 31 0 92 0
27NOV26 360.00 P 3.71 3.76 3.71 3.12 +0.05 31 3 1,703 +3
27NOV26 370.00 P 4.27 5.03 4.27 4.46 +0.24 31 238 982 +238
27NOV26 380.00 P 6.45 6.56 6.02 5.95 +0.46 31 242 953 +160
27NOV26 390.00 P 8.25 8.66 7.71 7.78 +0.50 30 898 1,654 +137
27NOV26 400.00 P 9.80 11.16 9.80 10.19 +0.60 30 1,235 2,288 +1,114
27NOV26 410.00 P 13.35 14.10 12.82 13.21 +0.90 30 934 1,392 +933
27NOV26 420.00 P 16.44 17.93 16.20 16.69 +1.24 30 1,476 2,607 +637
27NOV26 430.00 P 20.80 22.30 20.02 20.64 +1.49 30 194 1,635 +41
27NOV26 440.00 P 25.24 27.20 24.66 25.19 +1.74 30 1,492 3,800 +1,090
27NOV26 450.00 P 30.61 32.00 30.61 30.39 +2.19 30 33 7,478 +1,000
27NOV26 460.00 P 38.01 38.01 36.51 36.38 +2.20 30 62 2,343 +32
27NOV26 470.00 P 45.84 45.84 45.84 43.16 +2.66 30 2 2,683 0
27NOV26 480.00 P 53.46 53.46 49.55 49.71 +2.42 30 76 1,440 -2
27NOV26 490.00 P 61.10 61.10 58.08 58.17 +3.52 31 122 626 +87
27NOV26 500.00 P 65.92 65.92 65.92 66.06 +2.49 31 30 1,222 +30
27NOV26 510.00 P 0.00 0.00 0.00 74.21 +4.47 32 0 1,427 0
27NOV26 520.00 P 86.00 86.00 86.00 80.60 +2.93 28 10 767 +10
27NOV26 530.00 P 0.00 0.00 0.00 90.03 +3.01 29 0 36 0
27NOV26 540.00 P 0.00 0.00 0.00 100.83 +4.86 33 0 11 0
27NOV26 550.00 P 0.00 0.00 0.00 109.93 +4.80 33 0 80 0
27NOV26 560.00 P 0.00 0.00 0.00 119.16 +4.79 33 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 128.50 +3.52 33 0 70 0
27NOV26 580.00 P 0.00 0.00 0.00 138.00 +3.20 32 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 147.81 +3.37 33 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 157.93 +3.79 35 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 167.69 +3.77 35 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 177.62 +3.85 35 0 1 0
27NOV26 630.00 P 0.00 0.00 0.00 187.65 +3.99 37 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 197.60 +4.00 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 207.60 +4.00 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 217.60 +4.00 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 227.63 +4.03 42 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 237.60 +4.00 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 247.60 +4.00 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 257.60 +4.00 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 267.61 +4.01 47 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 277.61 +4.01 48 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 287.69 +4.09 50 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 297.69 +4.09 51 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 307.60 +4.00 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 317.60 +4.00 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 327.60 +4.00 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 337.60 +4.00 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 347.60 +4.00 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 0.02 +0.01 37 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 9,401 0
30DEC26 235.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.06 +0.04 37 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.08 +0.05 37 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 0.10 +0.06 36 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.13 +0.07 36 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.16 +0.09 36 0 314 0
30DEC26 265.00 P 0.00 0.00 0.00 0.21 +0.11 36 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.27 +0.14 36 0 185 0
30DEC26 275.00 P 0.00 0.00 0.00 0.33 +0.16 35 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.41 +0.19 35 0 16 0
30DEC26 285.00 P 0.00 0.00 0.00 0.50 +0.23 35 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.63 +0.26 35 0 148 0
30DEC26 295.00 P 0.00 0.00 0.00 0.78 +0.32 35 0 72 0
30DEC26 300.00 P 0.00 0.00 0.00 0.93 +0.36 35 0 305 0
30DEC26 310.00 P 0.00 0.00 0.00 1.36 +0.48 35 0 705 0
30DEC26 320.00 P 0.00 0.00 0.00 1.91 +0.59 34 0 1,075 0
30DEC26 330.00 P 0.00 0.00 0.00 2.49 +0.58 34 0 1,146 0
30DEC26 340.00 P 0.00 0.00 0.00 3.34 +0.69 33 0 813 0
30DEC26 350.00 P 4.30 4.30 4.30 4.42 +0.75 33 20 8,320 0
30DEC26 360.00 P 5.30 5.43 5.30 5.70 +1.02 33 46 3,041 +16
30DEC26 370.00 P 6.46 6.95 6.46 7.39 +1.25 32 370 2,785 +241
30DEC26 380.00 P 7.99 8.86 7.99 9.30 +1.36 32 83 14,033 +20
30DEC26 390.00 P 10.34 11.15 10.34 11.58 +1.41 32 95 2,767 +44
30DEC26 400.00 P 12.70 14.20 12.66 14.31 +1.63 31 1,215 22,637 +810
30DEC26 410.00 P 15.29 17.26 15.29 17.28 +1.61 31 40 9,691 +22
30DEC26 420.00 P 19.66 21.30 19.66 20.87 +1.73 31 98 10,561 +36
30DEC26 430.00 P 25.60 25.70 25.60 24.80 +1.92 30 5 22,173 +1
30DEC26 440.00 P 30.30 31.00 30.30 29.15 +1.81 30 13 10,390 +6
30DEC26 450.00 P 36.46 36.50 36.46 34.18 +2.07 30 32 21,262 +30
30DEC26 460.00 P 37.80 37.80 37.80 39.98 +2.25 30 2 10,762 +2
30DEC26 470.00 P 47.20 49.00 47.20 46.44 +2.44 30 11 7,915 0
30DEC26 480.00 P 56.00 56.00 56.00 53.36 +2.71 30 1 7,054 +1
30DEC26 490.00 P 0.00 0.00 0.00 60.48 +2.77 30 0 4,503 0
30DEC26 500.00 P 71.00 71.00 71.00 69.00 +3.69 31 2 19,656 0
30DEC26 510.00 P 0.00 0.00 0.00 76.93 +4.04 31 0 7,337 0
30DEC26 520.00 P 0.00 0.00 0.00 85.58 +4.54 32 0 5,026 0
30DEC26 530.00 P 0.00 0.00 0.00 91.75 +2.23 29 0 5,596 0
30DEC26 540.00 P 102.80 102.80 102.80 102.69 +4.71 33 1 2,284 +1
30DEC26 550.00 P 113.95 113.95 113.95 109.93 +2.71 30 1 11,449 0
30DEC26 560.00 P 0.00 0.00 0.00 122.50 +6.91 36 0 4,758 0
30DEC26 570.00 P 0.00 0.00 0.00 131.67 +6.69 36 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 139.06 +4.26 33 0 6,422 0
30DEC26 590.00 P 0.00 0.00 0.00 148.44 +3.68 33 0 3,832 0
30DEC26 600.00 P 0.00 0.00 0.00 158.01 +3.65 32 0 21,844 0
30DEC26 610.00 P 0.00 0.00 0.00 167.70 +3.65 32 0 4,982 0
30DEC26 620.00 P 0.00 0.00 0.00 177.69 +3.88 33 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 187.74 +4.06 35 0 2,857 0
30DEC26 640.00 P 0.00 0.00 0.00 197.60 +4.00 0 0 1,915 0
30DEC26 650.00 P 0.00 0.00 0.00 207.62 +4.02 36 0 2,400 0
30DEC26 660.00 P 0.00 0.00 0.00 217.62 +4.02 37 0 3,582 0
30DEC26 670.00 P 0.00 0.00 0.00 227.63 +4.03 38 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 237.60 +4.00 0 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 247.60 +4.00 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 257.60 +4.00 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 267.61 +4.01 43 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 277.61 +4.01 44 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 287.69 +4.09 46 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 297.69 +4.09 47 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 307.60 +4.00 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 317.60 +4.00 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 327.60 +4.00 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 337.60 +4.00 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 347.60 +4.00 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 357.60 +4.00 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 367.60 +4.00 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 377.60 +4.00 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 387.60 +4.00 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 397.60 +4.00 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 407.60 +4.00 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 417.60 +4.00 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 427.60 +4.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 437.60 +4.00 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 447.60 +4.00 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 457.60 +4.00 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 467.60 +4.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 477.60 +4.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 487.68 +4.08 64 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 497.76 +4.16 66 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 507.76 +4.16 67 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 517.60 +4.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 527.60 +4.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 537.60 +4.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 547.60 +4.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 557.60 +4.00 0 0 0 0
30MAR27 220.00 P 0.77 0.80 0.77 0.04 -0.05 31 14 14 +14
30MAR27 225.00 P 0.00 0.00 0.00 0.07 -0.05 32 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.08 -0.07 31 0 35,244 0
30MAR27 235.00 P 0.00 0.00 0.00 0.11 -0.07 31 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.14 -0.10 31 0 161 0
30MAR27 245.00 P 1.25 1.25 1.25 0.18 -0.13 31 30 120 +30
30MAR27 250.00 P 0.00 0.00 0.00 0.25 -0.13 31 0 413 0
30MAR27 255.00 P 1.49 1.49 1.49 0.30 -0.17 31 30 60 +30
30MAR27 260.00 P 1.60 1.60 1.60 0.39 -0.18 31 30 83 +30
30MAR27 265.00 P 1.72 1.72 1.72 0.48 -0.21 31 30 210 +30
30MAR27 270.00 P 1.00 1.00 1.00 0.58 -0.24 31 3 59 +3
30MAR27 275.00 P 0.00 0.00 0.00 0.76 -0.24 31 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 0.92 -0.27 31 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 1.11 -0.31 31 0 6 0
30MAR27 290.00 P 2.50 2.50 2.50 1.35 -0.31 31 2 18 +2
30MAR27 295.00 P 0.00 0.00 0.00 1.60 -0.32 31 0 7 0
30MAR27 300.00 P 0.00 0.00 0.00 1.89 -0.39 31 0 589 0
30MAR27 310.00 P 3.60 3.60 3.60 2.63 -0.36 31 2 192 +2
30MAR27 320.00 P 0.00 0.00 0.00 3.58 -0.40 31 0 482 0
30MAR27 330.00 P 5.40 5.40 5.40 4.66 -0.13 31 1 1,306 +1
30MAR27 340.00 P 6.47 6.52 6.40 6.13 +0.01 31 57 3,193 +57
30MAR27 350.00 P 7.82 8.00 7.82 7.81 +0.17 31 138 12,069 +137
30MAR27 360.00 P 9.90 9.90 9.49 9.52 +0.08 31 92 6,716 +90
30MAR27 370.00 P 12.20 12.20 12.20 11.52 -0.01 30 50 3,623 +50
30MAR27 380.00 P 14.66 14.66 14.66 13.91 +0.02 30 100 3,545 +100
30MAR27 390.00 P 17.42 17.53 16.36 16.88 +0.27 30 1,300 3,944 +812
30MAR27 400.00 P 20.00 20.85 19.80 20.00 +0.39 30 26 21,262 -22
30MAR27 410.00 P 22.99 24.57 22.87 23.73 +0.72 30 466 25,999 +178
30MAR27 420.00 P 26.81 28.60 26.81 27.58 +0.87 30 840 13,551 -373
30MAR27 430.00 P 33.59 33.59 32.19 32.06 +1.27 30 41 6,002 +40
30MAR27 440.00 P 38.10 38.10 36.94 36.68 +1.44 30 64 5,046 0
30MAR27 450.00 P 42.43 42.43 42.43 42.18 +2.18 30 61 5,213 0
30MAR27 460.00 P 0.00 0.00 0.00 48.00 +2.35 30 0 3,431 0
30MAR27 470.00 P 0.00 0.00 0.00 53.99 +2.52 30 0 5,939 0
30MAR27 480.00 P 62.83 63.23 60.73 60.66 +2.55 30 210 6,253 +210
30MAR27 490.00 P 0.00 0.00 0.00 69.09 +4.15 31 0 6,157 0
30MAR27 500.00 P 75.11 75.11 75.11 74.22 +2.65 30 35 7,378 +35
30MAR27 510.00 P 84.00 84.00 84.00 84.68 +5.60 32 1 4,864 +1
30MAR27 520.00 P 0.00 0.00 0.00 91.16 +5.35 31 0 3,325 0
30MAR27 530.00 P 95.00 98.50 95.00 99.22 +4.48 31 33 1,889 +33
30MAR27 540.00 P 0.00 0.00 0.00 107.50 +4.57 32 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 115.92 +4.77 32 0 1,242 0
30MAR27 560.00 P 0.00 0.00 0.00 124.52 +4.88 32 0 2,572 0
30MAR27 570.00 P 0.00 0.00 0.00 133.28 +4.93 32 0 586 0
30MAR27 580.00 P 0.00 0.00 0.00 142.38 +5.28 33 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 151.35 +5.48 33 0 364 0
30MAR27 600.00 P 163.63 164.06 160.00 160.55 +2.75 33 68 2,614 +64
30MAR27 610.00 P 173.10 173.10 173.10 169.61 +2.85 32 30 706 +30
30MAR27 620.00 P 0.00 0.00 0.00 178.99 +3.27 32 0 783 0
30MAR27 630.00 P 0.00 0.00 0.00 189.14 +3.94 34 0 2,126 0
30MAR27 640.00 P 198.41 198.41 198.41 198.08 +1.77 32 30 1,051 +30
30MAR27 650.00 P 207.57 207.57 207.57 207.93 +2.37 33 60 4,185 +60
30MAR27 660.00 P 0.00 0.00 0.00 217.86 +2.26 33 0 1,280 0
30MAR27 670.00 P 0.00 0.00 0.00 227.85 +3.97 34 0 482 0
30MAR27 680.00 P 0.00 0.00 0.00 237.84 +4.10 35 0 689 0
30MAR27 690.00 P 0.00 0.00 0.00 247.74 +4.12 36 0 340 0
30MAR27 700.00 P 0.00 0.00 0.00 257.64 +4.04 36 0 274 0
30MAR27 710.00 P 0.00 0.00 0.00 267.63 +4.03 37 0 114 0
30MAR27 720.00 P 0.00 0.00 0.00 277.61 +4.01 37 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 287.69 +4.09 39 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 297.69 +4.09 40 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 307.61 +4.01 40 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 317.61 +4.01 41 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 327.61 +4.01 42 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 337.61 +4.01 42 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 347.61 +4.01 43 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 357.60 +4.00 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 367.60 +4.00 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 377.72 +4.12 47 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 387.60 +4.00 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 397.60 +4.00 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 407.60 +4.00 0 0 0 0
29JUN27 220.00 P 1.54 1.60 1.51 0.53 +0.40 35 17 19 +17
29JUN27 225.00 P 0.00 0.00 0.00 0.61 +0.44 35 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 0.75 +0.52 35 0 49 0
29JUN27 235.00 P 0.00 0.00 0.00 0.89 +0.60 34 0 19 0
29JUN27 240.00 P 0.00 0.00 0.00 1.04 +0.67 34 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 1.21 +0.74 34 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 1.45 +0.86 34 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 1.74 +1.02 34 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 1.98 +1.08 34 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 2.31 +1.24 34 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.67 +1.34 34 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 3.03 +1.45 34 0 20 0
29JUN27 280.00 P 0.00 0.00 0.00 3.40 +1.56 34 0 1 0
29JUN27 285.00 P 4.31 4.31 4.31 3.92 +1.70 34 1 15 +1
29JUN27 290.00 P 0.00 0.00 0.00 4.44 +1.84 34 0 1 0
29JUN27 295.00 P 5.00 5.00 5.00 4.96 +1.97 34 1 349 +1
29JUN27 300.00 P 4.95 5.50 4.95 5.19 +1.69 33 21 848 +21
29JUN27 310.00 P 6.50 6.50 6.50 6.54 +1.93 33 10 2,928 +10
29JUN27 320.00 P 7.93 7.93 7.93 7.92 +1.91 33 46 604 +46
29JUN27 330.00 P 9.30 9.30 9.30 9.73 +2.18 32 15 510 +15
29JUN27 340.00 P 0.00 0.00 0.00 11.55 +1.99 32 0 462 0
29JUN27 350.00 P 13.25 13.25 12.90 13.86 +2.26 32 6 613 -4
29JUN27 360.00 P 15.56 15.60 15.44 16.23 +2.20 32 295 1,067 +295
29JUN27 370.00 P 18.05 18.17 17.56 19.01 +2.42 32 182 2,143 +181
29JUN27 380.00 P 21.00 21.16 20.25 21.99 +2.66 32 152 1,126 +143
29JUN27 390.00 P 24.43 24.60 24.22 25.21 +2.80 31 148 863 +134
29JUN27 400.00 P 27.09 28.50 27.09 28.88 +2.70 31 157 956 +122
29JUN27 410.00 P 32.50 32.58 30.50 32.56 +2.44 31 55 1,639 +7
29JUN27 420.00 P 36.72 37.00 35.60 36.87 +2.46 31 42 1,876 +42
29JUN27 430.00 P 41.34 41.85 39.97 41.26 +2.16 30 42 1,483 +40
29JUN27 440.00 P 45.00 46.89 45.00 45.95 +2.12 30 54 3,382 +51
29JUN27 450.00 P 52.65 52.65 50.80 51.07 +1.82 30 46 1,516 +41
29JUN27 460.00 P 56.79 56.79 56.79 56.59 +1.87 30 40 891 +40
29JUN27 470.00 P 62.67 62.67 62.67 62.64 +2.23 30 40 1,604 +40
29JUN27 480.00 P 0.00 0.00 0.00 68.88 +2.32 30 0 789 0
29JUN27 490.00 P 77.00 77.00 77.00 75.33 +2.59 30 2 770 0
29JUN27 500.00 P 0.00 0.00 0.00 83.04 +3.78 30 0 2,886 0
29JUN27 510.00 P 0.00 0.00 0.00 90.32 +4.02 31 0 407 0
29JUN27 520.00 P 0.00 0.00 0.00 96.29 +2.68 30 0 717 0
29JUN27 530.00 P 0.00 0.00 0.00 105.45 +4.29 31 0 320 0
29JUN27 540.00 P 0.00 0.00 0.00 113.31 +5.68 31 0 1,196 0
29JUN27 550.00 P 122.60 122.60 122.20 121.08 +4.26 31 20 550 -10
29JUN27 560.00 P 0.00 0.00 0.00 129.56 +4.66 31 0 96 0
29JUN27 570.00 P 0.00 0.00 0.00 137.90 +4.80 31 0 57 0
29JUN27 580.00 P 0.00 0.00 0.00 146.38 +4.90 31 0 289 0
29JUN27 590.00 P 0.00 0.00 0.00 154.97 +4.93 32 0 78 0
29JUN27 600.00 P 0.00 0.00 0.00 163.64 +5.05 31 0 4,869 0
29JUN27 610.00 P 0.00 0.00 0.00 172.49 +5.13 31 0 272 0
29JUN27 620.00 P 0.00 0.00 0.00 181.06 +4.82 31 0 346 0
29JUN27 630.00 P 0.00 0.00 0.00 190.35 +5.15 31 0 362 0
29JUN27 640.00 P 0.00 0.00 0.00 199.54 +3.20 31 0 246 0
29JUN27 650.00 P 0.00 0.00 0.00 208.89 +3.22 31 0 1,011 0
29JUN27 660.00 P 0.00 0.00 0.00 218.35 +2.75 31 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 227.96 +3.41 31 0 142 0
29JUN27 680.00 P 0.00 0.00 0.00 237.84 +3.64 31 0 180 0
29JUN27 690.00 P 0.00 0.00 0.00 248.13 +4.20 33 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 257.90 +4.17 33 0 31 0
29JUN27 710.00 P 0.00 0.00 0.00 267.63 +4.03 33 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 277.61 +4.01 33 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 287.69 +4.09 35 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 297.69 +4.09 35 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 307.61 +4.01 36 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 317.61 +4.01 37 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 327.61 +4.01 37 0 90 0
29JUN27 780.00 P 0.00 0.00 0.00 337.61 +4.01 38 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 347.61 +4.01 39 0 0 0
TOTAL PUT 39,840 1,087,575 +13,243
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$ 141.300
28AUG26 87.50 C 0.00 0.00 0.00 53.87 -0.89 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 51.37 -0.90 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 48.87 -0.89 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 46.38 -0.90 77 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 43.88 -0.90 68 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 41.38 -0.91 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 38.88 -0.89 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 36.38 -0.92 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 33.89 -0.90 54 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 31.39 -0.92 47 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 28.89 -0.92 0 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 26.39 -0.92 0 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 23.89 -0.71 0 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 21.40 -0.71 33 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 18.91 -0.71 33 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 16.42 -0.72 31 0 204 0
28AUG26 127.50 C 0.00 0.00 0.00 13.97 -0.72 31 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 11.57 -0.72 31 0 283 0
28AUG26 132.50 C 0.00 0.00 0.00 9.28 -0.72 31 0 368 0
28AUG26 135.00 C 0.00 0.00 0.00 7.17 -0.70 31 0 115 0
28AUG26 137.50 C 3.80 3.80 3.80 5.29 -0.66 31 1 167 0
28AUG26 140.00 C 0.00 0.00 0.00 3.61 -0.71 30 0 809 0
28AUG26 142.50 C 1.91 1.92 1.91 2.40 -0.58 31 30 1,305 +23
28AUG26 145.00 C 1.13 1.30 1.13 1.51 -0.44 31 16 166 +1
28AUG26 147.50 C 0.00 0.00 0.00 0.89 -0.37 31 0 104 0
28AUG26 150.00 C 0.41 0.41 0.33 0.49 -0.26 31 11 207 +2
28AUG26 152.50 C 0.00 0.00 0.00 0.27 -0.15 32 0 2,549 0
28AUG26 155.00 C 0.10 0.10 0.10 0.13 -0.09 31 15 157 +15
28AUG26 157.50 C 0.10 0.10 0.10 0.06 -0.05 31 10 510 -10
28AUG26 160.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 70 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 78.87 -0.63 89 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 76.37 -1.29 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 73.88 -0.70 91 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 71.38 -1.29 83 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 68.88 -1.29 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 66.38 -0.71 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 63.89 -0.80 74 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 61.39 -1.29 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 58.89 -0.62 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 56.39 -0.79 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 53.90 -0.86 59 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 51.40 -0.87 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 48.90 -1.28 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 46.41 -0.87 51 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 43.91 -0.87 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 41.41 -1.31 0 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 38.91 -1.31 0 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 36.42 -1.31 39 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 33.92 -1.33 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 31.42 -1.32 0 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 28.93 -1.32 31 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 26.44 -0.87 31 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 23.96 -0.71 30 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 21.51 -0.71 30 0 59 0
29SEP26 122.50 C 0.00 0.00 0.00 19.12 -0.70 31 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 16.80 -0.69 31 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 14.59 -0.68 30 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 12.52 -0.66 30 0 256 0
29SEP26 132.50 C 0.00 0.00 0.00 10.62 -0.63 30 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 8.90 -0.60 30 0 128 0
29SEP26 137.50 C 0.00 0.00 0.00 7.15 -0.77 29 0 63 0
29SEP26 140.00 C 5.07 5.07 5.07 5.84 -0.70 29 15 61 +15
29SEP26 142.50 C 4.07 4.07 4.07 4.73 -0.57 30 15 61 -15
29SEP26 145.00 C 3.24 3.24 3.24 3.79 -0.67 30 30 98 -15
29SEP26 147.50 C 2.67 2.67 2.67 3.00 -0.44 30 15 166 0
29SEP26 150.00 C 2.27 2.29 2.24 2.34 -0.40 30 29 82 -6
29SEP26 152.50 C 0.00 0.00 0.00 1.80 -0.35 30 0 598 0
29SEP26 155.00 C 1.30 1.30 1.30 1.36 -0.33 30 11 1,066 0
29SEP26 157.50 C 0.00 0.00 0.00 1.05 -0.23 30 0 75 0
29SEP26 160.00 C 0.80 0.80 0.80 0.80 -0.16 31 3 46 +3
29SEP26 162.50 C 0.00 0.00 0.00 0.59 -0.13 31 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.43 -0.10 31 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.31 -0.07 31 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.22 -0.05 31 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 38.91 -1.31 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 36.42 -1.31 33 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 33.92 -1.33 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 31.44 -1.30 31 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 28.97 -1.28 30 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 26.55 -1.31 31 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 24.18 -1.34 31 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 21.89 -0.77 31 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 19.70 -0.78 31 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 17.63 -0.77 31 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 15.71 -0.77 31 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 13.90 -0.77 31 0 165 0
29OCT26 132.50 C 0.00 0.00 0.00 12.21 -0.75 31 0 37 0
29OCT26 135.00 C 9.86 9.86 9.86 10.37 -1.06 29 15 74 0
29OCT26 137.50 C 8.82 8.82 8.82 9.02 -0.89 30 15 38 +15
29OCT26 140.00 C 0.00 0.00 0.00 7.77 -0.66 30 0 45 0
29OCT26 142.50 C 0.00 0.00 0.00 6.67 -0.79 30 0 33 0
29OCT26 145.00 C 5.20 5.20 5.20 5.69 -0.73 30 5 45 0
29OCT26 147.50 C 0.00 0.00 0.00 4.79 -0.64 30 0 68 0
29OCT26 150.00 C 3.62 3.62 3.62 4.05 -0.58 30 15 75 +15
29OCT26 152.50 C 0.00 0.00 0.00 3.37 -0.54 30 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 2.81 -0.48 30 0 31 0
29OCT26 157.50 C 0.00 0.00 0.00 2.33 -0.47 30 0 15 0
29OCT26 160.00 C 2.00 2.00 2.00 1.94 -0.30 31 6 105 0
29OCT26 162.50 C 0.00 0.00 0.00 1.60 -0.29 31 0 2 0
29OCT26 165.00 C 0.00 0.00 0.00 1.27 -0.30 31 0 4 0
29OCT26 167.50 C 0.00 0.00 0.00 1.04 -0.23 31 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.82 -0.22 31 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 34.01 -1.24 32 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 31.62 -1.26 32 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 29.31 -1.41 32 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 27.06 -1.34 32 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 24.90 -1.46 32 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 22.86 -0.69 32 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 20.89 -0.66 32 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 19.03 -0.67 32 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 17.27 -0.64 32 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 15.59 -0.64 32 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 14.05 -0.60 32 0 0 0
27NOV26 135.00 C 11.70 11.70 11.70 12.23 -0.93 31 15 30 0
27NOV26 137.50 C 0.00 0.00 0.00 10.91 -0.89 31 0 54 0
27NOV26 140.00 C 0.00 0.00 0.00 9.67 -0.84 31 0 10 0
27NOV26 142.50 C 0.00 0.00 0.00 8.60 -0.70 31 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 7.67 -0.57 32 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 6.67 -0.62 31 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 5.80 -0.62 31 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 5.09 -0.55 31 0 57 0
27NOV26 155.00 C 3.95 3.95 3.95 4.39 -0.54 32 15 30 +15
27NOV26 157.50 C 0.00 0.00 0.00 3.83 -0.42 32 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 3.28 -0.47 32 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 2.93 -0.26 32 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 2.50 -0.26 32 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 2.14 -0.20 32 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 1.82 -0.21 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 73.88 -1.18 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 71.38 -1.29 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 68.88 -1.29 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 66.38 -1.20 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 63.89 -1.18 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 61.39 -1.29 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 58.89 -1.18 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 56.39 -1.18 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 53.90 -1.18 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 51.40 -1.19 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 48.90 -1.28 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 46.41 -1.32 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.94 -1.43 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 41.49 -1.53 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 39.11 -1.58 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 36.76 -1.63 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 34.50 -1.69 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 31.89 -1.55 30 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 29.44 -2.07 28 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 27.41 -1.76 29 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 26.10 -1.41 33 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 24.19 -1.30 33 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 22.35 -0.56 33 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 20.60 -0.52 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 18.93 -0.52 33 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 17.34 -0.47 33 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 15.86 -0.47 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 14.44 -0.41 33 0 38 0
30DEC26 137.50 C 0.00 0.00 0.00 13.15 -0.42 33 0 3 0
30DEC26 140.00 C 0.00 0.00 0.00 11.88 -0.40 33 0 94 0
30DEC26 142.50 C 0.00 0.00 0.00 10.46 -0.70 32 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 9.40 -0.66 32 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 8.49 -0.55 32 0 60 0
30DEC26 150.00 C 7.32 7.32 7.32 7.62 -0.78 32 20 79 -20
30DEC26 152.50 C 0.00 0.00 0.00 6.80 -0.38 32 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 6.10 -0.31 32 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 5.40 -0.32 32 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 4.84 -0.25 32 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 4.42 -0.07 33 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.89 -0.17 33 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.47 -0.15 33 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 3.04 -0.16 33 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 61.41 -1.94 33 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 58.97 -1.99 33 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 56.39 -2.23 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 54.05 -2.23 30 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 51.73 -2.22 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 49.42 -2.23 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 47.17 -2.21 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 44.94 -2.20 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 42.73 -2.17 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 40.58 -2.09 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 38.40 -2.12 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 36.35 -2.02 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 34.33 -2.02 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 32.38 -1.95 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.48 -1.93 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 28.69 -1.86 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 27.38 -1.32 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 25.48 -1.54 33 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.84 -1.49 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 22.31 -1.42 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.85 -0.74 33 0 17 0
30MAR27 132.50 C 0.00 0.00 0.00 19.40 -0.73 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 18.12 -0.70 33 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 16.86 -0.70 33 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 15.61 -0.68 33 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 14.54 -0.89 33 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 13.47 -0.85 33 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 12.46 -0.81 33 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 11.49 -0.79 33 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 10.60 -0.75 33 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 9.77 -0.71 33 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.99 -0.68 33 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.33 -0.56 33 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 7.64 -0.62 33 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.02 -0.46 33 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 6.47 -0.46 33 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.93 -0.46 33 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 51.03 -1.55 34 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 48.86 -1.54 34 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 46.73 -1.77 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 44.43 -1.96 33 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 42.40 -1.93 33 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 40.15 -2.17 32 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 38.20 -1.90 32 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 36.33 -1.86 32 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 34.50 -1.82 32 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 32.70 -1.82 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 31.01 -2.02 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 29.32 -2.02 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 27.76 -1.93 32 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 26.24 -1.87 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 24.85 -1.72 32 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 23.46 -1.65 32 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 22.19 -1.51 32 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 20.97 -0.86 32 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 19.77 -0.92 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 18.59 -1.03 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 17.60 -0.87 33 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 16.56 -0.83 33 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 15.55 -0.80 33 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 14.61 -0.76 33 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 13.77 -0.66 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 12.94 -0.60 33 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 12.11 -0.59 33 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 11.36 -0.48 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 11.02 -0.02 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.34 -0.04 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.65 -0.36 34 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 9.01 -0.32 34 0 0 0
TOTAL CALL 307 18,560 +38
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 84 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 79 0 106 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 69 0 142 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 64 0 76 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 59 0 38 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 55 0 107 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 46 0 223 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 41 0 190 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 37 0 231 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 33 0 74 0
28AUG26 125.00 P 0.14 0.14 0.14 0.03 0.00 33 15 116 +15
28AUG26 127.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 697 0
28AUG26 130.00 P 0.50 0.50 0.50 0.17 -0.01 32 1 232 -1
28AUG26 132.50 P 0.60 0.60 0.54 0.39 0.00 32 2 249 +2
28AUG26 135.00 P 1.53 1.56 1.53 0.79 +0.02 32 27 35 +10
28AUG26 137.50 P 2.28 2.49 1.89 1.43 +0.06 32 55 141 +15
28AUG26 140.00 P 3.02 3.03 2.87 2.38 +0.16 32 33 528 +25
28AUG26 142.50 P 0.00 0.00 0.00 3.68 +0.30 33 0 151 0
28AUG26 145.00 P 0.00 0.00 0.00 5.16 +0.31 31 0 51 0
28AUG26 147.50 P 0.00 0.00 0.00 7.02 +0.40 31 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 9.12 +0.50 31 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 11.39 +0.58 32 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 13.76 +0.63 31 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 16.21 +0.67 31 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 18.70 +0.69 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 21.20 +0.70 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 23.70 +0.70 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 26.20 +0.70 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 29.56 +1.56 84 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 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 66 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 51 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 0.00 0.00 0.00 0.03 0.00 32 0 211 0
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 30 0 430 0
29SEP26 117.50 P 0.00 0.00 0.00 0.26 +0.01 31 0 335 0
29SEP26 120.00 P 0.00 0.00 0.00 0.42 0.00 31 0 169 0
29SEP26 122.50 P 0.00 0.00 0.00 0.66 +0.01 31 0 936 0
29SEP26 125.00 P 0.00 0.00 0.00 0.99 +0.02 31 0 246 0
29SEP26 127.50 P 0.00 0.00 0.00 1.44 +0.05 31 0 732 0
29SEP26 130.00 P 2.42 2.46 2.19 2.01 +0.06 31 31 187 +15
29SEP26 132.50 P 3.72 3.72 2.94 2.74 +0.10 31 60 76 +29
29SEP26 135.00 P 0.00 0.00 0.00 3.63 +0.16 31 0 16 0
29SEP26 137.50 P 0.00 0.00 0.00 4.69 +0.24 31 0 76 0
29SEP26 140.00 P 6.54 6.54 6.54 5.91 +0.30 31 15 33 +15
29SEP26 142.50 P 0.00 0.00 0.00 7.33 +0.40 32 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.67 +0.40 30 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 10.36 +0.36 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 12.19 +0.42 30 0 40 0
29SEP26 152.50 P 0.00 0.00 0.00 14.15 +0.46 31 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 16.21 +0.48 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 18.39 +0.54 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 20.63 +0.58 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 22.94 +0.60 31 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 26.06 +1.86 40 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 28.53 +1.97 43 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 30.95 +1.99 44 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.07 0.00 31 0 10 0
29OCT26 105.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.26 -0.03 31 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.39 -0.04 31 0 76 0
29OCT26 115.00 P 0.00 0.00 0.00 0.57 -0.04 31 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 0.81 -0.06 31 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 1.17 -0.02 31 0 69 0
29OCT26 122.50 P 0.00 0.00 0.00 1.57 -0.02 31 0 102 0
29OCT26 125.00 P 0.00 0.00 0.00 2.07 -0.06 31 0 45 0
29OCT26 127.50 P 0.00 0.00 0.00 2.70 -0.07 31 0 60 0
29OCT26 130.00 P 0.00 0.00 0.00 3.44 -0.01 31 0 92 0
29OCT26 132.50 P 0.00 0.00 0.00 4.29 -0.01 31 0 75 0
29OCT26 135.00 P 0.00 0.00 0.00 5.30 +0.07 31 0 7 0
29OCT26 137.50 P 0.00 0.00 0.00 6.44 +0.15 31 0 15 0
29OCT26 140.00 P 0.00 0.00 0.00 7.67 +0.19 32 0 45 0
29OCT26 142.50 P 0.00 0.00 0.00 9.09 +0.30 32 0 213 0
29OCT26 145.00 P 0.00 0.00 0.00 10.62 +0.41 32 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 11.90 -0.22 31 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 13.64 +0.20 31 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 15.45 +0.24 31 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 17.38 +0.28 31 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 19.40 +0.36 31 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 21.48 +0.37 31 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 24.36 +1.14 35 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 26.64 +1.64 36 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 29.00 +1.78 37 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 31.39 +1.86 39 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.51 0.00 32 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.69 0.00 32 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 0.95 +0.01 32 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.25 +0.01 32 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 1.61 +0.01 32 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 2.08 +0.02 32 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 2.69 +0.06 32 0 7 0
27NOV26 125.00 P 0.00 0.00 0.00 3.34 +0.05 33 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 4.09 +0.08 33 0 15 0
27NOV26 130.00 P 5.65 5.65 5.65 4.92 +0.08 33 15 20 +15
27NOV26 132.50 P 0.00 0.00 0.00 5.90 +0.17 33 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 6.93 +0.22 33 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 8.15 +0.35 33 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 9.40 +0.39 33 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 10.83 +0.52 33 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 12.30 +0.56 33 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 13.52 +0.27 32 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 15.14 +0.30 32 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 16.91 +0.33 32 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 18.70 +0.35 32 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 20.64 +0.40 32 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 22.59 +0.41 32 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 25.40 +1.21 36 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 27.56 +1.66 36 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 29.79 +1.77 37 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 32.07 +1.87 37 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 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.03 +0.01 34 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 0.07 +0.01 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.15 +0.01 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.22 +0.02 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.31 +0.03 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.43 +0.03 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 0.59 +0.04 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.77 +0.04 33 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.02 +0.05 33 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 1.30 +0.07 33 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 1.66 +0.08 33 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 2.07 +0.11 33 0 609 0
30DEC26 117.50 P 0.00 0.00 0.00 2.57 +0.12 33 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 3.13 +0.15 33 0 711 0
30DEC26 122.50 P 0.00 0.00 0.00 3.88 +0.15 33 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 4.63 +0.19 33 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 5.47 +0.22 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 6.40 +0.32 34 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 7.38 +0.36 34 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 8.46 +0.42 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 9.62 +0.46 33 0 30 0
30DEC26 140.00 P 0.00 0.00 0.00 10.89 +0.51 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 12.24 +0.56 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 13.51 +0.44 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 15.06 -0.03 33 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 16.66 +0.42 33 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 18.33 +0.46 33 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 20.11 +0.47 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 21.91 +0.48 33 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 23.83 +0.52 33 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 25.78 +1.04 33 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 28.29 +1.53 35 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 30.73 +1.92 36 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 32.88 +1.97 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.26 -0.02 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.47 -0.03 33 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.61 -0.04 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.80 -0.03 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.01 -0.04 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.27 -0.04 33 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.56 -0.05 33 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 1.93 -0.05 33 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.31 -0.05 33 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.80 -0.05 33 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.30 -0.05 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 3.90 -0.05 33 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 4.55 -0.05 33 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 5.25 -0.04 33 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 6.25 +0.14 33 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 7.10 -0.03 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 8.08 +0.07 34 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 9.13 +0.19 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 10.18 +0.23 34 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 11.41 +0.37 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 12.66 +0.46 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 13.94 +0.51 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 15.29 +0.56 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.69 +0.59 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.81 -0.44 33 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 19.41 +0.57 33 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 21.51 +1.09 34 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.21 +1.15 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.97 +1.22 34 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 26.77 +1.26 34 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.62 +1.30 34 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.53 +1.35 35 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.48 +1.39 35 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 34.80 +1.76 35 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.40 +0.02 34 0 4 0
29JUN27 95.00 P 0.00 0.00 0.00 1.67 +0.02 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.04 +0.03 34 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.42 +0.03 34 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 2.85 +0.05 34 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.36 +0.05 34 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 3.87 +0.05 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 4.48 +0.07 34 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 5.14 +0.07 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 5.81 +0.07 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 6.62 +0.11 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 7.45 +0.10 34 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 8.55 +0.36 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 9.56 +0.14 34 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 10.62 +0.15 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 11.68 +0.15 35 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 12.86 +0.20 35 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 14.12 +0.30 35 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 15.39 +0.37 35 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 16.69 +0.41 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 18.15 +0.55 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 19.58 +0.62 35 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 21.01 +0.63 35 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 22.54 +0.84 35 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 23.73 +0.30 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 25.70 +1.08 35 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 27.39 +1.14 35 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 29.11 +1.17 35 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 30.85 +1.18 35 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 32.68 +1.23 35 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 34.54 +1.28 35 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 36.43 +1.32 35 0 0 0
TOTAL PUT 254 14,310 +140
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 8.97 -0.06 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.47 -0.06 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.97 -0.06 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.46 -0.11 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.96 -0.10 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.46 -0.08 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.98 -0.05 61 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.98 -0.05 50 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 3.98 0.00 38 0 334 0
28AUG26 23.00 C 0.00 0.00 0.00 2.98 0.00 28 0 230 0
28AUG26 24.00 C 2.02 2.02 2.02 1.98 0.00 17 5 332 0
28AUG26 25.00 C 0.87 1.04 0.87 1.01 -0.01 17 7 886 0
28AUG26 26.00 C 0.23 0.24 0.18 0.28 -0.02 16 46 3,286 -30
28AUG26 27.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 3,379 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 661 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 224 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.03 -0.07 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.51 -0.02 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.02 -0.08 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.53 -0.07 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.02 -0.09 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.52 -0.02 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.02 -0.09 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.03 -0.06 0 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.03 -0.01 0 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 3.10 -0.02 24 0 371 0
29SEP26 24.00 C 2.09 2.11 2.09 2.15 +0.06 20 7 309 +7
29SEP26 25.00 C 1.27 1.29 1.27 1.28 0.00 18 10 666 0
29SEP26 26.00 C 0.56 0.60 0.50 0.60 -0.02 16 23 1,573 +15
29SEP26 27.00 C 0.18 0.23 0.18 0.23 0.00 16 565 1,745 +552
29SEP26 28.00 C 0.00 0.00 0.00 0.08 +0.01 17 1 441 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 0.00 17 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 23 1 55 +1
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 33 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 9.06 -0.04 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.56 0.00 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.06 -0.04 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.57 -0.03 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.07 -0.04 22 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.57 -0.06 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.02 -0.11 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.03 -0.13 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.10 -0.01 18 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.15 -0.01 18 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.28 -0.01 19 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.47 -0.02 17 0 26 0
29OCT26 26.00 C 0.00 0.00 0.00 0.90 -0.02 18 0 67 0
29OCT26 27.00 C 0.34 0.42 0.34 0.50 -0.02 18 7 253 +2
29OCT26 28.00 C 0.00 0.00 0.00 0.25 -0.02 18 0 309 0
29OCT26 29.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.05 0.00 19 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.57 -0.03 27 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.07 -0.04 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.57 -0.06 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.02 -0.11 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.03 -0.13 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.10 -0.01 17 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.15 -0.01 18 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.28 -0.01 18 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.51 -0.03 18 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.92 -0.04 17 0 30 0
27NOV26 27.00 C 0.00 0.00 0.00 0.53 0.00 18 0 18 0
27NOV26 28.00 C 0.00 0.00 0.00 0.27 -0.01 18 0 60 0
27NOV26 29.00 C 0.00 0.00 0.00 0.12 -0.02 17 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.06 -0.04 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.56 0.00 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.06 -0.04 0 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.57 -0.03 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.07 -0.04 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.57 -0.06 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.02 -0.12 0 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 5.04 -0.12 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.23 0.00 25 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.26 -0.01 21 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.38 +0.05 19 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.62 -0.04 18 0 42 0
30DEC26 26.00 C 1.06 1.06 1.06 1.00 -0.05 17 5 251 +5
30DEC26 27.00 C 0.00 0.00 0.00 0.65 0.00 18 0 167 0
30DEC26 28.00 C 0.00 0.00 0.00 0.37 -0.01 18 0 141 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 -0.01 18 0 217 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 0.00 18 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 0.00 18 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 19 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 9.06 -0.04 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.56 0.00 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.06 -0.04 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.57 -0.03 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.07 -0.06 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.57 -0.07 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.02 -0.14 0 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.04 -0.17 0 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.23 0.00 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.33 -0.01 18 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.58 -0.10 18 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 2.00 -0.04 19 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.44 -0.05 18 0 157 0
30MAR27 27.00 C 0.00 0.00 0.00 1.03 -0.04 18 0 78 0
30MAR27 28.00 C 0.00 0.00 0.00 0.74 0.00 18 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.52 0.00 19 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 0.34 -0.01 18 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.21 -0.02 18 0 68 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 0.00 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.06 -0.04 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.56 0.00 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.07 -0.03 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.57 -0.03 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.08 -0.05 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.60 -0.04 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.13 -0.03 20 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.18 -0.03 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.43 -0.05 20 0 8 0
29JUN27 23.00 C 0.00 0.00 0.00 3.56 -0.10 18 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 2.89 -0.06 18 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 2.33 0.00 19 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.84 +0.01 19 0 341 0
29JUN27 27.00 C 0.00 0.00 0.00 1.44 +0.01 19 0 12 0
29JUN27 28.00 C 0.95 0.95 0.94 1.11 +0.06 19 100 133 +100
29JUN27 29.00 C 0.00 0.00 0.00 0.84 +0.05 19 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.63 +0.04 19 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.46 +0.03 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.34 +0.03 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.24 +0.02 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.17 +0.02 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
TOTAL CALL 777 20,990 +652
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 212 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,014 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,528 0
28AUG26 24.00 P 0.01 0.02 0.01 0.01 0.00 24 63 1,048 -1
28AUG26 25.00 P 0.05 0.05 0.04 0.03 -0.01 17 40 1,807 +30
28AUG26 26.00 P 0.31 0.40 0.31 0.30 -0.01 16 145 859 -6
28AUG26 27.00 P 0.00 0.00 0.00 1.06 0.00 17 0 78 0
28AUG26 28.00 P 0.00 0.00 0.00 2.04 0.00 0 0 10 0
28AUG26 29.00 P 0.00 0.00 0.00 3.04 0.00 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.04 0.00 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.09 +0.05 65 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.09 +0.05 74 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.05 +0.01 68 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.04 0.00 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.07 +0.03 92 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.05 +0.01 89 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 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 37 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 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 1 1,413 +1
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 17 0 1,410 0
29SEP26 24.00 P 0.12 0.12 0.10 0.05 0.00 16 174 1,698 +150
29SEP26 25.00 P 0.25 0.27 0.23 0.21 +0.01 17 50 1,985 +18
29SEP26 26.00 P 0.62 0.62 0.55 0.58 +0.03 17 6 802 +6
29SEP26 27.00 P 0.00 0.00 0.00 1.20 0.00 16 0 1,072 0
29SEP26 28.00 P 0.00 0.00 0.00 2.06 0.00 16 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.04 0.00 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.04 0.00 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.09 +0.05 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.09 +0.05 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.05 +0.01 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.04 0.00 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.07 +0.03 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.05 +0.01 49 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.05 +0.01 53 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 33 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 0.00 19 0 110 0
29OCT26 23.00 P 0.00 0.00 0.00 0.07 0.00 19 0 185 0
29OCT26 24.00 P 0.28 0.28 0.28 0.18 -0.01 19 31 522 +31
29OCT26 25.00 P 0.00 0.00 0.00 0.43 -0.02 19 0 259 0
29OCT26 26.00 P 0.00 0.00 0.00 0.83 -0.02 19 0 101 0
29OCT26 27.00 P 0.00 0.00 0.00 1.43 -0.01 19 0 3 0
29OCT26 28.00 P 0.00 0.00 0.00 2.19 -0.01 19 0 2 0
29OCT26 29.00 P 0.00 0.00 0.00 3.07 -0.01 19 0 10 0
29OCT26 30.00 P 0.00 0.00 0.00 4.04 0.00 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.09 +0.05 28 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.09 +0.05 32 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.05 +0.01 31 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.04 0.00 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.07 +0.03 40 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 0.06 -0.01 18 0 20 0
27NOV26 23.00 P 0.00 0.00 0.00 0.15 -0.02 18 0 184 0
27NOV26 24.00 P 0.40 0.40 0.40 0.35 -0.03 18 16 186 +16
27NOV26 25.00 P 0.00 0.00 0.00 0.68 -0.04 17 0 10 0
27NOV26 26.00 P 0.00 0.00 0.00 1.16 -0.06 17 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 1.84 -0.03 17 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.63 -0.03 17 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.51 -0.02 17 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.58 +0.12 24 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.58 +0.15 28 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.40 0.00 16 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.39 0.00 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.39 0.00 21 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.38 0.00 0 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 0.05 0.05 0.04 0.01 0.00 21 200 234 +106
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 0.01 -0.01 18 0 343 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 0.00 18 0 632 0
30DEC26 22.00 P 0.19 0.26 0.19 0.10 0.00 18 8 650 +5
30DEC26 23.00 P 0.34 0.34 0.34 0.22 -0.01 18 3 1,586 0
30DEC26 24.00 P 0.00 0.00 0.00 0.46 -0.01 18 0 2,370 0
30DEC26 25.00 P 0.90 0.90 0.80 0.80 -0.04 17 160 276 +160
30DEC26 26.00 P 1.31 1.31 1.31 1.33 +0.02 18 5 10 +5
30DEC26 27.00 P 0.00 0.00 0.00 1.94 +0.01 17 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 2.71 -0.01 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.56 -0.01 17 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.61 +0.13 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.60 +0.15 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.58 +0.16 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.40 0.00 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.39 0.00 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.38 0.00 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.37 0.00 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.37 0.00 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 0.00 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 109 0
30MAR27 22.00 P 0.00 0.00 0.00 0.25 -0.01 19 0 94 0
30MAR27 23.00 P 0.00 0.00 0.00 0.45 -0.02 19 0 627 0
30MAR27 24.00 P 0.00 0.00 0.00 0.75 -0.01 19 0 350 0
30MAR27 25.00 P 0.00 0.00 0.00 1.15 +0.01 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.63 +0.01 19 0 22 0
30MAR27 27.00 P 0.00 0.00 0.00 2.25 +0.04 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.94 -0.01 18 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.73 -0.02 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.71 +0.11 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.64 +0.15 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.60 +0.16 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.58 +0.16 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.52 +0.12 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.38 0.00 15 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.38 +0.01 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.11 +0.02 20 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.15 +0.03 20 0 330 0
29JUN27 21.00 P 0.00 0.00 0.00 0.26 +0.03 19 0 92 0
29JUN27 22.00 P 0.00 0.00 0.00 0.44 +0.05 20 0 184 0
29JUN27 23.00 P 0.00 0.00 0.00 0.69 +0.05 20 0 63 0
29JUN27 24.00 P 0.00 0.00 0.00 1.03 +0.07 20 0 191 0
29JUN27 25.00 P 0.00 0.00 0.00 1.45 +0.07 20 0 34 0
29JUN27 26.00 P 0.00 0.00 0.00 1.95 +0.05 20 0 130 0
29JUN27 27.00 P 2.56 2.56 2.56 2.58 +0.17 20 1 10 -1
29JUN27 28.00 P 0.00 0.00 0.00 3.20 +0.02 20 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 3.96 +0.06 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.83 +0.14 21 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.68 +0.13 21 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.60 +0.11 21 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.58 +0.14 23 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.52 +0.11 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.39 0.00 19 0 0 0
TOTAL PUT 903 31,233 +520
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$ 350.200
21AUG26 275.00 C 0.00 0.00 0.00 75.69 -5.81 139 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 73.19 -6.13 135 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 70.69 -6.13 130 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 68.19 -6.13 126 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 65.27 -6.56 66 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 62.77 -6.54 61 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 60.27 -6.54 53 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 57.77 -6.56 0 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 55.27 -6.57 0 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 52.77 -6.56 0 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 50.27 -6.56 0 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 45.27 -5.03 0 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 40.27 -5.03 0 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 35.28 -5.02 38 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 30.28 -5.02 32 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 25.29 -5.02 31 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 20.34 -4.99 31 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 15.52 -4.89 31 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 10.69 -5.43 26 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 6.92 -4.66 29 0 2 0
21AUG26 350.00 C 0.00 0.00 0.00 3.99 -3.66 30 0 2 0
21AUG26 355.00 C 2.23 2.23 2.23 2.01 -2.57 30 6 69 -6
21AUG26 360.00 C 1.20 1.20 1.00 0.87 -1.57 30 5 195 +5
21AUG26 365.00 C 0.47 0.47 0.47 0.32 -0.83 31 3 270 0
21AUG26 370.00 C 0.00 0.00 0.00 0.11 -0.36 31 0 269 0
21AUG26 375.00 C 0.00 0.00 0.00 0.03 -0.14 31 0 177 0
21AUG26 380.00 C 0.00 0.00 0.00 0.01 -0.05 32 0 234 0
21AUG26 385.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 79 0
21AUG26 390.00 C 0.00 0.00 0.00 0.01 0.00 42 0 133 0
21AUG26 395.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
21AUG26 400.00 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
21AUG26 405.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 415.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 425.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 151.53 -5.41 188 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 145.82 -6.11 155 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 141.51 -5.42 173 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 136.54 -5.41 167 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 131.52 -4.36 159 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 125.30 -6.64 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 121.53 -4.36 146 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 115.31 -6.64 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 110.86 -6.11 114 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 105.32 -5.57 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 100.87 -4.88 103 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 95.88 -6.12 98 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 90.34 -5.43 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 85.90 -4.88 88 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 80.37 -5.58 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 75.69 -6.36 71 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 70.94 -5.88 74 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 65.43 -6.40 36 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 60.44 -6.37 37 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 55.45 -6.39 36 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 50.47 -6.36 36 0 504 0
28AUG26 310.00 C 0.00 0.00 0.00 40.59 -5.00 35 0 259 0
28AUG26 320.00 C 0.00 0.00 0.00 31.00 -4.91 35 0 158 0
28AUG26 330.00 C 0.00 0.00 0.00 22.11 -4.65 35 0 178 0
28AUG26 340.00 C 0.00 0.00 0.00 14.46 -4.15 35 0 611 0
28AUG26 350.00 C 8.33 8.35 8.33 8.29 -3.98 34 2 254 +2
28AUG26 360.00 C 4.63 5.10 4.15 4.37 -2.79 35 31 570 +26
28AUG26 370.00 C 2.56 2.56 2.25 2.04 -1.74 35 20 1,519 -18
28AUG26 380.00 C 1.35 1.35 0.97 0.88 -0.92 36 131 974 -54
28AUG26 390.00 C 0.77 0.77 0.43 0.33 -0.44 36 22 1,606 -13
28AUG26 400.00 C 0.26 0.26 0.24 0.11 -0.19 36 41 897 0
28AUG26 410.00 C 0.00 0.00 0.00 0.03 -0.08 36 0 706 0
28AUG26 420.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 576 0
28AUG26 430.00 C 0.09 0.09 0.09 0.01 0.00 41 2 468 0
28AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 45 0 235 0
28AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 49 0 178 0
28AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 53 0 26 0
28AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 57 0 57 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 60 0 62 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 67 0 253 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 71 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 74 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 90 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 151.53 -6.16 83 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 146.47 -5.95 78 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 141.51 -5.94 76 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 136.54 -5.94 73 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 131.54 -5.96 70 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 126.58 -6.23 67 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 121.63 -5.96 65 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 116.68 -6.21 62 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 111.74 -6.20 60 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 106.82 -6.24 58 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 101.90 -5.83 56 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 97.01 -5.82 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 92.13 -5.61 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 87.26 -5.80 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 82.41 -5.55 49 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 77.58 -5.57 47 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 72.78 -5.74 46 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 66.66 -6.86 34 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 61.91 -6.86 34 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 57.24 -4.96 34 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 52.67 -4.93 34 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 43.91 -4.82 33 0 466 0
29SEP26 320.00 C 0.00 0.00 0.00 35.82 -4.63 34 0 264 0
29SEP26 330.00 C 29.50 29.50 28.50 28.50 -4.39 33 2 312 +2
29SEP26 340.00 C 22.39 22.39 22.39 22.82 -3.35 35 1 315 +1
29SEP26 350.00 C 18.38 18.38 18.38 16.47 -3.58 33 4 774 -4
29SEP26 360.00 C 13.47 13.55 12.90 12.74 -2.72 34 52 712 +2
29SEP26 370.00 C 10.00 10.00 9.49 9.15 -2.40 34 4 1,112 -3
29SEP26 380.00 C 6.50 7.24 6.50 6.40 -2.01 34 66 532 +8
29SEP26 390.00 C 0.00 0.00 0.00 4.36 -1.76 34 0 711 0
29SEP26 400.00 C 3.65 3.80 3.65 2.90 -1.35 34 6 693 0
29SEP26 410.00 C 2.70 2.70 2.70 1.89 -1.00 34 1 1,336 -1
29SEP26 420.00 C 0.00 0.00 0.00 1.20 -0.73 34 0 254 0
29SEP26 430.00 C 1.30 1.42 1.30 0.74 -0.52 34 22 473 0
29SEP26 440.00 C 0.00 0.00 0.00 0.44 -0.37 34 0 976 0
29SEP26 450.00 C 0.77 0.77 0.77 0.26 -0.25 33 2 552 -2
29SEP26 460.00 C 0.00 0.00 0.00 0.15 -0.17 33 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.09 -0.10 34 0 1,194 0
29SEP26 480.00 C 0.31 0.31 0.31 0.05 -0.06 34 2 140 +2
29SEP26 490.00 C 0.00 0.00 0.00 0.03 -0.04 34 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 36 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 37 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 39 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 40 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 45 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 46 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 48 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 92.65 -5.85 39 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 87.87 -5.84 39 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 83.13 -5.81 38 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 78.43 -5.78 37 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 73.80 -5.93 37 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 69.68 -5.23 38 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 64.15 -5.96 34 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 59.81 -4.46 34 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 55.58 -4.35 34 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 47.55 -4.08 34 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 40.14 -3.77 34 0 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 33.43 -3.42 34 0 230 0
29OCT26 340.00 C 0.00 0.00 0.00 27.10 -3.41 33 0 422 0
29OCT26 350.00 C 22.80 22.80 22.80 21.85 -2.32 33 1 636 +1
29OCT26 360.00 C 0.00 0.00 0.00 17.25 -3.04 33 0 878 0
29OCT26 370.00 C 13.97 14.00 13.97 13.60 -2.57 33 33 260 0
29OCT26 380.00 C 0.00 0.00 0.00 10.58 -2.20 33 0 436 0
29OCT26 390.00 C 8.10 8.10 8.10 8.19 -1.80 33 3 275 +3
29OCT26 400.00 C 0.00 0.00 0.00 6.34 -1.30 34 0 105 0
29OCT26 410.00 C 5.30 5.30 5.30 4.91 -0.86 34 3 89 0
29OCT26 420.00 C 0.00 0.00 0.00 3.64 -0.67 34 0 2,451 0
29OCT26 430.00 C 0.00 0.00 0.00 2.67 -0.51 34 0 230 0
29OCT26 440.00 C 0.00 0.00 0.00 1.88 -0.38 34 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 1.35 -0.28 34 0 38 0
29OCT26 460.00 C 1.69 1.69 1.69 0.99 -0.21 34 15 45 +3
27NOV26 280.00 C 0.00 0.00 0.00 77.06 -4.70 40 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 72.63 -4.73 39 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 68.37 -4.66 38 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 62.61 -5.99 34 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 58.64 -4.32 34 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 51.09 -4.11 34 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 44.13 -3.85 34 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 37.77 -3.58 34 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 31.82 -3.51 34 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 26.68 -3.74 34 0 15 0
27NOV26 360.00 C 22.74 22.74 22.74 22.58 -2.95 34 9 100 +9
27NOV26 370.00 C 18.80 18.80 18.80 18.77 -2.58 35 2 85 0
27NOV26 380.00 C 15.63 15.63 15.63 15.59 -2.20 35 1 170 +1
27NOV26 390.00 C 0.00 0.00 0.00 12.53 -2.11 34 0 45 0
27NOV26 400.00 C 11.00 11.00 11.00 10.30 -1.62 35 1 195 +1
27NOV26 410.00 C 0.00 0.00 0.00 8.26 -1.38 35 0 93 0
27NOV26 420.00 C 0.00 0.00 0.00 6.57 -1.17 35 0 21 0
27NOV26 430.00 C 0.00 0.00 0.00 5.20 -0.97 35 0 100 0
27NOV26 440.00 C 0.00 0.00 0.00 3.97 -0.78 34 0 51 0
27NOV26 450.00 C 0.00 0.00 0.00 3.10 -0.64 34 0 0 0
27NOV26 460.00 C 3.61 3.61 3.61 2.48 -0.54 35 15 156 0
30DEC26 200.00 C 0.00 0.00 0.00 153.87 -5.78 54 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 149.02 -5.85 53 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 144.20 -6.13 52 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 139.43 -5.29 51 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 134.59 -5.31 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 129.21 -5.90 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 124.79 -5.59 46 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 119.70 -5.85 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 115.58 -5.31 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 110.92 -5.26 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 106.43 -5.01 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 101.87 -5.03 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 96.53 -5.85 40 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 92.91 -4.71 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 88.45 -4.66 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 83.93 -4.62 40 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 79.60 -4.48 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 74.87 -4.83 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 71.16 -4.27 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 67.11 -4.15 37 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 61.35 -5.87 34 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 54.11 -3.65 34 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 47.40 -3.38 34 0 212 0
30DEC26 330.00 C 0.00 0.00 0.00 41.24 -3.10 34 0 182 0
30DEC26 340.00 C 0.00 0.00 0.00 36.72 -1.74 35 0 225 0
30DEC26 350.00 C 0.00 0.00 0.00 29.70 -3.44 32 0 1,225 0
30DEC26 360.00 C 0.00 0.00 0.00 26.13 -1.39 34 0 161 0
30DEC26 370.00 C 0.00 0.00 0.00 22.66 -2.20 34 0 309 0
30DEC26 380.00 C 19.80 19.80 19.80 19.26 -1.77 34 10 604 +10
30DEC26 390.00 C 0.00 0.00 0.00 16.15 -1.53 34 0 2,798 0
30DEC26 400.00 C 14.80 14.80 14.80 13.47 -1.31 34 1 194 +1
30DEC26 410.00 C 0.00 0.00 0.00 11.17 -1.12 34 0 450 0
30DEC26 420.00 C 0.00 0.00 0.00 9.23 -0.94 34 0 192 0
30DEC26 430.00 C 0.00 0.00 0.00 7.58 -0.79 34 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 6.02 -0.84 34 0 326 0
30DEC26 450.00 C 0.00 0.00 0.00 5.05 -0.55 34 0 811 0
30DEC26 460.00 C 0.00 0.00 0.00 3.98 -0.57 34 0 1,133 0
30DEC26 470.00 C 0.00 0.00 0.00 3.22 -0.46 34 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 2.59 -0.29 34 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 2.14 -0.25 34 0 285 0
30DEC26 500.00 C 0.00 0.00 0.00 1.66 -0.19 34 0 240 0
30DEC26 510.00 C 0.00 0.00 0.00 1.33 -0.15 34 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 1.06 -0.12 34 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.84 -0.09 34 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.66 -0.08 34 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 0.52 -0.06 34 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.41 -0.05 34 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.33 -0.03 34 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.26 -0.02 34 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.20 -0.02 34 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.06 0.00 34 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 32 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 33 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 156.69 -5.93 49 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 152.01 -5.90 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 147.47 -5.76 47 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 142.70 -5.88 46 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 138.28 -5.66 46 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 133.52 -5.82 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 128.97 -5.78 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 124.50 -4.90 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 120.04 -4.99 42 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 115.66 -4.86 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 111.36 -4.76 41 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 107.06 -4.75 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 102.84 -4.92 40 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 98.70 -4.97 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 94.56 -4.91 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 90.64 -4.77 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 86.66 -4.76 38 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 82.82 -4.46 38 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 79.08 -4.33 38 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 75.12 -4.82 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 71.93 -4.37 37 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 63.74 -5.56 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 57.66 -3.60 35 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 52.01 -3.41 35 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 46.77 -3.22 35 0 123 0
30MAR27 350.00 C 0.00 0.00 0.00 43.21 -3.11 36 0 93 0
30MAR27 360.00 C 0.00 0.00 0.00 37.01 -3.67 35 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 33.10 -3.31 35 0 213 0
30MAR27 380.00 C 0.00 0.00 0.00 29.44 -3.09 35 0 120 0
30MAR27 390.00 C 0.00 0.00 0.00 26.18 -2.85 35 0 73 0
30MAR27 400.00 C 0.00 0.00 0.00 23.26 -2.62 35 0 53 0
30MAR27 410.00 C 0.00 0.00 0.00 20.89 -2.22 35 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 18.38 -2.26 35 0 320 0
30MAR27 430.00 C 0.00 0.00 0.00 16.40 -1.85 36 0 73 0
30MAR27 440.00 C 0.00 0.00 0.00 14.62 -1.49 36 0 1,384 0
30MAR27 450.00 C 0.00 0.00 0.00 12.84 -1.35 36 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 11.26 -1.22 36 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 9.86 -1.10 36 0 637 0
30MAR27 480.00 C 0.00 0.00 0.00 8.62 -0.99 36 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 7.53 -0.89 36 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 6.57 -0.80 36 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 5.73 -0.71 36 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 4.99 -0.64 36 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 4.34 -0.57 36 0 2 0
30MAR27 540.00 C 0.00 0.00 0.00 3.66 -0.62 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 3.18 -0.44 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 2.76 -0.39 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 2.39 -0.35 35 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 2.07 -0.31 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 1.80 -0.27 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 1.56 -0.24 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.35 -0.21 35 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.16 -0.19 35 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 108.41 -4.39 40 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 104.54 -4.34 39 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 100.74 -4.28 39 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 97.01 -4.25 39 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 93.36 -4.17 38 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 89.79 -4.11 38 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 86.30 -4.06 38 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 82.82 -4.06 38 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 79.62 -3.87 38 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 73.23 -3.73 37 0 16 0
29JUN27 320.00 C 0.00 0.00 0.00 66.37 -4.65 36 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 60.79 -4.20 36 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 55.44 -4.14 36 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 50.62 -3.93 36 0 330 0
29JUN27 360.00 C 0.00 0.00 0.00 46.14 -3.66 35 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 42.12 -3.44 36 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 38.42 -3.23 36 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 35.43 -2.82 36 0 52 0
29JUN27 400.00 C 0.00 0.00 0.00 32.11 -2.89 36 0 131 0
29JUN27 410.00 C 0.00 0.00 0.00 28.90 -2.58 36 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 26.56 -2.20 36 0 4 0
29JUN27 430.00 C 0.00 0.00 0.00 24.22 -2.26 36 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 22.31 -1.89 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 20.70 -1.40 37 0 18 0
29JUN27 460.00 C 0.00 0.00 0.00 18.75 -1.30 37 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 16.98 -1.20 37 0 18 0
29JUN27 480.00 C 0.00 0.00 0.00 15.37 -1.10 37 0 20 0
TOTAL CALL 519 53,742 -24
21AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 277.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 282.50 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
21AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
21AUG26 287.50 P 0.15 0.15 0.15 0.01 0.00 74 15 15 +15
21AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 292.50 P 0.00 0.00 0.00 0.01 0.00 68 0 75 0
21AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 65 0 75 0
21AUG26 297.50 P 0.18 0.18 0.18 0.01 0.00 62 15 45 +15
21AUG26 300.00 P 0.19 0.19 0.10 0.01 0.00 59 30 90 +30
21AUG26 305.00 P 0.17 0.22 0.10 0.01 0.00 53 60 60 +45
21AUG26 310.00 P 0.19 0.24 0.19 0.01 0.00 48 30 45 +30
21AUG26 315.00 P 0.22 0.22 0.22 0.01 0.00 42 15 79 +15
21AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 325.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 0.07 +0.04 31 0 35 0
21AUG26 335.00 P 0.40 0.40 0.40 0.25 +0.14 31 8 92 +8
21AUG26 340.00 P 1.20 1.20 1.12 0.76 +0.41 31 21 35 0
21AUG26 345.00 P 1.54 2.00 1.54 1.91 +0.95 31 12 101 -6
21AUG26 350.00 P 0.00 0.00 0.00 3.94 +1.76 32 0 135 0
21AUG26 355.00 P 0.00 0.00 0.00 7.01 +3.00 33 0 154 0
21AUG26 360.00 P 0.00 0.00 0.00 10.95 +4.09 35 0 336 0
21AUG26 365.00 P 0.00 0.00 0.00 15.53 +4.95 39 0 70 0
21AUG26 370.00 P 0.00 0.00 0.00 20.08 +5.09 39 0 30 0
21AUG26 375.00 P 0.00 0.00 0.00 24.80 +4.90 0 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 29.80 +4.99 0 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 34.80 +5.00 0 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 39.80 +5.00 0 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 44.80 +5.00 0 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 49.80 +5.00 0 0 0 0
21AUG26 405.00 P 0.00 0.00 0.00 54.80 +5.00 0 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 59.80 +5.00 0 0 0 0
21AUG26 415.00 P 0.00 0.00 0.00 64.80 +5.00 0 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 69.80 +5.00 0 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 74.80 +5.00 0 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 79.80 +5.00 0 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 84.80 +5.00 0 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 89.80 +5.00 0 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 94.98 +5.18 122 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 99.80 +5.00 0 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 104.98 +5.18 132 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 109.80 +5.00 0 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 114.80 +5.00 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 67 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 60 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 45 0 342 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 404 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 500 0
28AUG26 295.00 P 0.30 0.30 0.30 0.01 0.00 35 30 283 0
28AUG26 300.00 P 0.37 0.37 0.30 0.03 0.00 36 30 618 -30
28AUG26 310.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 931 0
28AUG26 320.00 P 0.96 0.96 0.95 0.56 +0.12 36 15 794 -2
28AUG26 330.00 P 1.93 1.93 1.88 1.68 +0.37 36 46 1,218 -5
28AUG26 340.00 P 4.43 4.71 3.44 3.89 +0.86 35 144 2,797 +119
28AUG26 350.00 P 7.52 7.80 7.51 7.82 +1.59 34 75 1,005 +25
28AUG26 360.00 P 13.36 13.36 13.36 13.98 +2.87 35 15 505 -15
28AUG26 370.00 P 0.00 0.00 0.00 21.67 +3.47 35 0 595 0
28AUG26 380.00 P 29.10 29.10 29.10 30.46 +4.17 35 25 745 -23
28AUG26 390.00 P 0.00 0.00 0.00 39.95 +4.62 35 0 273 0
28AUG26 400.00 P 0.00 0.00 0.00 49.81 +4.89 36 0 117 0
28AUG26 410.00 P 0.00 0.00 0.00 59.80 +5.00 0 0 55 -71
28AUG26 420.00 P 0.00 0.00 0.00 69.80 +5.00 0 0 17 0
28AUG26 430.00 P 0.00 0.00 0.00 79.98 +5.18 62 0 0 0
28AUG26 440.00 P 89.36 89.36 88.18 89.80 +5.00 0 19 15 0
28AUG26 450.00 P 0.00 0.00 0.00 99.80 +5.00 0 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 109.80 +5.00 0 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 119.80 +5.00 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 129.80 +5.00 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 139.80 +5.00 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 149.80 +5.00 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 159.80 +5.00 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 169.80 +5.00 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 179.80 +5.00 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 189.80 +5.00 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 199.80 +5.00 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 209.80 +5.00 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 219.80 +5.00 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 229.80 +5.00 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 239.80 +5.00 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 249.80 +5.00 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 259.80 +5.00 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 269.80 +5.00 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 38 0
29SEP26 255.00 P 0.00 0.00 0.00 0.03 0.00 34 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.05 0.00 34 0 116 0
29SEP26 265.00 P 0.00 0.00 0.00 0.08 0.00 34 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 75 0
29SEP26 275.00 P 0.00 0.00 0.00 0.21 0.00 33 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 0.33 +0.01 33 0 283 0
29SEP26 285.00 P 0.00 0.00 0.00 0.49 +0.02 33 0 221 0
29SEP26 290.00 P 0.00 0.00 0.00 0.75 +0.05 34 0 287 0
29SEP26 295.00 P 0.00 0.00 0.00 1.08 +0.06 34 0 281 0
29SEP26 300.00 P 2.52 2.52 2.33 1.51 +0.12 34 30 662 +13
29SEP26 310.00 P 3.86 3.86 3.52 2.77 +0.21 34 37 1,313 +2
29SEP26 320.00 P 5.50 5.50 5.13 4.68 +0.38 34 63 730 -1
29SEP26 330.00 P 7.00 8.20 7.00 7.49 +0.74 34 55 995 +40
29SEP26 340.00 P 11.18 11.18 11.14 11.14 +1.41 34 8 843 +5
29SEP26 350.00 P 15.50 15.74 15.50 15.74 +1.89 34 10 772 +5
29SEP26 360.00 P 0.00 0.00 0.00 21.71 +2.50 35 0 1,399 0
29SEP26 370.00 P 27.50 27.50 27.50 27.66 +2.46 34 26 1,117 +6
29SEP26 380.00 P 0.00 0.00 0.00 34.99 +2.93 33 0 718 0
29SEP26 390.00 P 0.00 0.00 0.00 43.06 +3.40 34 0 977 0
29SEP26 400.00 P 0.00 0.00 0.00 51.69 +3.80 33 0 3,397 0
29SEP26 410.00 P 0.00 0.00 0.00 60.79 +4.15 34 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 70.23 +4.44 34 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 79.98 +4.72 34 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 89.81 +4.86 34 0 489 0
29SEP26 450.00 P 0.00 0.00 0.00 99.80 +4.98 0 0 84 0
29SEP26 460.00 P 0.00 0.00 0.00 109.80 +5.00 0 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 119.80 +5.00 0 0 0 -75
29SEP26 480.00 P 0.00 0.00 0.00 129.80 +5.00 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 139.80 +5.00 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 149.80 +5.00 0 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 159.80 +5.00 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 169.80 +5.00 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 179.80 +5.00 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 189.80 +5.00 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 199.80 +5.00 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 209.80 +5.00 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 219.80 +5.00 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 229.80 +5.00 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 239.80 +5.00 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 249.80 +5.00 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 259.80 +5.00 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 269.80 +5.00 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 279.80 +5.00 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 289.80 +5.00 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 299.80 +5.00 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 309.80 +5.00 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 319.80 +5.00 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 329.80 +5.00 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 339.80 +5.00 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 349.80 +5.00 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.38 +0.10 34 0 3 0
29OCT26 265.00 P 0.00 0.00 0.00 0.54 +0.13 34 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 0.75 +0.19 34 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 1.00 +0.22 34 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 1.36 +0.32 34 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 1.77 +0.37 34 0 92 0
29OCT26 290.00 P 3.07 3.07 2.96 2.36 +0.53 34 50 156 +36
29OCT26 295.00 P 0.00 0.00 0.00 3.02 +0.60 34 0 122 0
29OCT26 300.00 P 4.25 4.25 4.25 3.76 +0.67 34 1 144 -1
29OCT26 310.00 P 0.00 0.00 0.00 5.72 +0.92 34 0 301 0
29OCT26 320.00 P 0.00 0.00 0.00 8.35 +1.23 34 0 379 0
29OCT26 330.00 P 0.00 0.00 0.00 11.63 +1.51 34 0 394 0
29OCT26 340.00 P 15.00 15.00 15.00 15.00 +1.27 33 2 590 0
29OCT26 350.00 P 19.35 20.69 19.35 20.48 +2.52 34 45 441 +15
29OCT26 360.00 P 0.00 0.00 0.00 26.33 +3.53 35 0 421 0
29OCT26 370.00 P 0.00 0.00 0.00 31.96 +2.22 34 0 345 0
29OCT26 380.00 P 0.00 0.00 0.00 38.89 +3.46 34 0 32 0
29OCT26 390.00 P 0.00 0.00 0.00 46.41 +3.80 34 0 28 0
29OCT26 400.00 P 0.00 0.00 0.00 54.44 +4.07 34 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 62.91 +4.25 34 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 71.79 +4.44 34 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 80.74 +4.65 33 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 90.03 +4.57 31 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 100.04 +4.84 34 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 109.85 +4.92 34 0 2 0
27NOV26 280.00 P 0.00 0.00 0.00 2.77 +0.34 34 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 3.45 +0.49 34 0 0 0
27NOV26 290.00 P 5.00 5.00 5.00 4.30 +0.50 35 2 5 0
27NOV26 295.00 P 0.00 0.00 0.00 5.23 +0.68 35 0 8 0
27NOV26 300.00 P 0.00 0.00 0.00 6.24 +0.70 35 0 5 0
27NOV26 310.00 P 0.00 0.00 0.00 8.73 +0.96 35 0 47 0
27NOV26 320.00 P 0.00 0.00 0.00 11.82 +1.26 35 0 27 0
27NOV26 330.00 P 15.05 15.05 15.05 15.05 +1.13 34 1 32 +1
27NOV26 340.00 P 0.00 0.00 0.00 19.61 +1.83 35 0 170 0
27NOV26 350.00 P 24.00 24.00 23.95 23.95 +1.86 34 6 91 +6
27NOV26 360.00 P 0.00 0.00 0.00 29.96 +2.71 35 4 44 +4
27NOV26 370.00 P 0.00 0.00 0.00 35.80 +2.75 34 0 71 0
27NOV26 380.00 P 0.00 0.00 0.00 42.44 +3.00 34 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 49.57 +3.17 34 0 1 0
27NOV26 400.00 P 0.00 0.00 0.00 57.30 +3.54 34 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 65.37 +3.81 34 0 1 0
27NOV26 420.00 P 0.00 0.00 0.00 73.87 +3.88 34 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 82.55 +4.20 34 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 91.57 +4.43 34 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 100.71 +4.42 34 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 109.85 +4.38 30 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.10 +0.03 34 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.14 +0.04 34 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.20 +0.05 34 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.28 +0.07 34 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.38 +0.09 34 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.52 +0.13 34 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 0.68 +0.15 34 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 0.89 +0.20 34 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 1.14 +0.23 34 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 1.46 +0.31 34 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 1.83 +0.35 34 0 28 0
30DEC26 265.00 P 0.00 0.00 0.00 2.28 +0.43 34 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 2.81 +0.50 34 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 3.40 +0.57 34 0 133 0
30DEC26 280.00 P 0.00 0.00 0.00 4.26 +0.83 34 0 267 0
30DEC26 285.00 P 0.00 0.00 0.00 5.02 +0.74 34 0 147 0
30DEC26 290.00 P 0.00 0.00 0.00 6.04 +0.99 34 0 221 0
30DEC26 295.00 P 0.00 0.00 0.00 7.05 +0.99 34 0 107 0
30DEC26 300.00 P 9.36 9.36 9.02 8.27 +1.19 34 20 325 0
30DEC26 310.00 P 0.00 0.00 0.00 10.97 +1.36 34 0 281 0
30DEC26 320.00 P 0.00 0.00 0.00 14.33 +1.67 34 0 830 0
30DEC26 330.00 P 0.00 0.00 0.00 18.28 +2.05 34 0 124 0
30DEC26 340.00 P 0.00 0.00 0.00 22.75 +2.39 34 0 261 0
30DEC26 350.00 P 27.15 27.15 27.15 27.73 +2.51 35 3 2,470 0
30DEC26 360.00 P 0.00 0.00 0.00 33.47 +2.89 35 0 2,225 0
30DEC26 370.00 P 0.00 0.00 0.00 37.38 +0.99 32 0 2,919 0
30DEC26 380.00 P 0.00 0.00 0.00 44.97 +3.26 34 0 135 0
30DEC26 390.00 P 0.00 0.00 0.00 52.08 +3.61 34 0 2,373 0
30DEC26 400.00 P 0.00 0.00 0.00 57.70 +3.49 31 0 964 0
30DEC26 410.00 P 0.00 0.00 0.00 67.91 +3.91 34 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 76.06 +3.89 34 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 84.47 +4.01 34 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 95.26 +6.55 38 0 302 0
30DEC26 450.00 P 0.00 0.00 0.00 101.91 +4.55 34 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 111.62 +5.12 35 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 120.24 +4.02 32 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 129.98 +5.08 32 0 40 0
30DEC26 490.00 P 0.00 0.00 0.00 139.93 +4.92 34 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 149.81 +4.96 34 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 159.80 +5.00 0 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 169.80 +5.00 0 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 179.80 +5.00 0 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 189.80 +5.00 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 199.80 +5.00 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 209.80 +5.00 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 219.80 +5.00 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 229.80 +5.00 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 239.80 +5.00 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 249.80 +5.00 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 259.80 +5.00 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 269.80 +5.00 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 279.80 +5.00 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 289.80 +5.00 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 299.80 +5.00 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 309.80 +5.00 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 319.80 +5.00 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 329.80 +5.00 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 339.80 +5.00 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 349.80 +5.00 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.51 +0.05 35 0 29 0
30MAR27 205.00 P 0.00 0.00 0.00 0.67 +0.08 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.84 +0.08 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.07 +0.13 35 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.33 +0.14 35 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.62 +0.17 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.00 +0.21 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.38 +0.21 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 2.88 +0.32 35 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 3.42 +0.32 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 4.09 +0.44 36 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 4.72 +0.46 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 5.48 +0.47 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 6.26 +0.49 35 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 7.28 +0.66 35 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 8.29 +0.65 35 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 9.33 +0.68 35 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 10.65 +0.89 35 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 12.33 +1.26 36 0 52 0
30MAR27 295.00 P 0.00 0.00 0.00 13.70 +0.93 36 0 52 0
30MAR27 300.00 P 15.50 15.50 15.50 15.35 +1.20 36 8 263 +8
30MAR27 310.00 P 0.00 0.00 0.00 18.80 +1.23 36 0 757 0
30MAR27 320.00 P 0.00 0.00 0.00 22.79 +1.56 36 0 180 0
30MAR27 330.00 P 0.00 0.00 0.00 27.03 +1.97 36 0 481 0
30MAR27 340.00 P 0.00 0.00 0.00 31.24 +1.90 35 0 289 0
30MAR27 350.00 P 35.68 35.68 35.68 36.62 +2.79 36 15 1,617 +15
30MAR27 360.00 P 0.00 0.00 0.00 41.79 +2.76 35 0 1,794 0
30MAR27 370.00 P 0.00 0.00 0.00 47.38 +2.70 35 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 52.89 +2.93 34 0 141 0
30MAR27 390.00 P 0.00 0.00 0.00 59.69 +3.19 35 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 66.74 +3.19 35 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 74.07 +3.19 35 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 81.71 +3.60 35 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 89.60 +3.39 35 0 152 0
30MAR27 440.00 P 0.00 0.00 0.00 97.81 +3.60 35 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 106.14 +3.79 34 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 114.97 +4.17 35 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 123.44 +3.85 34 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 132.60 +4.38 34 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 141.76 +4.65 34 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 150.89 +4.45 34 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 160.29 +4.75 33 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 170.48 +5.52 35 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 180.18 +4.77 35 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 189.96 +4.84 35 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 199.81 +4.89 35 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 209.80 +5.00 0 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 219.80 +5.00 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 229.80 +5.00 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 239.80 +5.00 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 249.80 +5.00 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 259.80 +5.00 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 269.80 +5.00 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 9.63 +1.06 37 0 9 0
29JUN27 265.00 P 0.00 0.00 0.00 10.39 +0.78 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 11.64 +0.99 36 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 12.99 +1.04 36 0 44 0
29JUN27 280.00 P 0.00 0.00 0.00 14.34 +1.05 36 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 16.18 +1.10 37 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 17.89 +1.39 37 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 19.63 +1.40 37 0 94 0
29JUN27 300.00 P 0.00 0.00 0.00 21.39 +1.41 37 0 2,205 0
29JUN27 310.00 P 0.00 0.00 0.00 24.90 +1.39 36 0 29 0
29JUN27 320.00 P 0.00 0.00 0.00 28.78 +1.04 36 0 26 0
29JUN27 330.00 P 0.00 0.00 0.00 33.72 +1.96 37 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 38.94 +2.83 37 0 124 0
29JUN27 350.00 P 0.00 0.00 0.00 43.11 +2.23 36 0 266 0
29JUN27 360.00 P 0.00 0.00 0.00 49.49 +3.47 37 0 190 0
29JUN27 370.00 P 0.00 0.00 0.00 54.44 +2.90 36 0 100 0
29JUN27 380.00 P 0.00 0.00 0.00 60.26 +2.97 36 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 66.75 +3.04 36 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 73.27 +2.85 36 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 80.13 +3.25 35 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 87.73 +3.71 36 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 95.13 +3.45 35 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 102.82 +3.44 35 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 110.78 +3.59 35 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 118.93 +3.69 35 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 127.27 +3.80 35 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 135.79 +3.91 35 0 5 0
TOTAL PUT 991 72,494 +229
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$ 94.800
21AUG26 67.00 C 0.00 0.00 0.00 27.96 +2.19 197 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 26.96 +2.21 190 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 25.96 +2.19 183 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 24.96 +2.19 176 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 23.96 +2.19 169 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 22.96 +2.19 161 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 21.97 +2.20 156 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 20.97 +2.19 149 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 19.97 +2.19 142 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 18.97 +2.19 136 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 17.95 +2.16 126 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 16.82 +2.02 68 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 15.83 +2.02 79 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 14.84 +2.01 80 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 13.85 +1.99 78 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 12.87 +1.96 79 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 11.90 +1.93 79 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 10.94 +1.89 79 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 9.99 +1.83 78 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 9.07 +1.76 78 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 8.18 +1.69 78 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 7.32 +1.60 78 0 0 0
21AUG26 89.00 C 3.87 3.87 3.87 6.49 +1.38 78 13 13 +13
21AUG26 90.00 C 0.00 0.00 0.00 5.75 +1.31 80 0 15 0
21AUG26 91.00 C 0.00 0.00 0.00 5.09 +1.28 82 0 20 0
21AUG26 92.00 C 4.10 4.19 4.09 4.40 +1.16 81 84 84 +61
21AUG26 93.00 C 0.00 0.00 0.00 3.76 +1.04 81 0 10 0
21AUG26 94.00 C 3.15 3.15 3.15 3.11 +0.84 78 13 2 -13
21AUG26 95.00 C 2.20 2.70 2.20 2.66 +0.79 80 56 56 +54
21AUG26 96.00 C 0.00 0.00 0.00 2.16 +0.64 78 0 0 0
21AUG26 97.00 C 1.08 1.08 1.08 1.77 +0.54 78 88 98 +88
21AUG26 98.00 C 0.00 0.00 0.00 1.40 +0.42 77 0 0 0
21AUG26 99.00 C 1.14 1.28 1.14 1.18 +0.41 79 13 13 +13
21AUG26 100.00 C 0.98 1.07 0.85 0.94 +0.34 79 157 167 +117
21AUG26 101.00 C 0.74 0.82 0.74 0.74 +0.27 79 34 19 +1
21AUG26 102.00 C 0.00 0.00 0.00 0.58 +0.22 79 0 0 0
21AUG26 103.00 C 0.44 0.49 0.44 0.44 +0.17 79 25 23 +21
21AUG26 104.00 C 0.00 0.00 0.00 0.33 +0.13 78 0 20 0
21AUG26 105.00 C 0.00 0.00 0.00 0.25 +0.10 79 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 0.19 +0.08 79 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 0.14 +0.06 79 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 0.10 +0.04 79 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.07 +0.03 78 0 15 0
21AUG26 110.00 C 0.00 0.00 0.00 0.05 +0.02 78 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 0.04 +0.02 80 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 0.03 - 80 0 0 -
21AUG26 113.00 C 0.00 0.00 0.00 0.02 - 80 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 29.85 +2.04 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 27.36 +2.04 71 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 24.96 +2.12 91 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 22.44 +2.19 79 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 20.08 +2.22 84 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 17.44 +1.83 61 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 15.20 +1.85 71 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 12.96 +1.73 70 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 10.86 +1.60 71 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 8.92 +1.43 70 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 7.19 +1.26 70 0 0 0
28AUG26 92.50 C 3.84 4.00 3.84 5.64 +0.96 70 20 42 +8
28AUG26 95.00 C 0.00 0.00 0.00 4.33 +0.86 70 0 60 0
28AUG26 97.50 C 2.10 3.35 2.10 3.35 +0.78 71 143 251 +80
28AUG26 100.00 C 2.58 2.58 1.60 2.43 +0.52 70 2 44 0
28AUG26 102.50 C 1.07 1.77 1.07 1.77 +0.39 70 92 120 0
28AUG26 105.00 C 0.00 0.00 0.00 1.29 +0.32 71 0 125 0
28AUG26 107.50 C 0.66 0.66 0.66 0.90 +0.24 71 15 60 0
28AUG26 110.00 C 0.48 0.48 0.42 0.61 +0.17 71 30 69 +30
28AUG26 112.50 C 0.40 0.40 0.40 0.41 +0.12 71 24 54 +24
28AUG26 115.00 C 0.33 0.33 0.33 0.27 - 71 5 5 -
29SEP26 65.00 C 0.00 0.00 0.00 30.49 +1.95 71 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.14 +1.89 69 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.68 +1.62 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.73 +1.92 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.64 +1.53 69 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.66 +1.48 69 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.45 +1.23 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.03 +1.50 69 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.38 +1.41 69 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.84 +1.32 69 0 91 0
29SEP26 90.00 C 9.05 9.05 9.05 11.07 +1.08 66 15 136 +15
29SEP26 92.50 C 9.86 9.86 8.62 9.87 +0.96 67 135 150 +100
29SEP26 95.00 C 0.00 0.00 0.00 8.71 +0.91 67 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 7.68 +0.84 68 0 21 0
29SEP26 100.00 C 0.00 0.00 0.00 6.70 +0.70 67 0 0 0
29SEP26 102.50 C 5.94 5.94 5.94 5.94 +0.68 68 20 20 +20
29SEP26 105.00 C 5.22 5.24 5.22 5.24 +0.63 69 20 20 +20
29SEP26 107.50 C 0.00 0.00 0.00 4.64 +0.63 70 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.02 +0.57 70 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.47 +0.51 70 0 26 0
29SEP26 115.00 C 2.38 2.38 2.38 2.98 - 70 1 1 -
29OCT26 65.00 C 0.00 0.00 0.00 31.29 +1.81 67 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.12 +1.80 66 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.87 +1.60 64 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.54 +1.23 61 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.94 +1.46 64 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.78 +0.95 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 19.13 +0.98 62 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 17.50 +1.05 62 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 16.02 +1.03 63 0 0 0
29OCT26 87.50 C 12.94 12.94 12.94 14.64 +1.40 64 15 165 +15
29OCT26 90.00 C 11.38 11.68 11.26 13.44 +1.19 64 60 45 +15
29OCT26 92.50 C 12.01 12.28 10.23 12.28 +1.16 65 60 15 0
29OCT26 95.00 C 11.17 11.17 9.25 11.15 +1.07 65 30 30 +15
29OCT26 97.50 C 0.00 0.00 0.00 10.13 +0.99 65 0 0 0
29OCT26 100.00 C 7.72 7.72 7.72 9.22 +0.81 66 15 15 +15
29OCT26 102.50 C 6.97 6.97 6.97 8.36 +0.77 66 15 15 +15
29OCT26 105.00 C 6.30 6.30 6.30 7.59 +0.79 66 15 15 +15
29OCT26 107.50 C 0.00 0.00 0.00 6.89 +0.80 67 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 6.25 +0.80 67 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 5.68 +0.82 68 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 5.09 - 67 0 0 -
27NOV26 65.00 C 0.00 0.00 0.00 32.19 +1.88 66 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 30.18 +1.79 66 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 28.23 +1.77 66 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 26.12 +1.47 64 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 24.27 +1.38 63 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 22.80 +1.38 65 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 20.68 +1.23 62 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 19.20 +1.16 62 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 17.80 +1.22 63 0 0 0
27NOV26 87.50 C 15.16 15.16 15.16 16.49 +0.90 63 15 30 +10
27NOV26 90.00 C 14.23 14.23 13.13 15.34 +1.20 64 75 114 +45
27NOV26 92.50 C 12.09 14.22 12.09 14.22 +1.17 64 45 15 +15
27NOV26 95.00 C 11.17 13.15 11.17 13.15 +1.11 65 30 30 +30
27NOV26 97.50 C 0.00 0.00 0.00 12.14 +1.03 65 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 11.21 +0.96 65 0 0 0
27NOV26 102.50 C 8.74 8.74 8.74 10.35 +0.88 65 15 15 +15
27NOV26 105.00 C 0.00 0.00 0.00 9.56 +0.81 66 0 0 0
27NOV26 107.50 C 7.46 7.49 7.46 8.83 +0.76 66 25 40 +25
27NOV26 110.00 C 0.00 0.00 0.00 8.16 +0.79 66 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 7.43 +0.89 66 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 6.81 - 66 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 33.10 +1.75 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.17 +1.72 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.31 +1.65 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.53 +1.60 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.81 +1.60 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.19 +1.55 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.63 +1.51 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.05 +1.41 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.62 +1.33 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.18 +1.09 62 0 340 0
30DEC26 90.00 C 0.00 0.00 0.00 16.76 +0.77 61 0 740 0
30DEC26 92.50 C 0.00 0.00 0.00 15.63 +0.74 62 0 600 0
30DEC26 95.00 C 0.00 0.00 0.00 14.56 +0.77 62 0 200 0
30DEC26 97.50 C 0.00 0.00 0.00 13.58 +0.75 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.69 +0.82 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 12.09 +0.72 64 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.32 +0.71 64 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.47 +0.64 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.79 +0.66 64 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 9.25 +0.72 65 0 15 0
30DEC26 115.00 C 7.93 8.61 7.93 8.60 - 65 36 36 -
30MAR27 65.00 C 0.00 0.00 0.00 35.80 +1.65 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.25 +1.67 65 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.54 +1.58 65 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.01 +1.60 65 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.61 +1.69 65 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 27.97 +1.47 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.82 +1.67 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.33 +1.46 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.95 +1.30 64 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.39 +0.95 63 0 900 0
30MAR27 90.00 C 0.00 0.00 0.00 21.28 +0.90 63 0 1,100 0
30MAR27 92.50 C 0.00 0.00 0.00 20.40 +1.06 63 300 1,210 +300
30MAR27 95.00 C 0.00 0.00 0.00 19.50 +1.36 64 300 1,055 +300
30MAR27 97.50 C 0.00 0.00 0.00 18.66 +0.81 64 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 17.56 +0.55 64 0 0 0
30MAR27 102.50 C 15.10 15.10 15.10 16.74 +0.52 64 15 15 +15
30MAR27 105.00 C 14.37 14.37 14.37 16.48 +1.04 66 15 30 +15
30MAR27 107.50 C 13.69 14.28 13.64 15.76 +1.11 66 60 60 +60
30MAR27 110.00 C 13.99 14.36 13.99 15.03 +1.13 67 30 30 +30
30MAR27 112.50 C 0.00 0.00 0.00 13.55 +0.68 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.89 - 64 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 38.36 +1.50 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 36.83 +1.46 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.64 +1.70 66 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 34.18 +1.62 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.56 +1.33 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 31.29 +1.37 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.02 +1.35 65 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 28.79 +1.32 65 0 75 0
29JUN27 85.00 C 0.00 0.00 0.00 27.61 +1.28 65 0 45 0
29JUN27 87.50 C 0.00 0.00 0.00 26.61 +1.13 65 0 45 0
29JUN27 90.00 C 0.00 0.00 0.00 25.47 +1.25 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 24.45 +1.02 65 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.50 +1.16 65 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 22.26 +0.69 64 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 21.38 +0.58 64 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 21.31 +1.27 67 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 20.45 +1.14 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 19.63 +1.02 66 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 18.85 +0.90 66 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 17.68 +0.81 65 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 17.14 - 65 0 0 -
TOTAL CALL 2,176 9,092 +1,602
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.01 -0.02 83 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.01 -0.03 78 0 1 0
21AUG26 80.00 P 0.00 0.00 0.00 0.02 -0.04 80 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 0.03 -0.06 79 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.05 -0.08 79 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 0.08 -0.12 79 0 20 0
21AUG26 84.00 P 0.00 0.00 0.00 0.12 -0.16 79 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 0.18 -0.22 79 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 0.26 -0.28 79 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 0.36 -0.37 79 0 0 0
21AUG26 88.00 P 1.00 1.00 1.00 0.51 -0.43 79 1 1 +1
21AUG26 89.00 P 0.00 0.00 0.00 0.69 -0.51 79 0 0 0
21AUG26 90.00 P 0.88 0.88 0.88 0.88 -0.63 78 5 16 0
21AUG26 91.00 P 0.00 0.00 0.00 1.12 -0.75 77 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 1.43 -0.89 77 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 1.81 -0.98 77 0 0 0
21AUG26 94.00 P 4.08 4.14 4.08 2.24 -1.22 76 30 30 +30
21AUG26 95.00 P 4.91 4.91 4.78 2.74 -1.38 77 27 27 +27
21AUG26 96.00 P 0.00 0.00 0.00 3.34 -1.30 78 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 3.95 -1.46 78 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 4.65 -1.53 79 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 5.31 -1.67 77 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 6.25 -1.56 84 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 6.89 -1.79 78 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 7.74 -1.83 78 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 8.61 -1.88 78 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 9.51 -1.91 78 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 10.42 -1.95 78 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 11.36 -1.97 78 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 12.32 -1.99 79 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 13.28 -2.01 78 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 14.25 -2.02 78 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 15.24 -2.02 79 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 16.22 -2.23 78 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 17.34 - 104 0 0 -
21AUG26 113.00 P 0.00 0.00 0.00 18.31 - 105 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 -0.01 73 0 10 0
28AUG26 72.50 P 0.00 0.00 0.00 0.04 -0.04 72 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 0.09 -0.06 71 0 21 0
28AUG26 77.50 P 0.00 0.00 0.00 0.18 -0.13 71 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.34 -0.21 71 0 0 0
28AUG26 82.50 P 1.24 1.24 1.24 0.61 -0.32 71 9 24 +9
28AUG26 85.00 P 1.77 1.77 1.77 1.02 -0.46 71 75 95 +75
28AUG26 87.50 P 0.00 0.00 0.00 1.61 -0.54 71 0 75 0
28AUG26 90.00 P 2.97 2.97 2.97 2.34 -0.71 71 30 107 0
28AUG26 92.50 P 0.00 0.00 0.00 3.31 -0.88 71 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 4.55 -0.97 71 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 6.00 -1.26 71 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 7.58 -1.48 70 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 9.40 -1.62 70 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 11.39 -1.72 70 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 13.51 -1.81 71 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 15.73 -2.13 70 0 2 0
28AUG26 112.50 P 0.00 0.00 0.00 18.31 -1.93 81 0 10 0
28AUG26 115.00 P 0.00 0.00 0.00 20.72 - 85 0 0 -
29SEP26 65.00 P 0.00 0.00 0.00 0.41 -0.10 69 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.60 -0.15 69 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.89 -0.15 69 0 11 0
29SEP26 72.50 P 0.00 0.00 0.00 1.19 -0.29 69 0 0 0
29SEP26 75.00 P 2.25 2.25 2.25 1.64 -0.35 69 2 53 0
29SEP26 77.50 P 2.90 2.90 2.30 2.19 -0.39 70 42 42 +42
29SEP26 80.00 P 2.91 2.91 2.90 2.83 -0.41 70 66 67 +66
29SEP26 82.50 P 3.59 3.59 3.59 3.55 -0.53 70 24 25 +4
29SEP26 85.00 P 0.00 0.00 0.00 4.36 -0.64 69 0 15 0
29SEP26 87.50 P 6.38 6.38 5.30 5.33 -0.69 69 24 128 +24
29SEP26 90.00 P 0.00 0.00 0.00 6.38 -0.86 69 0 91 0
29SEP26 92.50 P 9.18 9.23 9.03 7.62 -0.87 69 45 45 +45
29SEP26 95.00 P 9.03 9.03 9.03 9.02 -0.87 70 15 15 +15
29SEP26 97.50 P 0.00 0.00 0.00 10.43 -1.06 70 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.94 -1.23 70 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.67 -1.37 71 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.47 -1.41 72 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.38 -1.42 73 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.34 -1.45 74 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.29 -1.51 74 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.33 - 74 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 1.12 -0.06 67 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 1.44 -0.15 67 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 1.85 -0.20 66 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.38 -0.21 66 0 0 0
29OCT26 75.00 P 3.76 3.76 3.76 3.04 -0.31 67 15 15 +15
29OCT26 77.50 P 3.82 3.82 3.82 3.77 -0.30 67 15 15 +15
29OCT26 80.00 P 4.58 4.58 4.58 4.45 -0.52 67 15 28 +15
29OCT26 82.50 P 5.44 5.44 5.44 5.44 -0.44 68 15 15 +15
29OCT26 85.00 P 0.00 0.00 0.00 6.38 -0.54 67 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 7.43 -0.61 67 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 8.69 -0.58 68 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 9.94 -0.66 68 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 11.28 -0.75 68 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 12.64 -1.08 67 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.41 -0.97 69 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.93 -1.17 68 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.79 -1.08 70 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.56 -1.17 70 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.45 -1.18 70 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 23.20 -1.36 70 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 25.35 - 72 0 0 -
27NOV26 65.00 P 0.00 0.00 0.00 1.92 -0.08 67 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 2.40 -0.13 67 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 2.98 -0.11 67 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 3.62 -0.29 67 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 4.36 -0.29 67 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 5.16 -0.35 67 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 6.09 -0.34 67 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 7.04 -0.43 67 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 8.11 -0.47 67 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 9.24 -0.53 67 0 10 0
27NOV26 90.00 P 0.00 0.00 0.00 10.46 -0.61 67 0 10 0
27NOV26 92.50 P 13.22 13.22 12.82 11.77 -0.67 67 270 255 +240
27NOV26 95.00 P 12.85 12.85 12.85 13.15 -0.74 67 15 90 +15
27NOV26 97.50 P 14.31 14.31 14.31 14.62 -0.79 67 15 30 +15
27NOV26 100.00 P 0.00 0.00 0.00 16.34 -0.77 68 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 17.90 -0.90 68 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 19.67 -0.86 69 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 21.41 -0.95 69 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 23.22 -1.01 70 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 25.12 -1.03 70 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 27.04 - 70 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 2.62 -0.37 65 0 450 0
30DEC26 67.50 P 0.00 0.00 0.00 3.21 -0.38 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.85 -0.50 65 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.61 -0.50 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.37 -0.64 65 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 6.32 -0.59 65 0 0 0
30DEC26 80.00 P 7.20 7.20 7.20 7.26 -0.60 65 1 11 0
30DEC26 82.50 P 0.00 0.00 0.00 8.33 -0.65 65 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.47 -0.70 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.62 -0.81 65 0 340 0
30DEC26 90.00 P 0.00 0.00 0.00 11.96 -0.82 66 0 800 0
30DEC26 92.50 P 0.00 0.00 0.00 13.31 -0.90 66 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 14.68 -1.02 66 0 275 0
30DEC26 97.50 P 16.18 16.18 16.18 16.23 -1.09 66 15 45 +15
30DEC26 100.00 P 0.00 0.00 0.00 17.66 -1.09 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.35 -1.02 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.09 -0.95 67 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.84 -0.99 67 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.59 -1.02 67 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.46 -1.05 67 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.38 - 68 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 5.18 -0.12 66 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.81 -0.27 65 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.82 -0.18 66 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.79 -0.41 66 0 8 0
30MAR27 75.00 P 8.73 8.73 8.73 8.69 -0.37 66 15 22 +15
30MAR27 77.50 P 0.00 0.00 0.00 9.62 -0.53 65 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.72 -0.59 65 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 11.89 -0.66 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.13 -0.71 65 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.44 -0.76 65 0 900 0
30MAR27 90.00 P 0.00 0.00 0.00 15.81 -0.81 65 0 1,175 0
30MAR27 92.50 P 17.92 17.92 17.88 17.24 -0.86 66 330 1,225 +300
30MAR27 95.00 P 0.00 0.00 0.00 18.73 -0.91 66 300 1,041 +300
30MAR27 97.50 P 0.00 0.00 0.00 20.22 -0.75 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.89 -0.64 66 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.52 -0.68 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.27 -0.54 67 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.57 -0.99 66 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.46 -0.95 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.56 -0.65 67 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.46 - 68 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 7.20 -0.35 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.17 -0.38 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 8.93 -0.63 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 9.93 -0.64 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.98 -0.70 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 12.41 -0.16 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 13.60 -0.55 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 14.84 -0.59 66 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.14 -0.64 66 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.50 -0.69 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.92 -0.73 66 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 20.39 -0.77 66 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 21.90 -0.81 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.27 -0.88 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.87 -0.87 65 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.52 -0.88 66 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 28.51 -0.56 67 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.42 -1.30 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.18 -1.31 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.95 -1.31 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.71 - 65 0 0 -
TOTAL PUT 1,416 8,503 +1,298
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$ 2.375
28AUG26 1.60 C 0.00 0.00 0.00 0.78 -0.03 122 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.73 -0.03 113 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.68 -0.03 105 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.64 -0.02 126 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.59 -0.02 117 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.54 -0.02 107 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.48 -0.03 74 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.43 -0.03 66 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.39 -0.02 80 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.29 -0.03 62 0 130 0
28AUG26 2.20 C 0.00 0.00 0.00 0.20 -0.03 55 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.14 -0.02 62 0 86 0
28AUG26 2.40 C 0.08 0.08 0.08 0.07 -0.02 51 100 80 -100
28AUG26 2.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 511 0
28AUG26 2.60 C 0.03 0.03 0.03 0.02 -0.01 55 1 253 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 57 0 337 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 69 0 111 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 79 0 612 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 89 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 99 0 145 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 108 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 125 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 132 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 140 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 154 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 167 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.79 -0.02 71 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.74 -0.03 66 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.70 -0.02 72 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.65 -0.03 67 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.61 -0.02 70 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.56 -0.03 65 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.52 -0.03 66 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.47 -0.03 60 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.43 -0.03 60 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.36 -0.02 61 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.28 -0.03 56 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.22 -0.02 55 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.17 -0.02 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.13 -0.02 55 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.10 -0.01 56 0 2 0
29SEP26 2.70 C 0.00 0.00 0.00 0.07 -0.01 54 0 112 0
29SEP26 2.80 C 0.00 0.00 0.00 0.05 -0.01 54 0 30 0
29SEP26 2.90 C 0.00 0.00 0.00 0.04 -0.01 56 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 56 0
29SEP26 3.10 C 0.03 0.03 0.03 0.02 -0.01 56 3 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 -0.01 52 0 300 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 100 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 105 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 108 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 113 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 118 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 123 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 128 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 133 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 137 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 141 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 145 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 149 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 152 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 156 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 159 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.81 -0.03 68 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.77 -0.03 70 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.73 -0.03 71 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.68 -0.04 66 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.64 -0.03 66 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.60 -0.03 65 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.56 -0.03 65 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.52 -0.03 63 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.49 -0.03 65 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.42 -0.03 63 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.35 -0.03 60 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.29 -0.03 59 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.24 -0.02 58 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.20 -0.02 58 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.17 -0.02 59 0 9 0
29OCT26 2.70 C 0.00 0.00 0.00 0.14 -0.02 59 0 3 0
29OCT26 2.80 C 0.10 0.10 0.10 0.11 -0.02 58 3 17 +3
29OCT26 2.90 C 0.00 0.00 0.00 0.09 -0.02 58 0 12 0
29OCT26 3.00 C 0.08 0.08 0.08 0.07 -0.02 57 9 49 +6
29OCT26 3.10 C 0.00 0.00 0.00 0.06 -0.01 59 0 35 0
29OCT26 3.20 C 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.04 -0.01 59 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.72 -0.04 69 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.68 -0.04 68 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.65 -0.03 70 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.61 -0.04 68 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.58 -0.03 69 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.54 -0.04 67 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.48 -0.03 67 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.42 -0.03 66 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.36 -0.03 63 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.31 -0.03 62 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.27 -0.03 63 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.24 -0.02 64 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.21 -0.02 64 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.18 -0.02 64 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.16 -0.02 65 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.13 -0.02 63 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.12 -0.01 65 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.10 -0.02 64 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.08 -0.02 62 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 -0.02 63 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.86 -0.02 68 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.82 -0.02 67 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.78 -0.03 66 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.74 -0.03 65 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.71 -0.02 66 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.67 -0.03 65 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.64 -0.03 66 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.61 -0.03 66 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.58 -0.03 66 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.52 -0.03 65 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.48 -0.02 68 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.41 -0.04 64 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.37 -0.02 64 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.33 -0.02 64 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.29 -0.03 64 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.26 -0.02 64 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.24 -0.01 66 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.21 -0.02 65 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.19 -0.02 66 0 586 0
30DEC26 3.10 C 0.00 0.00 0.00 0.17 -0.01 66 0 54 0
30DEC26 3.20 C 0.00 0.00 0.00 0.15 -0.01 65 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.13 -0.02 65 0 82 0
30DEC26 3.40 C 0.00 0.00 0.00 0.12 -0.01 66 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.10 -0.02 64 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 -0.01 65 0 150 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 -0.01 65 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 -0.01 65 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.01 64 0 26 0
30DEC26 4.00 C 0.06 0.06 0.05 0.05 -0.01 63 20 158 +20
30DEC26 4.10 C 0.00 0.00 0.00 0.04 -0.01 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 -0.01 56 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.01 51 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
30MAR27 1.60 C 0.00 0.00 0.00 0.96 -0.03 74 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.93 -0.03 75 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.89 -0.04 73 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.86 -0.04 73 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.83 -0.04 73 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.81 -0.03 74 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.78 -0.04 74 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.75 -0.04 73 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.73 -0.03 74 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.68 -0.03 74 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.63 -0.04 73 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.59 -0.04 74 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.55 -0.04 74 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.51 -0.04 73 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.48 -0.03 74 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.45 -0.03 74 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.42 -0.03 74 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.39 -0.03 74 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.36 -0.04 73 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 -0.03 74 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 -0.03 74 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 -0.04 73 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.27 -0.04 73 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 -0.03 73 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 -0.03 72 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 -0.03 73 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 -0.03 72 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 -0.03 73 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 -0.02 73 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 -0.02 73 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 -0.02 73 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 -0.02 73 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 -0.02 73 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 -0.02 73 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 -0.02 73 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 -0.02 72 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.05 -0.02 78 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.02 -0.03 77 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.99 -0.03 77 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.97 -0.02 78 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.94 -0.03 77 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.92 -0.02 78 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.89 -0.03 77 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.87 -0.02 78 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.85 -0.02 78 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.79 -0.03 76 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.74 -0.04 75 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.70 -0.03 75 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.66 -0.03 75 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.63 -0.02 75 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.62 -0.02 78 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.59 -0.02 78 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.56 -0.02 78 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.53 -0.02 78 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.50 -0.02 77 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.48 -0.02 78 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.46 -0.02 78 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.44 -0.01 78 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.41 -0.02 77 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.39 -0.02 77 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.38 -0.01 78 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.36 -0.02 78 0 126 0
TOTAL CALL 136 9,469 -71
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 1.75 P 0.01 0.01 0.01 0.01 0.00 118 100 50 -50
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 109 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 83 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 61 0 40 0
28AUG26 2.30 P 0.00 0.00 0.00 0.06 +0.01 60 0 216 0
28AUG26 2.40 P 0.11 0.11 0.11 0.11 +0.01 62 120 490 +118
28AUG26 2.50 P 0.17 0.17 0.17 0.16 +0.01 52 120 433 0
28AUG26 2.60 P 0.00 0.00 0.00 0.24 +0.02 52 0 9 0
28AUG26 2.70 P 0.00 0.00 0.00 0.34 +0.02 66 0 137 0
28AUG26 2.80 P 0.00 0.00 0.00 0.44 +0.03 78 0 40 0
28AUG26 2.90 P 0.00 0.00 0.00 0.53 +0.02 72 0 29 0
28AUG26 3.00 P 0.65 0.65 0.65 0.63 +0.02 82 3 27 -3
28AUG26 3.10 P 0.00 0.00 0.00 0.73 +0.02 91 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.83 +0.03 100 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.93 +0.03 108 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.03 +0.03 115 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.13 +0.03 123 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.23 +0.03 130 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.33 +0.03 137 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.43 +0.03 144 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.53 +0.03 151 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.63 +0.03 157 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.73 +0.03 163 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 -0.01 53 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 -0.01 55 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 14 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 0.00 58 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.10 0.00 57 0 210 0
29SEP26 2.30 P 0.00 0.00 0.00 0.14 0.00 56 0 220 0
29SEP26 2.40 P 0.00 0.00 0.00 0.19 0.00 56 0 218 0
29SEP26 2.50 P 0.24 0.24 0.24 0.26 +0.01 59 2 252 +2
29SEP26 2.60 P 0.00 0.00 0.00 0.32 +0.01 57 0 73 0
29SEP26 2.70 P 0.00 0.00 0.00 0.40 +0.01 59 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.49 +0.02 63 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.57 +0.01 62 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.66 +0.01 63 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.76 +0.02 69 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.86 +0.02 75 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.96 +0.03 80 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.05 +0.02 78 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.15 +0.02 83 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.25 +0.02 88 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.35 +0.02 92 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.44 +0.02 88 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.54 +0.02 91 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.63 +0.01 83 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.73 +0.02 86 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.83 +0.02 89 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.93 +0.02 92 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.03 +0.03 95 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.13 +0.03 98 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.23 +0.02 101 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.33 +0.02 103 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.43 +0.03 106 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.53 +0.03 109 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.63 +0.03 111 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.88 +0.03 117 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.13 +0.03 123 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.38 +0.03 129 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.63 +0.03 134 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.88 +0.03 138 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.13 +0.03 143 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.38 +0.03 148 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.63 +0.03 152 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.88 +0.03 156 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.13 +0.03 160 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.38 +0.03 164 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.63 +0.03 168 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 60 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.03 0.00 62 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.05 0.00 64 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.06 0.00 64 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.07 0.00 63 0 120 0
29OCT26 1.95 P 0.00 0.00 0.00 0.08 0.00 62 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.09 -0.01 60 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.13 0.00 62 0 4 0
29OCT26 2.20 P 0.00 0.00 0.00 0.17 0.00 62 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.22 +0.01 63 0 10 0
29OCT26 2.40 P 0.00 0.00 0.00 0.27 0.00 62 0 90 0
29OCT26 2.50 P 0.00 0.00 0.00 0.33 0.00 62 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.38 -0.01 59 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.45 0.00 59 0 0 0
29OCT26 2.80 P 0.52 0.52 0.52 0.53 +0.01 60 3 3 +3
29OCT26 2.90 P 0.00 0.00 0.00 0.61 +0.02 61 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.71 +0.03 66 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.80 +0.02 68 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.89 +0.02 69 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.98 +0.02 70 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.07 +0.01 70 0 0 0
27NOV26 1.75 P 0.09 0.09 0.08 0.07 -0.01 65 100 120 +100
27NOV26 1.80 P 0.00 0.00 0.00 0.08 -0.01 65 0 50 0
27NOV26 1.85 P 0.00 0.00 0.00 0.10 0.00 67 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.11 -0.01 65 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.13 0.00 66 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.15 0.00 67 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.19 0.00 67 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.23 -0.01 66 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.28 -0.01 66 0 0 0
27NOV26 2.40 P 0.34 0.34 0.34 0.34 0.00 67 190 190 +190
27NOV26 2.50 P 0.00 0.00 0.00 0.40 0.00 67 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.47 0.00 68 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.52 -0.02 65 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.59 0.00 64 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.67 +0.01 66 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.75 +0.02 66 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.83 +0.02 66 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.92 +0.02 68 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.02 +0.03 71 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.12 +0.03 75 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.07 0.00 68 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.08 0.00 68 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.09 0.00 67 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.11 0.00 69 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.12 0.00 67 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 0.00 67 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.17 0.00 67 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.19 0.00 67 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.23 0.00 66 0 215 0
30DEC26 2.20 P 0.00 0.00 0.00 0.28 0.00 67 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.34 +0.01 69 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.39 0.00 68 0 328 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 0.00 67 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 +0.01 69 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.59 +0.01 69 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.66 +0.01 69 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.72 -0.01 67 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.79 +0.01 66 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.87 +0.01 66 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.95 +0.01 66 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.03 +0.01 65 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.12 +0.01 66 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.24 +0.01 74 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.33 +0.05 74 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.43 +0.06 77 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.52 +0.06 78 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.61 +0.06 78 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.71 +0.07 81 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.81 +0.08 83 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.90 +0.02 83 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.00 +0.02 85 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.09 +0.02 85 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.19 +0.08 87 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.29 +0.02 89 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.38 +0.02 87 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.47 +0.02 86 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.57 +0.02 88 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.16 -0.01 75 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.18 -0.01 75 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.20 -0.01 76 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.22 -0.01 76 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.24 -0.01 76 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.26 -0.01 75 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.28 -0.01 75 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.30 -0.02 74 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.33 -0.01 75 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.38 -0.01 76 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.44 0.00 76 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.48 -0.01 74 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.53 -0.02 73 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.60 -0.01 74 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.66 -0.01 73 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.73 -0.01 74 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.80 -0.01 74 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.87 -0.01 74 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.94 -0.01 73 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.02 -0.01 74 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.10 0.00 74 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.17 -0.01 73 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.25 -0.01 73 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.34 0.00 74 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.42 0.00 74 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.50 -0.01 73 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.59 0.00 74 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.67 0.00 73 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.76 0.00 74 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.85 0.00 74 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.94 0.00 74 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.03 +0.01 74 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.12 +0.01 74 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.21 +0.06 74 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.30 0.00 74 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.45 +0.03 85 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.24 0.00 78 0 120 0
29JUN27 1.65 P 0.00 0.00 0.00 0.27 0.00 79 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.29 0.00 79 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.31 0.00 79 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.33 0.00 78 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.36 0.00 79 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.39 +0.01 80 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.41 0.00 79 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.44 0.00 80 0 10 0
29JUN27 2.10 P 0.00 0.00 0.00 0.49 0.00 79 0 74 0
29JUN27 2.20 P 0.00 0.00 0.00 0.55 0.00 79 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.61 0.00 79 0 45 0
29JUN27 2.40 P 0.00 0.00 0.00 0.68 +0.01 80 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.74 0.00 80 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.80 -0.01 79 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.87 0.00 79 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.92 0.00 77 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.00 +0.01 78 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.07 +0.01 78 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.14 0.00 77 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.22 +0.01 78 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.30 +0.01 78 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.37 0.00 77 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.45 0.00 77 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.53 +0.01 77 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.61 +0.01 77 0 22 0
TOTAL PUT 638 40,312 +360
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$ 35.300
21AUG26 25.00 C 0.00 0.00 0.00 10.36 -0.34 197 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 9.92 -0.30 214 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 9.38 -0.32 187 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 8.85 -0.35 162 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 8.31 -0.40 110 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 7.81 -0.40 103 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 7.41 -0.30 159 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 6.89 -0.31 142 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 6.31 -0.40 82 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 5.81 -0.40 75 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 5.31 -0.40 68 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 4.81 -0.40 61 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 4.31 -0.40 55 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 3.81 -0.41 49 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 3.32 -0.41 53 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 2.84 -0.41 54 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 2.38 -0.41 55 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 1.93 -0.41 54 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 1.53 -0.40 54 0 0 0
21AUG26 34.50 C 1.16 1.16 1.16 1.14 -0.41 52 8 8 +8
21AUG26 35.00 C 0.00 0.00 0.00 0.85 -0.35 53 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.59 -0.31 53 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.40 -0.26 53 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.27 -0.24 54 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.17 -0.18 55 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.10 -0.14 54 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 0.06 -0.09 55 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 0.03 -0.07 54 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 0.02 -0.04 57 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.38 -0.32 99 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.38 -0.35 88 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.41 -0.33 84 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.34 -0.44 55 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.37 -0.40 55 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.43 -0.40 55 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.54 -0.39 54 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 2.74 -0.37 55 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 2.03 -0.34 54 0 0 0
28AUG26 35.00 C 1.57 1.57 1.41 1.41 -0.30 53 56 56 +56
28AUG26 36.00 C 1.16 1.16 0.98 0.96 -0.26 53 56 82 +36
28AUG26 37.00 C 0.86 0.86 0.68 0.65 -0.19 55 30 30 +30
28AUG26 38.00 C 0.00 0.00 0.00 0.40 -0.17 55 0 3 0
28AUG26 39.00 C 0.00 0.00 0.00 0.25 -0.11 55 0 15 0
28AUG26 40.00 C 0.00 0.00 0.00 0.14 -0.08 55 0 1 0
28AUG26 41.00 C 0.00 0.00 0.00 0.08 -0.05 55 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 -0.04 55 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.47 -0.50 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.53 -0.49 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.60 -0.42 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.86 -0.28 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.81 -0.38 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.02 -0.37 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.28 -0.36 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.62 -0.33 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.02 -0.31 50 0 0 0
29SEP26 35.00 C 2.61 2.64 2.43 2.45 -0.37 49 101 131 +101
29SEP26 36.00 C 2.12 2.13 2.12 2.07 -0.25 51 30 60 +30
29SEP26 37.00 C 0.00 0.00 0.00 1.64 -0.27 50 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 1.35 -0.21 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.07 -0.18 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.84 -0.16 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.65 -0.14 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.50 -0.11 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.38 -0.10 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.29 -0.08 50 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 0.22 -0.06 50 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 9.74 -0.26 62 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.81 -0.42 58 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.85 -0.51 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.18 -0.36 57 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.33 -0.42 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.50 -0.51 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.84 -0.31 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.24 -0.31 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.70 -0.32 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.20 -0.30 51 0 0 0
29OCT26 36.00 C 2.77 2.77 2.77 2.77 -0.26 51 1 1 +1
29OCT26 37.00 C 0.00 0.00 0.00 2.39 -0.24 51 0 0 0
29OCT26 38.00 C 2.06 2.06 2.05 2.07 -0.20 52 16 16 +16
29OCT26 39.00 C 1.89 1.89 1.89 1.81 -0.15 52 10 10 +10
29OCT26 40.00 C 0.00 0.00 0.00 1.53 -0.17 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 1.31 -0.15 52 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 1.10 -0.13 52 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.93 -0.12 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.75 -0.11 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.64 -0.08 52 0 60 0
27NOV26 26.00 C 0.00 0.00 0.00 9.75 -0.48 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.01 -0.38 56 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.20 -0.53 55 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.53 -0.43 56 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.86 -0.38 56 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.20 -0.36 56 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.53 -0.41 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.97 -0.37 54 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.37 -0.33 53 0 0 0
27NOV26 35.00 C 3.96 3.96 3.96 3.90 -0.31 53 15 45 +15
27NOV26 36.00 C 3.61 3.61 3.61 3.48 -0.28 53 15 15 +15
27NOV26 37.00 C 3.16 3.16 3.16 3.10 -0.25 53 15 15 +15
27NOV26 38.00 C 0.00 0.00 0.00 2.76 -0.24 53 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 2.47 -0.21 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 2.18 -0.21 53 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 1.94 -0.20 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 1.72 -0.17 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 1.46 -0.22 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 1.28 -0.15 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 1.16 -0.10 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.28 -0.45 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.49 -0.45 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.73 -0.52 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.01 -0.53 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.44 -0.42 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.78 -0.44 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.20 -0.36 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.69 -0.40 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.17 -0.37 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.71 -0.39 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.30 -0.35 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.89 -0.29 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.58 -0.23 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.25 -0.22 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.93 -0.21 55 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.66 -0.23 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.40 -0.24 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.16 -0.24 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.90 -0.23 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.70 -0.23 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.20 -0.30 58 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.51 -0.44 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.87 -0.43 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.18 -0.48 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.54 -0.48 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.98 -0.51 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.56 -0.25 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.05 -0.25 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.59 -0.32 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.12 -0.34 55 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 5.71 -0.34 55 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 5.33 -0.22 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.98 -0.32 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.65 -0.19 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.37 -0.26 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.05 -0.26 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.78 -0.23 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.53 -0.22 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.27 -0.23 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.03 -0.22 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.13 -0.25 58 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.51 -0.23 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.83 -0.46 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.21 -0.50 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.66 -0.48 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.15 -0.41 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.60 -0.46 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.15 -0.37 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.71 -0.34 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.29 -0.33 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.07 -0.14 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.70 -0.16 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.33 -0.17 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.98 -0.16 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.68 -0.13 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.37 -0.14 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.06 -0.15 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.68 -0.26 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.48 -0.23 55 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.24 -0.18 55 0 0 0
TOTAL CALL 353 808 +333
21AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
21AUG26 33.50 P 0.15 0.15 0.15 0.13 -0.01 55 1 1 +1
21AUG26 34.00 P 0.00 0.00 0.00 0.23 +0.01 55 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 0.35 0.00 53 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 0.57 +0.05 56 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.83 +0.11 56 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 1.14 +0.14 57 0 0 0
21AUG26 36.50 P 1.31 1.31 1.31 1.47 +0.15 55 6 6 +6
21AUG26 37.00 P 0.00 0.00 0.00 1.86 +0.23 54 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 2.29 +0.27 54 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 2.75 +0.31 54 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 3.22 +0.33 53 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 3.71 +0.36 54 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 4.20 +0.37 0 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 4.70 +0.39 0 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 5.20 +0.40 0 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 5.70 +0.40 0 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 6.20 +0.40 0 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 6.70 +0.40 0 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 7.20 +0.36 0 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 7.70 +0.36 0 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 8.20 +0.36 0 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 8.70 +0.36 0 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 9.20 +0.39 0 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 9.70 +0.39 0 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 10.20 +0.39 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.22 +0.01 55 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.42 +0.03 55 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.73 +0.06 56 0 30 0
28AUG26 35.00 P 1.23 1.23 1.23 1.16 +0.11 56 15 31 +15
28AUG26 36.00 P 1.68 1.73 1.64 1.71 +0.17 57 33 48 +33
28AUG26 37.00 P 0.00 0.00 0.00 2.32 +0.20 55 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 3.07 +0.24 54 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 3.92 +0.29 55 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 4.81 +0.32 54 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 5.75 +0.35 54 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.72 +0.37 54 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.75 +0.41 67 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.70 +0.31 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.70 +0.39 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.26 +0.02 50 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.40 +0.02 50 0 14 0
29SEP26 30.00 P 0.00 0.00 0.00 0.59 +0.03 50 0 0 0
29SEP26 31.00 P 0.87 0.87 0.87 0.84 +0.05 51 6 7 +6
29SEP26 32.00 P 0.00 0.00 0.00 1.15 +0.06 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.54 +0.09 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.96 +0.11 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.47 +0.21 50 0 71 0
29SEP26 36.00 P 3.00 3.13 3.00 3.09 +0.27 52 21 21 +21
29SEP26 37.00 P 0.00 0.00 0.00 3.68 +0.26 50 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.34 +0.21 50 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.09 +0.25 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.87 +0.25 50 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.66 +0.23 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.52 +0.16 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.40 +0.35 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.43 +0.48 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.35 +0.36 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.34 +0.02 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.49 +0.03 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.67 +0.04 52 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.90 +0.06 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 1.17 +0.06 52 0 0 0
29OCT26 31.00 P 1.35 1.35 1.35 1.51 +0.09 53 32 32 +32
29OCT26 32.00 P 0.00 0.00 0.00 1.79 +0.02 51 0 0 0
29OCT26 33.00 P 2.25 2.25 2.25 2.27 +0.12 52 15 15 +15
29OCT26 34.00 P 2.59 2.59 2.59 2.68 +0.08 51 15 15 +15
29OCT26 35.00 P 3.18 3.32 3.18 3.26 +0.17 52 45 45 +45
29OCT26 36.00 P 3.75 3.75 3.75 3.83 +0.19 52 15 30 +15
29OCT26 37.00 P 0.00 0.00 0.00 4.46 +0.23 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.09 +0.30 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.73 +0.25 50 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.46 +0.25 50 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.28 +0.31 51 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.04 +0.28 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.87 +0.29 50 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.78 +0.21 51 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.64 +0.36 50 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.64 +0.02 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.85 +0.03 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 1.08 +0.05 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 1.37 +0.04 54 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 1.70 +0.07 54 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 2.05 +0.08 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 2.45 +0.11 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 2.88 +0.10 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 3.36 +0.13 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 3.89 +0.13 53 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.47 +0.15 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.10 +0.19 53 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.74 +0.33 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.43 +0.23 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.14 +0.34 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.89 +0.23 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.68 +0.41 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.47 +0.26 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.24 +0.18 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.08 +0.31 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.01 0.00 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.26 +0.02 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.52 +0.02 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.89 +0.12 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.15 +0.03 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.52 +0.02 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.93 +0.02 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.42 +0.08 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.92 +0.08 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.51 +0.16 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.07 +0.16 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.61 +0.07 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.32 +0.23 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.97 +0.21 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.71 +0.15 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.44 +0.16 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.20 +0.29 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.02 +0.22 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.81 +0.37 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.62 +0.23 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.80 +0.04 55 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.10 +0.05 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.47 +0.11 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.73 0.00 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.13 +0.02 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.62 +0.12 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.07 +0.10 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.59 +0.15 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.07 +0.12 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.61 +0.12 53 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.22 +0.15 53 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 6.81 +0.14 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.48 +0.20 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.15 +0.17 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.78 +0.22 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.51 +0.25 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.26 +0.30 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.01 +0.27 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.77 +0.20 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.54 +0.35 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.52 +0.06 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.87 +0.07 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.20 +0.05 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.72 +0.13 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.15 +0.14 55 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.61 +0.16 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.10 +0.17 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.61 +0.18 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.97 +0.02 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.53 +0.03 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.11 +0.03 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.89 +0.20 54 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.32 +0.01 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.99 +0.05 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.69 +0.08 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.46 +0.21 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.20 +0.26 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.93 +0.26 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.68 +0.29 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.42 +0.28 54 0 0 0
TOTAL PUT 204 566 +204
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$ 8.145
29SEP26 5.78 C 0.00 0.00 0.00 2.38 +0.14 78 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.13 +0.13 70 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.89 +0.13 63 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.66 +0.14 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.42 +0.13 52 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.16 +0.13 33 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.93 +0.12 35 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.71 +0.10 33 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.53 +0.08 33 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.39 +0.05 34 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.29 +0.05 35 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.20 +0.03 34 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.14 +0.03 35 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.15 -0.05 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.24 -0.06 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.34 -0.08 33 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.49 -0.09 34 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.65 -0.11 33 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.83 -0.12 33 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.03 -0.12 34 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.25 -0.12 35 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.47 -0.13 36 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.70 -0.13 37 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.16 -0.14 31 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.63 -0.14 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.12 -0.14 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.60 -0.13 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.07 -0.14 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$ 8.145
28AUG26 5.50 C 0.00 0.00 0.00 2.65 +0.13 110 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.40 +0.13 98 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.15 +0.13 86 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.90 +0.13 75 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.65 +0.13 65 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.41 +0.14 74 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.15 +0.14 45 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.90 +0.14 35 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.65 +0.12 25 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.43 +0.13 35 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.22 +0.10 29 0 177 0
28AUG26 8.25 C 0.00 0.00 0.00 0.09 +0.05 29 0 109 0
28AUG26 8.50 C 0.05 0.05 0.05 0.03 +0.02 30 28 81 +24
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 129 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 138 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 93 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 126 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 58 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 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 0.00 104 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.15 +0.13 91 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.90 +0.13 83 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.66 +0.14 87 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.40 +0.13 67 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.16 +0.13 71 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.90 +0.12 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.65 +0.12 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.42 +0.13 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.15 +0.13 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.91 +0.12 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.71 +0.10 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.52 +0.08 35 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.38 +0.07 35 0 49 0
29SEP26 8.25 C 0.28 0.28 0.28 0.27 +0.05 35 1 32 0
29SEP26 8.50 C 0.16 0.16 0.16 0.18 +0.03 34 30 63 +5
29SEP26 8.75 C 0.00 0.00 0.00 0.12 +0.02 34 0 46 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 148 0
29SEP26 9.25 C 0.05 0.05 0.05 0.05 +0.01 34 30 37 +18
29SEP26 9.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 35 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.66 +0.14 70 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.40 +0.13 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.16 +0.13 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.91 +0.13 51 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.67 +0.14 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.43 +0.13 44 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.17 +0.12 36 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.96 +0.10 36 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.78 +0.06 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.62 +0.08 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.52 +0.07 36 0 54 0
29OCT26 8.25 C 0.00 0.00 0.00 0.40 +0.07 35 0 78 0
29OCT26 8.50 C 0.00 0.00 0.00 0.30 +0.04 35 0 64 0
29OCT26 8.75 C 0.00 0.00 0.00 0.23 +0.03 35 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.13 +0.02 35 0 56 0
29OCT26 9.50 C 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.07 +0.01 35 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.66 +0.14 60 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.41 +0.14 54 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.16 +0.13 49 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.91 +0.13 43 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.67 +0.13 40 0 1 0
27NOV26 6.75 C 0.00 0.00 0.00 1.43 +0.13 37 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.17 +0.12 30 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.96 +0.10 30 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.79 +0.07 30 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.65 +0.09 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.52 +0.07 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.41 +0.07 30 0 51 0
27NOV26 8.50 C 0.00 0.00 0.00 0.31 +0.04 29 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.25 +0.04 30 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.19 +0.03 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.66 +0.14 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.41 +0.14 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.16 +0.13 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.91 +0.13 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.67 +0.12 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.45 +0.13 34 0 0 0
30DEC26 7.00 C 1.12 1.12 1.12 1.23 +0.16 31 1 0 -1
30DEC26 7.25 C 0.00 0.00 0.00 1.01 +0.12 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.84 +0.10 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.70 +0.10 28 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 +0.08 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.47 +0.07 29 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.38 +0.07 29 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 +0.06 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 +0.06 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 +0.04 28 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 +0.03 29 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 +0.03 29 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.66 +0.14 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.41 +0.13 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.17 +0.12 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.94 +0.12 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.72 +0.11 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.52 +0.10 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.34 +0.10 28 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.16 +0.10 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.00 +0.09 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.86 +0.08 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.74 +0.06 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.64 +0.06 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.55 +0.06 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.46 +0.05 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.38 +0.04 28 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.32 +0.04 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.26 +0.03 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.18 +0.03 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 +0.02 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 11.50 C 0.07 0.07 0.07 0.05 +0.01 28 1 3 +1
30MAR27 12.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.66 +0.12 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.43 +0.12 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.21 +0.12 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 2.00 +0.12 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.79 +0.10 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.62 +0.09 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.46 +0.09 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.31 +0.04 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.20 +0.07 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.08 +0.11 30 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.92 +0.05 28 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.82 +0.06 29 0 18 0
29JUN27 8.50 C 0.00 0.00 0.00 0.72 +0.05 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.64 +0.05 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.56 +0.04 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.49 +0.04 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.42 +0.02 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.37 +0.03 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 30 0
TOTAL CALL 91 2,762 +47
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 264 0
28AUG26 7.75 P 0.06 0.06 0.06 0.06 -0.03 27 1 320 -1
28AUG26 8.00 P 0.11 0.11 0.11 0.17 -0.06 28 15 540 +15
28AUG26 8.25 P 0.00 0.00 0.00 0.33 -0.11 26 0 482 0
28AUG26 8.50 P 0.00 0.00 0.00 0.55 -0.13 26 0 29 0
28AUG26 8.75 P 0.00 0.00 0.00 0.79 -0.13 19 0 32 0
28AUG26 9.00 P 0.00 0.00 0.00 1.04 -0.13 26 0 55 0
28AUG26 9.25 P 0.00 0.00 0.00 1.29 -0.09 33 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.49 -0.13 0 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.74 -0.13 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.04 -0.07 51 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.46 -0.13 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.95 -0.13 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.43 -0.13 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.92 -0.13 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.40 -0.13 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.89 -0.13 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.37 -0.13 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.86 -0.14 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.37 -0.13 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.02 34 0 73 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 9 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.03 34 0 99 0
29SEP26 7.50 P 0.16 0.16 0.16 0.16 -0.05 33 20 688 +20
29SEP26 7.75 P 0.00 0.00 0.00 0.27 -0.06 35 0 148 0
29SEP26 8.00 P 0.00 0.00 0.00 0.37 -0.07 33 0 553 0
29SEP26 8.25 P 0.00 0.00 0.00 0.53 -0.09 34 0 78 0
29SEP26 8.50 P 0.00 0.00 0.00 0.68 -0.10 32 0 66 0
29SEP26 8.75 P 0.00 0.00 0.00 0.89 -0.11 34 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.10 -0.12 34 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.33 -0.12 35 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.56 -0.13 35 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.80 -0.13 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.04 -0.14 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.54 -0.13 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.03 -0.14 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.54 -0.12 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.03 -0.13 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.54 -0.12 58 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.04 -0.12 63 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 -0.12 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.53 -0.12 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.03 -0.12 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.52 -0.13 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 -0.02 35 0 3 0
29OCT26 7.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 30 0
29OCT26 7.25 P 0.00 0.00 0.00 0.19 -0.04 35 0 80 0
29OCT26 7.50 P 0.00 0.00 0.00 0.27 -0.05 34 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.37 -0.06 34 0 98 0
29OCT26 8.00 P 0.43 0.43 0.43 0.50 -0.07 35 9 61 +9
29OCT26 8.25 P 0.00 0.00 0.00 0.65 -0.08 35 0 56 0
29OCT26 8.50 P 0.00 0.00 0.00 0.81 -0.09 35 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.99 -0.10 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.18 -0.08 35 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.37 -0.11 33 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.59 -0.12 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.82 -0.13 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.06 -0.12 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.54 -0.13 30 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.03 -0.14 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.54 -0.12 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.03 -0.13 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 3 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.09 -0.02 31 0 2 0
27NOV26 7.00 P 0.00 0.00 0.00 0.13 -0.03 30 0 1 0
27NOV26 7.25 P 0.18 0.18 0.18 0.19 -0.04 30 1 1 +1
27NOV26 7.50 P 0.00 0.00 0.00 0.27 -0.05 29 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.37 -0.06 29 0 181 0
27NOV26 8.00 P 0.00 0.00 0.00 0.50 -0.07 30 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 0.65 -0.08 30 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.81 -0.09 30 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.99 -0.10 30 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.18 -0.11 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.40 -0.11 32 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.61 -0.12 31 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.84 -0.12 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.07 -0.12 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.55 -0.12 33 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.03 -0.14 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.54 -0.12 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 -0.03 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 -0.04 28 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 -0.04 27 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.52 -0.05 27 0 113 0
30DEC26 8.25 P 0.00 0.00 0.00 0.67 -0.07 28 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.84 -0.07 28 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.01 -0.08 28 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.21 -0.11 29 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.42 -0.11 30 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.63 -0.12 30 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.85 -0.13 30 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 2.08 -0.13 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.55 -0.13 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.04 -0.13 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.54 -0.12 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.03 -0.13 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.54 -0.12 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.04 -0.12 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.53 -0.13 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.03 -0.12 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.53 -0.12 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.03 -0.12 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.52 -0.13 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.24 -0.03 27 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.32 -0.04 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.41 -0.05 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.52 -0.05 27 0 54 0
30MAR27 8.00 P 0.00 0.00 0.00 0.63 -0.07 26 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 0.78 -0.07 27 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 0.95 -0.07 28 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.11 -0.09 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.30 -0.09 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.49 -0.10 28 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.70 -0.10 29 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.91 -0.10 29 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.13 -0.11 29 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 2.58 -0.12 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.05 -0.13 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.54 -0.13 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.03 -0.13 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.54 -0.12 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.04 -0.12 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.53 -0.13 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.03 -0.12 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.53 -0.12 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.03 -0.12 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.52 -0.13 0 0 0 0
29JUN27 5.50 P 0.07 0.07 0.07 0.07 -0.01 30 1 1 +1
29JUN27 5.75 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 -0.03 29 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 -0.03 30 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.24 -0.04 30 0 21 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 -0.04 30 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.39 -0.05 30 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.49 -0.05 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.59 -0.07 30 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 0.71 -0.07 30 0 12 0
29JUN27 8.00 P 0.00 0.00 0.00 0.84 -0.08 30 0 72 0
29JUN27 8.25 P 0.00 0.00 0.00 0.99 -0.08 31 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.14 -0.09 31 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.30 -0.10 31 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.48 -0.10 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.66 -0.11 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.86 -0.11 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.06 -0.11 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.27 -0.12 32 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.71 -0.13 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.18 -0.13 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.66 -0.14 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.16 -0.14 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.67 -0.11 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.14 -0.13 44 0 0 0
TOTAL PUT 47 5,541 +45
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$ 19.920
28AUG26 13.50 C 0.00 0.00 0.00 6.43 -0.18 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.93 -0.18 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.43 -0.18 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.93 -0.18 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.43 -0.18 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.93 -0.18 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.43 -0.18 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.93 -0.19 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.44 -0.18 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.94 -0.19 30 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 1.47 -0.19 32 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 1.04 -0.18 33 0 8 0
28AUG26 19.50 C 0.63 0.63 0.63 0.65 -0.19 31 16 13 -13
28AUG26 20.00 C 0.00 0.00 0.00 0.38 -0.17 32 0 99 0
28AUG26 21.00 C 0.00 0.00 0.00 0.10 -0.07 33 0 23 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 16 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 152 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 148 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.43 -0.18 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.93 -0.18 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.43 -0.18 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.93 -0.18 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.43 -0.18 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.93 -0.18 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.43 -0.18 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.94 -0.18 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.45 -0.18 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.98 -0.18 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.55 -0.18 30 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 1.15 -0.20 29 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.85 -0.21 29 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.62 -0.18 30 0 45 0
29SEP26 21.00 C 0.31 0.31 0.31 0.31 -0.11 30 11 23 +11
29SEP26 22.00 C 0.17 0.17 0.17 0.15 -0.05 31 10 42 -10
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.43 -0.18 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.93 -0.18 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.43 -0.18 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.93 -0.18 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.43 -0.18 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.93 -0.18 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.44 -0.18 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.95 -0.18 30 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.49 -0.18 30 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 2.07 -0.18 30 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.70 -0.17 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.34 -0.20 29 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.08 -0.22 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.86 -0.19 29 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 0.53 -0.13 30 0 7 0
29OCT26 22.00 C 0.00 0.00 0.00 0.32 -0.07 30 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.17 -0.06 30 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.93 -0.18 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.43 -0.18 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.93 -0.18 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.44 -0.18 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.97 -0.18 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.54 -0.16 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.16 -0.15 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.82 -0.13 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.48 -0.16 27 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.22 -0.19 27 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 1.00 -0.17 27 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.68 -0.08 28 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.43 -0.06 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.43 -0.18 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.93 -0.18 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.43 -0.18 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.93 -0.18 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.43 -0.19 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.95 -0.18 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.49 -0.17 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.06 -0.16 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.68 -0.15 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.33 -0.14 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.01 -0.13 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.72 -0.12 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.46 -0.11 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.24 -0.10 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.86 -0.08 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.58 -0.06 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.38 -0.05 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 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 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.43 -0.18 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.93 -0.18 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.45 -0.17 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.99 -0.17 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.56 -0.17 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.16 -0.16 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.77 -0.15 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.41 -0.15 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.07 -0.14 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.75 -0.12 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.45 -0.13 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.18 -0.11 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.92 -0.11 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.70 -0.10 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.30 -0.09 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.98 -0.08 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.74 -0.05 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.54 -0.05 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.49 -0.17 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.05 -0.17 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.63 -0.16 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.21 -0.17 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.82 -0.16 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.44 -0.15 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.08 -0.15 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.74 -0.14 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.41 -0.14 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.11 -0.13 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.82 -0.13 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.56 -0.12 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.30 -0.12 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.09 -0.10 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.68 -0.09 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.34 -0.08 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.06 -0.07 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.84 -0.06 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.66 -0.05 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.51 -0.04 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.39 -0.04 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.30 -0.03 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
TOTAL CALL 37 1,205 -12
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 35 0 8 0
28AUG26 18.50 P 0.00 0.00 0.00 0.09 0.00 33 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.21 +0.02 33 0 11 0
28AUG26 19.50 P 0.00 0.00 0.00 0.42 +0.06 34 0 21 0
28AUG26 20.00 P 0.00 0.00 0.00 0.72 +0.10 34 0 11 0
28AUG26 21.00 P 0.00 0.00 0.00 1.51 +0.13 32 0 58 0
28AUG26 22.00 P 0.00 0.00 0.00 2.47 +0.17 34 1 0 -1
28AUG26 23.00 P 0.00 0.00 0.00 3.46 +0.18 0 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 4.46 +0.18 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.46 +0.18 47 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.46 +0.18 59 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.46 +0.18 70 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.46 +0.19 79 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.46 +0.19 88 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.46 +0.19 97 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.45 +0.18 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.45 +0.18 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 13.45 +0.18 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.45 +0.18 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 15.45 +0.18 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.45 +0.18 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.45 +0.18 92 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.45 +0.18 124 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.45 +0.18 135 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 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 31 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 36 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 +0.01 30 0 23 0
29SEP26 18.00 P 0.00 0.00 0.00 0.23 +0.01 30 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.38 +0.04 31 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.56 +0.05 31 0 23 0
29SEP26 19.50 P 0.00 0.00 0.00 0.80 +0.09 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.08 +0.11 31 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 1.74 +0.14 30 0 32 0
29SEP26 22.00 P 0.00 0.00 0.00 2.57 +0.13 30 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.50 +0.16 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.47 +0.17 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.46 +0.18 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.46 +0.18 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.46 +0.18 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.46 +0.19 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.46 +0.19 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.46 +0.19 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.45 +0.18 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.45 +0.18 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.45 +0.18 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.45 +0.18 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.45 +0.18 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.45 +0.18 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.45 +0.18 63 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.45 +0.18 70 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.45 +0.18 75 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.07 0.00 30 0 24 0
29OCT26 16.50 P 0.00 0.00 0.00 0.11 0.00 30 0 28 0
29OCT26 17.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 0.28 +0.02 30 0 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.41 +0.04 30 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.57 +0.05 30 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 0.78 +0.08 31 0 17 0
29OCT26 19.50 P 0.00 0.00 0.00 1.02 +0.10 31 0 0 0
29OCT26 20.00 P 1.31 1.31 1.31 1.30 +0.13 31 15 15 +15
29OCT26 21.00 P 0.00 0.00 0.00 1.98 +0.20 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.70 +0.20 30 1 1 +1
29OCT26 23.00 P 0.00 0.00 0.00 3.56 +0.13 30 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.50 +0.16 30 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.47 +0.17 30 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.46 +0.18 29 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.46 +0.18 33 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.46 +0.19 37 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.46 +0.19 41 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.46 +0.19 44 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.45 +0.18 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.34 +0.03 28 0 8 0
27NOV26 18.00 P 0.00 0.00 0.00 0.48 +0.05 28 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.65 +0.06 28 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.86 +0.09 28 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.11 +0.12 29 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.40 +0.16 29 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.07 +0.23 30 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.76 +0.19 28 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.61 +0.15 28 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.52 +0.16 28 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.48 +0.17 28 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.46 +0.18 26 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.46 +0.18 30 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.46 +0.19 33 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.46 +0.19 36 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.46 +0.19 40 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.45 +0.18 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 0.03 +0.01 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.47 +0.03 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.62 +0.04 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.80 +0.05 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.01 +0.07 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.25 +0.07 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.52 +0.08 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.15 +0.11 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.88 +0.13 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.69 +0.14 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.57 +0.15 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.50 +0.16 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.47 +0.17 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.46 +0.18 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.46 +0.19 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.46 +0.19 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.46 +0.19 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.45 +0.18 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.45 +0.18 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.45 +0.18 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.45 +0.18 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.45 +0.18 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.45 +0.18 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.45 +0.18 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.45 +0.18 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.45 +0.18 53 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 0.10 +0.01 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.46 +0.03 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.59 +0.03 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.75 +0.04 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.92 +0.05 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.12 +0.06 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.34 +0.06 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.58 +0.07 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.86 +0.08 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.46 +0.10 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.15 +0.11 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.91 +0.13 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.73 +0.14 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.61 +0.15 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.53 +0.16 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.49 +0.18 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.46 +0.17 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.46 +0.18 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.46 +0.19 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.45 +0.18 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.45 +0.18 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.45 +0.18 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.45 +0.18 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.45 +0.18 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.45 +0.18 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.45 +0.18 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.45 +0.18 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.45 +0.18 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.66 +0.03 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.81 +0.04 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.97 +0.04 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.16 +0.05 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.37 +0.06 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.60 +0.06 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.84 +0.06 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.12 +0.08 28 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.71 +0.09 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.38 +0.11 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.11 +0.12 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.89 +0.12 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.74 +0.15 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.62 +0.15 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.54 +0.16 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.49 +0.17 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.47 +0.18 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.46 +0.18 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.45 +0.18 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.45 +0.18 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.45 +0.18 33 0 0 0
TOTAL PUT 17 1,000 +15
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$ 3.300
28AUG26 2.30 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.40 +0.03 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.30 +0.02 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.20 +0.01 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.06 0.00 29 0 53 0
28AUG26 3.40 C 0.00 0.00 0.00 0.03 0.00 33 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 166 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 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 85 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 92 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 99 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 111 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 123 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.40 +0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.30 +0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.09 +0.01 29 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 +0.01 33 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 +0.01 34 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 68 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 90 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 99 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 1.00 +0.02 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 -0.01 27 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 29 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.60 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 0.01 0.00 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.33 +0.02 30 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 +0.01 32 0 20 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.42 +0.01 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 0.00 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.29 0.00 29 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 0.00 29 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 0.00 31 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 0.00 32 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 0.00 30 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 0.00 29 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.62 +0.01 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.55 +0.01 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 +0.01 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 0.00 29 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 0.00 28 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.17 +0.01 29 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 0.00 29 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.12 0.00 29 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 +0.01 30 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.92 +0.04 33 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.83 +0.02 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.76 +0.02 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.68 +0.02 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 +0.01 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.56 +0.02 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.50 +0.02 31 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.39 +0.01 30 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.34 +0.01 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.31 +0.02 30 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.26 0.00 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.23 0.00 29 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 0.00 30 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
TOTAL CALL 0 1,646 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 135 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 -0.01 37 0 122 0
28AUG26 3.20 P 0.00 0.00 0.00 0.08 -0.02 36 0 208 0
28AUG26 3.30 P 0.00 0.00 0.00 0.14 -0.04 34 0 172 0
28AUG26 3.40 P 0.00 0.00 0.00 0.22 -0.03 34 0 86 0
28AUG26 3.50 P 0.00 0.00 0.00 0.32 -0.02 44 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.42 -0.02 54 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.52 -0.02 63 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.62 -0.02 71 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.73 -0.01 91 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.83 -0.01 99 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.93 -0.01 107 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 1.03 -0.01 115 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.13 -0.01 122 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.22 -0.02 114 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.33 -0.01 135 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.43 -0.01 142 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.53 -0.01 148 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.62 -0.02 139 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.72 -0.02 144 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.83 -0.01 166 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 2.07 -0.02 163 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.32 -0.01 175 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.57 -0.01 186 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.82 -0.02 197 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 34 0 10 0
29SEP26 3.00 P 0.07 0.07 0.07 0.06 0.00 32 40 98 +40
29SEP26 3.10 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.14 -0.01 32 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 -0.01 32 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.27 -0.01 33 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 -0.01 34 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.44 -0.01 36 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.53 -0.02 37 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.63 -0.03 42 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.73 -0.02 46 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.83 -0.02 51 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.93 -0.02 55 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 1.03 -0.02 59 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.13 -0.02 62 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.22 -0.03 59 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.33 -0.01 69 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.43 -0.02 72 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.53 -0.02 75 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.62 -0.03 71 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.72 -0.03 74 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.83 -0.01 85 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 2.07 -0.03 84 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.32 -0.03 90 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.57 -0.03 96 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.82 -0.02 102 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 3.07 -0.02 107 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.31 -0.03 97 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.57 -0.02 117 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.80 -0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.05 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.30 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.55 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.80 -0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.05 -0.04 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 -0.01 31 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 25 0
29OCT26 3.10 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.17 -0.02 30 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.23 -0.01 31 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.29 -0.03 30 0 4 0
29OCT26 3.50 P 0.00 0.00 0.00 0.37 -0.01 31 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.45 -0.02 31 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.54 -0.02 33 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.64 -0.02 37 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.73 -0.02 37 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.83 -0.02 40 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.93 -0.02 43 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.03 -0.02 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.13 -0.02 49 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.22 -0.03 47 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.33 -0.02 55 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.43 -0.02 57 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.53 -0.02 60 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.62 -0.03 57 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.21 0.00 32 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.27 0.00 33 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.33 0.00 32 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.41 0.00 34 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.48 0.00 33 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.57 +0.01 35 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.65 -0.01 34 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.74 -0.01 35 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.84 -0.01 38 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.93 -0.02 38 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.03 -0.02 40 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.13 -0.02 43 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 -0.01 32 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 0.00 32 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 -0.01 31 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.43 0.00 33 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.49 -0.02 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.57 -0.01 31 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.66 0.00 32 0 49 0
30DEC26 3.90 P 0.00 0.00 0.00 0.75 0.00 33 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.84 -0.01 34 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.94 -0.01 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.03 -0.02 36 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.13 -0.02 38 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.22 -0.03 37 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.33 -0.02 43 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.43 -0.02 45 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.53 -0.02 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.62 -0.03 45 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.72 -0.03 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.83 -0.02 52 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 2.07 -0.03 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.32 -0.03 56 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.57 -0.03 60 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.82 -0.02 63 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 3.07 -0.02 67 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.31 -0.03 63 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.57 -0.02 73 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.80 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.05 -0.04 0 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.34 0.00 30 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.40 -0.01 30 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.47 0.00 31 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.54 0.00 31 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.62 +0.01 31 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.69 0.00 30 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.77 0.00 30 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.86 0.00 31 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.95 0.00 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.04 -0.01 32 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.14 -0.01 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.23 -0.02 34 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.33 -0.02 35 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.43 -0.02 37 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.53 -0.02 39 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.62 -0.03 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.72 -0.03 39 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.83 -0.02 43 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.07 -0.03 44 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.32 -0.03 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.57 -0.03 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.82 -0.02 53 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.07 -0.02 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.31 -0.03 53 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.57 -0.02 61 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.80 -0.04 0 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.20 0.00 31 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.24 0.00 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.28 0.00 30 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.33 0.00 30 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.38 -0.01 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.44 -0.01 30 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.50 -0.01 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.57 -0.01 30 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.65 0.00 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.73 +0.01 31 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.80 0.00 30 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.88 0.00 30 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.97 +0.01 31 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.05 0.00 30 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.15 0.00 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.23 -0.03 30 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.33 -0.03 32 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.43 -0.02 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.53 -0.02 35 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.62 -0.03 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.72 -0.03 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.83 -0.02 38 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.07 -0.03 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.32 -0.03 42 0 0 0
TOTAL PUT 40 3,656 +40
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$ 205.200
21AUG26 147.00 C 0.00 0.00 0.00 58.24 +1.83 117 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 57.24 +1.83 115 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 56.24 +1.83 112 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 55.24 +1.83 109 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 52.74 +1.83 103 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 50.24 +1.83 96 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 47.74 +1.83 89 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 45.24 +1.83 82 0 0 0
21AUG26 162.50 C 0.00 0.00 0.00 42.74 +1.83 74 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 40.24 +1.83 64 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 37.74 +1.83 0 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 35.24 +1.83 0 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 32.74 +1.83 0 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 30.24 +1.83 0 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 27.75 +1.83 57 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 25.26 +1.84 56 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 22.78 +1.84 56 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 20.32 +1.82 56 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 17.90 +1.78 56 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 15.54 +1.70 56 0 2 0
21AUG26 192.50 C 0.00 0.00 0.00 13.26 +1.56 56 0 1 0
21AUG26 195.00 C 0.00 0.00 0.00 10.85 +1.06 50 0 2 0
21AUG26 197.50 C 0.00 0.00 0.00 8.84 +0.87 51 0 3 0
21AUG26 200.00 C 6.68 6.68 6.68 7.06 +0.67 53 1 41 0
21AUG26 202.50 C 5.68 5.68 5.21 5.51 +0.55 54 95 94 +78
21AUG26 205.00 C 4.10 4.10 4.10 4.18 +0.30 54 1 79 0
21AUG26 207.50 C 3.13 3.13 3.13 3.08 +0.17 55 15 32 -10
21AUG26 210.00 C 2.52 2.61 2.16 2.21 0.00 55 46 38 -26
21AUG26 212.50 C 1.87 2.04 1.35 1.53 -0.06 55 15 77 +5
21AUG26 215.00 C 1.30 1.49 0.98 1.10 -0.02 57 29 31 -6
21AUG26 217.50 C 0.00 0.00 0.00 0.67 -0.10 55 0 80 0
21AUG26 220.00 C 0.44 0.50 0.44 0.45 -0.07 56 211 200 +187
21AUG26 222.50 C 0.00 0.00 0.00 0.28 -0.06 56 0 11 0
21AUG26 225.00 C 0.00 0.00 0.00 0.16 -0.06 56 0 0 0
21AUG26 227.50 C 0.00 0.00 0.00 0.10 -0.04 57 0 0 0
21AUG26 230.00 C 0.06 0.06 0.06 0.06 -0.03 57 22 8 -16
21AUG26 232.50 C 0.00 0.00 0.00 0.03 -0.02 57 0 15 0
21AUG26 235.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
21AUG26 237.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
21AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 242.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 110.28 +1.87 140 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 107.78 +1.87 128 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 105.28 +1.87 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 102.78 +1.87 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 100.28 +1.87 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 97.79 +1.88 118 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 95.29 +1.88 108 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 92.79 +1.88 0 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 90.29 +1.88 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 87.79 +1.88 0 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 85.30 +1.89 99 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 82.80 +1.89 90 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 80.30 +1.89 0 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 77.80 +1.89 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 75.30 +1.89 0 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 72.81 +1.90 81 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 70.31 +1.90 74 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 67.81 +1.90 0 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 65.31 +1.90 0 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 62.81 +1.90 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 60.32 +1.91 65 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 57.82 +1.91 59 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 55.32 +1.91 0 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 52.82 +1.91 0 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 50.33 +1.92 56 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 47.83 +1.92 51 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 45.33 +1.92 45 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 42.84 +1.93 49 0 0 0
28AUG26 165.00 C 39.00 39.43 37.60 40.35 +1.13 49 4 6 -2
28AUG26 167.50 C 0.00 0.00 0.00 37.86 +1.95 48 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 35.39 +1.97 49 0 1 0
28AUG26 172.50 C 0.00 0.00 0.00 32.92 +1.99 48 0 16 0
28AUG26 175.00 C 0.00 0.00 0.00 30.48 +2.00 48 0 46 0
28AUG26 177.50 C 0.00 0.00 0.00 28.06 +1.99 48 0 45 0
28AUG26 180.00 C 0.00 0.00 0.00 25.68 +1.95 48 0 74 0
28AUG26 182.50 C 0.00 0.00 0.00 23.34 +1.87 48 0 19 0
28AUG26 185.00 C 21.00 21.00 21.00 21.00 +1.68 47 5 447 0
28AUG26 187.50 C 0.00 0.00 0.00 18.88 +1.60 48 0 45 0
28AUG26 190.00 C 0.00 0.00 0.00 16.77 +1.44 48 0 64 0
28AUG26 192.50 C 0.00 0.00 0.00 14.78 +1.29 48 0 123 0
28AUG26 195.00 C 0.00 0.00 0.00 12.90 +1.11 48 0 104 0
28AUG26 197.50 C 0.00 0.00 0.00 11.15 +0.92 48 0 90 0
28AUG26 200.00 C 8.74 9.65 8.74 9.50 +0.76 48 9 58 0
28AUG26 205.00 C 6.04 6.71 6.03 6.58 +0.22 47 15 125 +3
28AUG26 210.00 C 4.86 4.86 4.86 4.48 -0.02 47 1 164 -1
28AUG26 215.00 C 0.00 0.00 0.00 2.96 -0.02 48 0 33 0
28AUG26 220.00 C 0.00 0.00 0.00 1.93 -0.03 49 0 66 0
28AUG26 225.00 C 0.00 0.00 0.00 1.15 -0.07 49 0 66 0
28AUG26 230.00 C 0.72 0.72 0.72 0.66 -0.06 49 1 47 +1
28AUG26 235.00 C 0.00 0.00 0.00 0.36 -0.07 49 0 16 0
28AUG26 240.00 C 0.00 0.00 0.00 0.19 -0.05 49 0 15 0
28AUG26 245.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 125.47 +2.06 74 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 122.98 +2.07 77 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 120.49 +2.08 78 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 117.99 +2.08 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 115.50 +2.09 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 113.01 +2.10 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 110.52 +2.11 57 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 108.03 +2.12 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 105.54 +2.13 63 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 103.05 +2.14 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 100.55 +2.14 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 98.06 +2.15 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 95.57 +2.16 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 93.08 +2.17 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 90.59 +2.18 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 88.10 +2.19 51 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 85.61 +2.20 50 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 83.12 +2.21 49 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 80.63 +2.22 48 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 78.15 +2.24 50 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 75.66 +2.25 48 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 73.18 +2.27 49 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 70.63 +2.22 0 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 68.24 +2.20 49 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 66.71 +3.20 72 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 63.32 +2.32 49 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 60.88 +2.31 49 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 58.45 +2.29 49 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 56.03 +2.26 49 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 53.64 +2.24 49 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 51.27 +1.68 49 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 48.92 +3.01 49 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 46.61 +1.70 49 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 44.32 +2.08 49 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 41.13 +0.63 37 0 126 0
29SEP26 167.50 C 0.00 0.00 0.00 39.88 +1.58 49 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 37.72 +1.94 49 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 35.61 +0.85 49 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 33.56 +1.80 49 0 458 0
29SEP26 177.50 C 0.00 0.00 0.00 31.56 +1.75 49 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 29.63 +1.65 49 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 27.76 +0.84 49 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 25.95 +1.51 49 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 24.21 +1.43 49 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 22.55 +1.39 49 0 17 0
29SEP26 192.50 C 0.00 0.00 0.00 20.95 +1.27 49 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 19.43 +1.22 49 0 8 0
29SEP26 197.50 C 16.56 18.23 16.56 17.99 +1.19 49 5 33 -2
29SEP26 200.00 C 0.00 0.00 0.00 16.27 +0.97 48 0 75 0
29SEP26 205.00 C 0.00 0.00 0.00 13.83 +0.70 48 0 49 0
29SEP26 210.00 C 0.00 0.00 0.00 11.70 +0.49 48 0 28 0
29SEP26 215.00 C 0.00 0.00 0.00 9.86 +0.33 49 0 14 0
29SEP26 220.00 C 8.40 8.44 8.40 8.28 +0.38 49 8 12 +6
29SEP26 225.00 C 6.89 6.89 6.89 6.93 +0.48 50 2 5 +2
29SEP26 230.00 C 5.80 5.80 5.80 5.67 +0.36 49 1 9 +1
29SEP26 235.00 C 4.68 4.74 4.68 4.60 +0.30 49 50 50 +50
29SEP26 240.00 C 4.00 4.00 4.00 3.71 +0.27 49 4 4 +4
29SEP26 245.00 C 0.00 0.00 0.00 2.97 +0.18 49 0 3 0
29SEP26 250.00 C 2.99 2.99 2.78 2.36 +0.16 49 18 19 +17
29OCT26 125.00 C 0.00 0.00 0.00 81.08 +2.34 50 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 78.65 +2.34 50 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 76.22 +2.33 50 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 73.80 +2.31 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 71.41 +2.31 50 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 69.02 +2.27 50 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 66.71 +2.31 51 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 64.32 +2.24 50 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 62.00 +2.21 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 59.71 +2.21 50 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 57.45 +2.15 50 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 55.22 +2.13 50 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 53.02 +2.11 50 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 50.86 +2.04 50 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 48.74 +1.35 50 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 46.66 +1.99 50 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 44.62 +1.92 50 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 42.63 +1.33 50 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 40.68 +0.70 50 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 38.79 +1.78 50 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 36.94 +1.16 50 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 35.15 +1.72 50 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 33.41 +1.62 50 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 31.72 +1.57 50 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 30.09 +1.58 50 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 28.51 +1.47 50 0 34 0
29OCT26 190.00 C 0.00 0.00 0.00 26.99 +1.40 50 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 25.53 +1.39 50 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 24.12 +1.33 50 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 22.31 +0.96 49 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 21.05 +0.91 49 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 18.71 +0.80 49 0 58 0
29OCT26 210.00 C 0.00 0.00 0.00 16.60 +0.70 50 0 1 0
29OCT26 215.00 C 0.00 0.00 0.00 14.71 +0.61 50 0 2 0
29OCT26 220.00 C 0.00 0.00 0.00 13.02 +0.51 50 0 8 0
29OCT26 225.00 C 0.00 0.00 0.00 11.35 +0.38 50 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 9.96 +0.50 50 0 15 0
29OCT26 235.00 C 0.00 0.00 0.00 8.79 +0.50 51 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 7.69 +0.51 51 0 0 0
29OCT26 245.00 C 7.20 7.20 7.20 6.65 +0.47 51 2 2 +2
29OCT26 250.00 C 5.88 6.00 5.88 5.56 +0.37 50 3 3 +3
27NOV26 135.00 C 0.00 0.00 0.00 72.33 +2.21 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 70.04 +2.20 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 67.77 +2.17 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 65.54 +2.13 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 63.33 +2.11 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 61.15 +2.08 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 59.01 +2.03 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 56.90 +2.00 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 54.83 +2.00 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 52.80 +1.92 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 50.80 +1.87 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 48.85 +1.87 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 46.94 +1.81 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 45.07 +1.73 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 43.25 +1.70 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 41.48 +1.72 50 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 39.74 +1.60 50 0 30 0
27NOV26 177.50 C 0.00 0.00 0.00 38.06 +1.54 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 36.42 +1.52 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 34.84 +1.52 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 33.29 +1.59 50 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 31.80 +0.51 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 30.36 +1.34 50 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 28.96 +0.51 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 27.61 +0.43 50 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 26.31 +0.40 50 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 24.98 +1.26 50 0 15 0
27NOV26 205.00 C 0.00 0.00 0.00 22.53 +0.86 50 0 21 0
27NOV26 210.00 C 0.00 0.00 0.00 20.45 +0.79 50 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 18.56 +0.75 51 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 16.83 +0.70 51 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 15.25 +0.69 51 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 13.76 +0.66 51 0 16 0
27NOV26 235.00 C 0.00 0.00 0.00 12.31 +0.60 51 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 10.99 +0.59 51 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 9.80 +0.74 51 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 8.47 +0.46 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 126.06 +2.38 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 123.59 +2.37 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 121.13 +2.38 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 118.66 +2.37 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 116.20 +2.37 50 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 113.74 +2.36 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 111.28 +2.36 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 108.83 +2.35 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 106.38 +2.34 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 103.94 +2.33 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 101.50 +2.31 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 99.08 +2.30 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 96.66 +2.28 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 94.25 +2.26 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 91.86 +2.25 49 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 89.48 +2.22 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 87.12 +2.19 49 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 84.77 +2.17 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 82.44 +2.13 49 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 80.14 +2.09 49 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 77.85 +2.07 49 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 75.59 +2.03 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 73.35 +1.97 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 71.14 +1.94 49 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 68.96 +1.92 49 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 66.81 +1.84 49 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 64.69 +1.79 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 62.60 +1.77 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 60.55 +1.71 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 58.53 +1.62 49 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 56.55 +1.58 49 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 54.61 +1.57 49 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 52.70 +1.48 49 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 50.84 +1.40 49 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 49.02 +1.35 49 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 47.23 +1.34 49 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 45.49 +1.26 49 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 43.80 +1.17 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 42.14 +1.11 49 0 79 0
30DEC26 177.50 C 0.00 0.00 0.00 40.53 +1.10 49 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 38.96 +1.06 49 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 37.43 +0.95 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 35.95 +0.23 49 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 34.51 +0.85 49 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 32.94 +0.69 49 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 31.76 +0.19 49 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 30.45 +0.15 49 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 29.18 +0.18 49 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 27.95 +0.02 49 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 25.62 -0.21 49 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 23.44 -0.24 49 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 21.42 +0.37 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 20.08 +0.97 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 18.34 +0.74 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 16.69 +0.49 50 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 15.17 +0.30 50 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 13.78 +0.12 50 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 12.50 +0.11 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 10.99 -0.02 49 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 126.71 +2.37 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 124.28 +2.37 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 121.86 +2.37 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 119.45 +2.37 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 117.04 +2.36 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 114.64 +2.35 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 112.25 +2.35 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 109.88 +2.34 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 107.51 +2.33 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 105.16 +2.33 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 102.83 +2.31 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 100.51 +2.30 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 98.21 +2.31 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 95.93 +2.28 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 93.67 +2.26 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 91.43 +2.26 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 89.21 +2.24 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 87.02 +2.21 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 84.85 +2.19 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 82.71 +2.20 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 80.60 +2.17 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 78.52 +2.13 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 76.46 +2.11 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 74.43 +2.12 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 72.44 +2.09 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 70.47 +2.02 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 68.54 +1.99 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 66.65 +2.01 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 64.78 +1.91 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 62.95 +0.09 48 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 61.16 +0.13 48 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 59.40 +1.87 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 57.67 +1.88 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 55.98 +1.86 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 54.32 +1.76 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 52.70 +1.71 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 51.12 +1.70 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 49.57 +1.72 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 48.06 +1.72 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 46.58 +1.62 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 45.14 +1.56 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 43.73 +1.53 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 42.36 +1.54 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 41.02 +1.58 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 39.72 +1.49 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 38.45 +1.41 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 37.22 +1.36 48 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 36.01 +1.34 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 34.84 +1.35 48 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 32.60 +1.31 48 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 30.48 +0.77 48 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 28.48 +0.71 48 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 26.59 +1.05 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 25.36 +0.93 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 23.79 +0.93 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 22.23 +1.04 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 19.86 +0.64 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 18.74 +0.26 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 17.45 +0.79 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 112.98 +1.83 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 110.67 +1.80 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 108.39 +1.79 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 106.14 +1.75 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 103.89 +1.72 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 101.64 +1.68 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 99.47 +1.67 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 97.31 +1.64 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 95.15 +1.60 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 92.99 +1.57 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 90.93 +1.57 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 88.88 +1.53 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 86.83 +1.49 48 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 84.79 +1.46 48 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 82.81 +1.47 48 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 80.89 +1.43 48 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 78.98 +1.39 48 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 77.08 +1.36 48 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 75.19 +1.34 48 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 73.36 +1.34 48 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 71.61 +1.31 48 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 69.86 +1.27 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 68.13 +1.25 48 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 66.40 +1.24 48 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 64.69 +1.24 48 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 63.11 +1.20 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 61.54 +1.17 48 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 59.99 +1.16 48 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 58.44 +1.14 48 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 56.90 +1.14 48 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 55.38 +1.13 48 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 54.00 +1.09 48 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 52.63 +1.07 48 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 51.28 +1.07 48 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 49.92 +1.06 48 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 48.56 +1.04 48 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 47.21 +1.04 48 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 45.98 +1.00 48 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 44.81 +0.98 48 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 43.65 +0.98 48 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 42.81 +0.64 49 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 41.51 +0.74 49 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 40.42 +0.72 49 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 38.56 +1.12 49 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 36.58 +1.76 49 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 34.23 +1.25 48 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 32.45 +1.21 49 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 30.76 +1.16 49 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 29.15 +1.11 49 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 27.64 +1.08 49 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 26.49 +0.82 49 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 24.98 +0.74 49 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 23.71 +1.41 49 0 0 0
TOTAL CALL 563 13,963 +296
21AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
21AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
21AUG26 172.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 57 0
21AUG26 177.50 P 0.00 0.00 0.00 0.01 -0.04 59 0 16 0
21AUG26 180.00 P 0.00 0.00 0.00 0.02 -0.08 58 0 33 0
21AUG26 182.50 P 0.00 0.00 0.00 0.04 -0.14 57 0 40 0
21AUG26 185.00 P 0.19 0.19 0.19 0.08 -0.23 56 17 44 +17
21AUG26 187.50 P 0.00 0.00 0.00 0.16 -0.37 56 0 4 0
21AUG26 190.00 P 0.40 0.40 0.40 0.30 -0.54 56 10 40 0
21AUG26 192.50 P 1.06 1.16 0.73 0.53 -0.74 57 6 32 +6
21AUG26 195.00 P 1.10 1.10 1.10 0.87 -0.99 56 3 63 +3
21AUG26 197.50 P 0.00 0.00 0.00 1.39 -1.24 57 0 48 0
21AUG26 200.00 P 3.00 3.00 2.15 2.10 -1.40 57 6 25 +1
21AUG26 202.50 P 4.06 4.06 4.06 3.02 -1.68 57 15 15 -14
21AUG26 205.00 P 4.23 4.30 4.00 4.18 -1.93 58 17 2 -13
21AUG26 207.50 P 5.96 5.96 5.96 5.59 -2.05 58 1 1 +1
21AUG26 210.00 P 0.00 0.00 0.00 7.24 -2.06 59 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 9.08 -2.05 60 0 0 0
21AUG26 215.00 P 0.00 0.00 0.00 10.83 -2.39 56 0 0 0
21AUG26 217.50 P 0.00 0.00 0.00 12.95 -2.44 56 0 0 0
21AUG26 220.00 P 0.00 0.00 0.00 15.20 -2.44 56 0 0 0
21AUG26 222.50 P 0.00 0.00 0.00 17.53 -2.44 56 0 0 0
21AUG26 225.00 P 0.00 0.00 0.00 19.92 -2.44 56 0 0 0
21AUG26 227.50 P 0.00 0.00 0.00 22.36 -2.42 56 0 0 0
21AUG26 230.00 P 0.00 0.00 0.00 24.82 -2.41 55 0 0 0
21AUG26 232.50 P 0.00 0.00 0.00 27.31 -2.40 57 0 0 0
21AUG26 235.00 P 0.00 0.00 0.00 29.80 -2.39 0 0 0 0
21AUG26 237.50 P 0.00 0.00 0.00 32.30 -2.38 0 0 0 0
21AUG26 240.00 P 0.00 0.00 0.00 34.80 -2.37 0 0 0 0
21AUG26 242.50 P 0.00 0.00 0.00 37.30 -2.37 0 0 0 0
21AUG26 245.00 P 0.00 0.00 0.00 39.80 -2.37 0 0 0 0
21AUG26 247.50 P 0.00 0.00 0.00 42.30 -2.37 0 0 0 0
21AUG26 250.00 P 0.00 0.00 0.00 44.80 -2.37 0 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 47.30 -2.37 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 147 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 129 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 116 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 112 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 108 0 85 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 104 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 100 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 96 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 93 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 89 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 85 0 28 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 82 0 64 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 78 0 34 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 75 0 59 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 72 0 57 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 68 0 47 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 62 0 59 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 59 0 183 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 56 0 83 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 11 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 76 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 -0.05 47 0 86 0
28AUG26 167.50 P 0.00 0.00 0.00 0.03 -0.07 49 0 58 0
28AUG26 170.00 P 0.00 0.00 0.00 0.05 -0.10 49 0 22 0
28AUG26 172.50 P 0.32 0.32 0.32 0.09 -0.14 49 5 64 0
28AUG26 175.00 P 0.00 0.00 0.00 0.14 -0.21 49 0 23 0
28AUG26 177.50 P 0.50 0.50 0.50 0.22 -0.29 49 1 54 -1
28AUG26 180.00 P 0.00 0.00 0.00 0.34 -0.39 49 0 177 0
28AUG26 182.50 P 0.00 0.00 0.00 0.51 -0.50 49 0 43 0
28AUG26 185.00 P 0.00 0.00 0.00 0.75 -0.63 49 0 45 0
28AUG26 187.50 P 0.00 0.00 0.00 1.06 -0.80 49 0 28 0
28AUG26 190.00 P 0.00 0.00 0.00 1.47 -0.96 49 0 31 0
28AUG26 192.50 P 0.00 0.00 0.00 1.97 -1.13 49 0 57 0
28AUG26 195.00 P 3.87 3.87 2.76 2.62 -1.29 49 3 59 0
28AUG26 197.50 P 4.27 4.27 3.54 3.41 -1.39 49 16 100 -5
28AUG26 200.00 P 4.70 4.70 4.70 4.33 -1.45 49 1 145 0
28AUG26 205.00 P 7.20 7.20 7.20 6.61 -1.71 50 1 47 +1
28AUG26 210.00 P 0.00 0.00 0.00 9.53 -1.87 50 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 12.65 -2.32 48 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 16.53 -2.41 48 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 20.78 -2.44 48 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 25.30 -2.46 48 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 30.04 -2.44 48 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 34.89 -2.43 48 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 39.82 -2.41 48 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 44.80 -2.39 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 69 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 57 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 53 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 51 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.07 -0.04 49 0 378 0
29SEP26 140.00 P 0.40 0.40 0.40 0.10 -0.04 49 15 233 +5
29SEP26 142.50 P 0.00 0.00 0.00 0.14 -0.05 49 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.19 -0.07 49 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.25 -0.09 49 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.34 -0.11 49 0 458 0
29SEP26 152.50 P 0.00 0.00 0.00 0.42 -0.15 49 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.55 -0.16 49 0 2 0
29SEP26 157.50 P 1.00 1.00 1.00 0.68 -0.22 49 30 39 -10
29SEP26 160.00 P 0.00 0.00 0.00 0.90 -0.24 49 0 317 0
29SEP26 162.50 P 0.00 0.00 0.00 1.10 -0.32 49 0 16 0
29SEP26 165.00 P 1.55 1.55 1.55 1.37 -0.33 49 1 19 0
29SEP26 167.50 P 0.00 0.00 0.00 1.65 -0.43 49 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 2.02 -0.44 49 0 17 0
29SEP26 172.50 P 0.00 0.00 0.00 2.41 -0.53 49 0 18 0
29SEP26 175.00 P 0.00 0.00 0.00 2.87 -0.59 49 0 44 0
29SEP26 177.50 P 0.00 0.00 0.00 3.38 -0.64 49 0 15 0
29SEP26 180.00 P 3.95 3.95 3.95 3.93 -0.69 49 3 146 +2
29SEP26 182.50 P 0.00 0.00 0.00 4.61 -0.66 49 0 55 0
29SEP26 185.00 P 0.00 0.00 0.00 5.28 -0.83 50 0 42 0
29SEP26 187.50 P 6.00 6.00 5.98 5.97 -0.94 49 3 1,015 +1
29SEP26 190.00 P 0.00 0.00 0.00 6.87 -0.83 49 0 45 0
29SEP26 192.50 P 0.00 0.00 0.00 7.78 -0.90 49 0 28 0
29SEP26 195.00 P 0.00 0.00 0.00 8.78 -1.07 49 0 25 0
29SEP26 197.50 P 0.00 0.00 0.00 9.83 -1.39 49 0 38 0
29SEP26 200.00 P 0.00 0.00 0.00 10.96 -1.42 49 0 81 0
29SEP26 205.00 P 0.00 0.00 0.00 13.48 -1.29 50 0 14 0
29SEP26 210.00 P 0.00 0.00 0.00 16.43 -1.43 50 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 19.59 -1.49 51 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 22.34 -1.86 49 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 25.91 -1.89 49 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 29.69 -1.30 49 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 33.62 -2.21 49 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 38.92 -0.46 54 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 43.13 -0.31 55 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 47.52 -1.34 55 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.16 -0.04 50 0 5 0
29OCT26 127.50 P 0.00 0.00 0.00 0.21 -0.04 50 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.26 -0.07 50 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.34 -0.07 50 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.43 -0.07 50 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.53 -0.11 50 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.66 -0.11 50 0 154 0
29OCT26 142.50 P 0.00 0.00 0.00 0.79 -0.15 50 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.97 -0.17 50 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 1.17 -0.17 50 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 1.37 -0.25 50 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 1.65 -0.25 50 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 1.93 -0.28 50 0 30 0
29OCT26 157.50 P 0.00 0.00 0.00 2.25 -0.34 50 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 2.64 -0.34 50 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 3.03 -0.39 50 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 3.48 -0.46 50 0 1 0
29OCT26 167.50 P 0.00 0.00 0.00 4.00 -0.46 50 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 4.52 -0.52 50 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 5.11 -0.61 50 0 105 0
29OCT26 175.00 P 0.00 0.00 0.00 5.78 -0.61 50 0 45 0
29OCT26 177.50 P 0.00 0.00 0.00 6.46 -0.65 50 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 7.19 -0.53 50 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 8.03 -0.72 50 0 50 0
29OCT26 185.00 P 0.00 0.00 0.00 8.77 -0.94 50 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 9.44 -1.04 49 0 30 0
29OCT26 190.00 P 0.00 0.00 0.00 10.63 -0.88 50 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 11.66 -0.94 50 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 12.76 -0.99 50 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 13.80 -1.23 50 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 15.19 -1.08 50 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 17.81 -1.25 51 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 20.67 -1.53 51 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 24.17 -0.64 52 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 26.71 -1.40 50 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 30.01 -1.70 50 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 34.36 -0.96 52 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 38.17 -0.94 53 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 42.11 -1.69 53 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 46.43 +0.02 54 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 49.28 -2.00 50 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 1.03 -0.18 50 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.23 -0.18 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.44 -0.22 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.69 -0.25 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 1.97 -0.26 50 0 5 0
27NOV26 147.50 P 0.00 0.00 0.00 2.26 -0.30 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 2.60 -0.36 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 3.00 -0.36 50 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 3.40 -0.37 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 3.82 -0.48 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 4.35 -0.49 50 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 4.88 -0.49 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 5.41 -0.60 50 0 2 0
27NOV26 167.50 P 0.00 0.00 0.00 6.06 -0.63 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 6.74 -0.64 50 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 7.43 -0.65 50 0 7 0
27NOV26 175.00 P 0.00 0.00 0.00 8.14 -0.80 50 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 9.00 -0.81 50 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 9.86 -0.81 50 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 10.72 -0.56 50 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 11.47 -1.00 50 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 12.40 -0.92 50 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 13.45 -0.93 50 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 14.63 -0.73 50 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 15.79 -0.94 50 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 17.00 -0.78 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 18.26 -1.03 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 20.94 -1.18 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 23.82 -1.19 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 27.07 -0.87 51 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 30.31 -0.40 51 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 33.92 -0.24 52 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 37.40 -0.67 52 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 41.10 -0.85 53 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 45.16 -0.53 54 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 47.74 -2.53 50 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 53.15 -0.46 54 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 0.01 -0.01 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.04 -0.03 49 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.08 -0.04 49 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.10 -0.05 49 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.14 -0.05 49 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.17 -0.08 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.22 -0.09 49 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.28 -0.10 49 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.34 -0.13 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.43 -0.14 49 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.52 -0.17 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.63 -0.20 49 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.77 -0.20 49 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.90 -0.26 49 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 1.06 -0.31 49 0 369 0
30DEC26 130.00 P 0.00 0.00 0.00 1.27 -0.30 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.47 -0.36 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.69 -0.43 49 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 1.99 -0.43 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.28 -0.45 49 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 2.57 -0.57 49 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 2.96 -0.58 49 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 3.36 -0.59 49 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 3.76 -0.68 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 4.20 -0.78 49 0 205 0
30DEC26 155.00 P 0.00 0.00 0.00 4.74 -0.78 49 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 5.27 -0.79 49 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 5.81 -0.91 49 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 6.43 -0.99 49 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 7.12 -1.00 49 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 7.82 -1.00 49 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 8.51 -1.14 49 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 9.30 -0.91 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 10.17 -1.23 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 11.04 -0.87 49 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 11.91 -0.92 49 0 774 0
30DEC26 182.50 P 0.00 0.00 0.00 12.84 -1.03 49 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 13.74 -1.16 49 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 14.71 -1.23 49 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 15.82 -1.16 49 0 23 0
30DEC26 192.50 P 0.00 0.00 0.00 16.96 -1.21 49 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 18.15 -1.24 49 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 19.38 -1.24 49 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 20.65 -1.20 49 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 23.35 -1.19 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 26.24 -1.32 49 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 29.38 -1.25 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 32.94 -0.59 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 36.30 -0.56 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 39.83 -1.20 51 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 43.55 -0.23 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 47.27 -0.28 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 49.76 -2.32 49 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 53.68 -2.37 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 0.11 -0.02 48 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 0.18 -0.02 48 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 0.29 -0.03 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.35 -0.04 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.44 -0.04 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.53 -0.05 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.63 -0.06 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.76 -0.07 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.90 -0.08 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.05 -0.08 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.22 -0.12 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.43 -0.12 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.65 -0.12 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.87 -0.15 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.15 -0.18 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.46 -0.17 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 2.76 -0.18 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.07 -0.35 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 3.49 -0.25 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 3.90 -0.25 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.32 -0.25 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 4.74 -0.34 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 5.28 -0.35 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 5.84 -0.35 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 6.39 -0.35 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 6.95 -0.39 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 7.58 -0.47 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 8.30 -0.46 48 0 500 0
30MAR27 157.50 P 0.00 0.00 0.00 9.01 -0.47 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 9.73 -0.47 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 10.44 -0.56 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 11.28 -0.62 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 12.17 -0.62 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 13.07 -0.61 48 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 13.96 -0.62 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 14.86 -0.69 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 15.86 -0.77 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 16.94 -0.78 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 18.03 -0.78 48 0 6 0
30MAR27 185.00 P 0.00 0.00 0.00 19.02 -0.28 48 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 20.08 -0.85 48 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 21.25 -0.88 48 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 22.46 -0.92 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 23.71 -0.95 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 24.99 -0.99 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 26.32 -1.02 48 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 29.06 -1.09 48 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 31.96 -1.13 48 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 35.00 -1.63 48 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 38.28 -0.88 49 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 41.16 -1.34 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 44.50 -1.35 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 47.85 -1.37 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 51.31 -1.53 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 54.99 -1.54 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 58.69 -1.55 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 1.03 +0.06 48 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.19 +0.07 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.39 +0.09 48 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.61 +0.09 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.83 +0.08 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 2.06 +0.09 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.37 +0.12 48 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.68 +0.12 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 3.00 +0.12 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.32 +0.12 48 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.73 +0.15 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.16 +0.15 48 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.60 +0.16 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.03 +0.16 48 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.51 +0.19 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.08 +0.19 48 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.65 +0.19 48 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.22 +0.19 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 7.80 +0.20 48 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 8.45 +0.22 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.18 +0.23 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 9.91 +0.23 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 10.64 +0.22 48 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 11.37 +0.22 48 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 12.13 +0.24 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 13.03 +0.23 48 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 13.94 +0.23 48 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 14.85 +0.23 48 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 15.76 +0.23 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 16.68 +0.23 48 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 17.64 +0.23 48 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 18.73 +0.22 48 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 19.83 +0.22 48 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 20.93 +0.22 48 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 22.03 +0.21 48 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 23.14 +0.21 48 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 23.60 -0.71 47 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 24.74 -0.80 47 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 25.99 -0.81 47 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 27.25 -0.84 47 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 28.52 -0.90 47 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 29.85 -0.92 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 31.21 -0.94 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 34.00 -1.00 47 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 36.93 -1.04 47 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 39.95 -0.55 47 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 43.11 -0.34 48 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 46.37 -1.15 48 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 49.43 -0.88 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 53.54 -0.16 48 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 56.90 -0.20 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 60.37 -0.31 48 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 64.05 -0.35 48 0 0 0
TOTAL PUT 154 15,267 -6
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$ 48.580
21AUG26 35.00 C 0.00 0.00 0.00 13.70 +2.51 202 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 13.15 +2.42 176 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 12.75 +2.52 201 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 12.25 +2.52 194 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 11.75 +2.44 186 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 11.12 +2.45 134 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 10.59 +2.42 86 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 10.17 +2.49 142 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 9.69 +2.51 142 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 9.19 +2.51 135 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 8.59 +2.40 65 0 20 0
21AUG26 40.50 C 0.00 0.00 0.00 8.09 +2.39 59 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 7.59 +2.37 53 0 20 0
21AUG26 41.50 C 0.00 0.00 0.00 7.09 +2.35 42 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 6.60 +2.33 69 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 6.10 +2.28 64 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 5.61 +2.23 65 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 5.12 +2.17 64 0 0 0
21AUG26 44.00 C 4.00 4.00 4.00 4.64 +2.09 64 1 16 0
21AUG26 44.50 C 3.50 3.50 3.50 4.17 +1.98 64 3 45 -3
21AUG26 45.00 C 3.36 3.36 3.36 3.71 +1.86 64 1 36 -1
21AUG26 45.50 C 3.30 3.30 3.28 3.31 +1.77 68 3 51 -1
21AUG26 46.00 C 2.60 2.80 2.02 2.89 +1.63 68 9 55 -2
21AUG26 46.50 C 2.00 2.25 1.73 2.48 +1.46 66 23 88 0
21AUG26 47.00 C 2.00 2.23 1.57 2.11 +1.28 66 16 104 0
21AUG26 47.50 C 1.30 1.50 1.30 1.79 +1.13 66 18 61 0
21AUG26 48.00 C 0.00 0.00 0.00 1.42 +0.89 62 0 95 0
21AUG26 48.50 C 0.96 0.96 0.79 1.17 +0.76 64 21 111 -9
21AUG26 49.00 C 0.88 1.08 0.88 0.96 +0.64 65 79 116 +7
21AUG26 49.50 C 0.70 0.70 0.60 0.76 +0.51 65 5 108 -1
21AUG26 50.00 C 0.38 0.69 0.38 0.62 +0.43 67 45 174 +1
21AUG26 51.00 C 0.38 0.45 0.29 0.38 +0.27 68 96 117 -5
21AUG26 52.00 C 0.24 0.25 0.19 0.22 +0.16 68 59 104 0
21AUG26 53.00 C 0.00 0.00 0.00 0.13 +0.09 70 0 169 0
21AUG26 54.00 C 0.12 0.12 0.12 0.08 +0.06 73 30 90 +30
21AUG26 55.00 C 0.09 0.09 0.09 0.04 +0.03 72 15 83 +15
21AUG26 56.00 C 0.00 0.00 0.00 0.03 +0.02 77 0 75 0
21AUG26 57.00 C 0.00 0.00 0.00 0.02 +0.01 80 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 62.00 C 0.02 0.02 0.02 0.01 0.00 106 15 30 +15
28AUG26 21.00 C 0.00 0.00 0.00 27.60 +2.42 168 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 26.60 +2.33 155 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 25.75 +2.53 240 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 24.73 +2.53 222 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 23.85 +2.56 237 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 22.67 +2.32 180 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 21.73 +2.51 188 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 20.59 +2.36 0 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 19.88 +2.66 194 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 18.77 +2.54 166 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 17.74 +2.50 150 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 16.74 +2.40 141 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 15.61 +2.33 82 0 362 0
28AUG26 34.00 C 12.97 12.97 12.97 14.67 +2.42 108 5 384 -5
28AUG26 35.00 C 0.00 0.00 0.00 13.70 +2.29 107 0 326 0
28AUG26 36.00 C 0.00 0.00 0.00 12.78 +2.49 112 0 285 0
28AUG26 37.00 C 0.00 0.00 0.00 11.80 +2.42 105 0 247 0
28AUG26 38.00 C 10.17 10.30 10.17 10.67 +2.17 77 32 726 -9
28AUG26 39.00 C 9.23 9.23 9.23 9.91 +2.40 99 3 626 0
28AUG26 40.00 C 0.00 0.00 0.00 8.72 +2.17 71 0 883 0
28AUG26 41.00 C 7.70 7.70 7.70 7.69 +2.22 59 1 947 -1
28AUG26 42.00 C 7.00 7.00 7.00 6.92 +2.29 73 3 768 0
28AUG26 43.00 C 0.00 0.00 0.00 5.83 +1.99 58 0 314 0
28AUG26 44.00 C 4.64 5.10 4.64 4.97 +1.84 58 8 586 -8
28AUG26 45.00 C 3.48 3.48 3.48 4.18 +1.68 59 19 456 +4
28AUG26 46.00 C 3.09 3.09 3.09 3.47 +1.51 60 1 327 -1
28AUG26 47.00 C 2.60 2.99 2.25 2.84 +1.27 61 47 1,141 -15
28AUG26 48.00 C 1.76 2.38 1.73 2.29 +1.10 61 70 428 +2
28AUG26 49.00 C 1.70 1.86 1.32 1.81 +0.88 61 53 580 +8
28AUG26 50.00 C 1.23 1.61 1.07 1.46 +0.73 63 261 702 +17
28AUG26 52.50 C 0.58 0.83 0.58 0.77 +0.39 65 412 579 +304
28AUG26 55.00 C 0.35 0.46 0.33 0.42 +0.21 68 162 350 +161
28AUG26 57.50 C 0.19 0.24 0.19 0.23 +0.12 72 61 319 +61
28AUG26 60.00 C 0.13 0.15 0.12 0.13 +0.06 75 50 95 +50
28AUG26 62.50 C 0.09 0.09 0.09 0.07 +0.03 78 12 133 +12
29SEP26 21.00 C 0.00 0.00 0.00 27.74 +2.37 119 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 26.60 +2.22 0 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 25.78 +2.40 113 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 24.73 +2.37 98 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 23.85 +2.53 109 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.93 +2.57 111 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.74 +2.15 83 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.67 +2.26 0 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 19.88 +2.48 89 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 18.78 +2.36 74 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 17.82 +2.38 73 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 16.85 +2.37 71 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 15.83 +2.11 65 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 14.98 +2.25 70 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 13.85 +2.09 57 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 12.85 +2.05 53 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 12.15 +2.27 64 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 11.08 +2.09 56 0 808 0
29SEP26 39.00 C 0.00 0.00 0.00 10.14 +2.01 53 0 1,830 0
29SEP26 40.00 C 0.00 0.00 0.00 9.34 +2.23 55 0 2,168 0
29SEP26 41.00 C 0.00 0.00 0.00 8.45 +2.09 53 0 667 0
29SEP26 42.00 C 0.00 0.00 0.00 7.56 +1.89 50 0 528 0
29SEP26 43.00 C 0.00 0.00 0.00 6.81 +1.79 51 0 821 0
29SEP26 44.00 C 5.39 5.39 5.39 6.11 +1.68 51 5 128 0
29SEP26 45.00 C 0.00 0.00 0.00 5.46 +1.57 51 0 4,059 0
29SEP26 46.00 C 0.00 0.00 0.00 4.86 +1.43 51 0 232 0
29SEP26 47.00 C 3.84 4.35 3.84 4.31 +1.36 52 62 349 +36
29SEP26 48.00 C 3.70 3.81 3.70 3.81 +1.23 52 26 878 +11
29SEP26 49.00 C 3.04 3.47 3.00 3.35 +1.06 52 44 153 0
29SEP26 50.00 C 2.70 3.10 2.50 2.95 +0.95 53 476 1,925 +148
29SEP26 52.50 C 2.29 2.29 2.15 2.15 +0.77 54 452 1,105 +451
29SEP26 55.00 C 1.51 1.72 1.36 1.61 +0.67 56 127 303 +90
29SEP26 57.50 C 1.11 1.27 0.97 1.20 +0.56 58 164 201 +144
29SEP26 60.00 C 0.74 0.92 0.74 0.89 +0.45 60 54 269 +53
29SEP26 62.50 C 0.59 0.71 0.53 0.67 +0.37 61 208 707 +194
29OCT26 26.00 C 0.00 0.00 0.00 23.09 +2.63 91 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 22.08 +2.49 85 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 21.06 +2.56 79 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 20.15 +2.59 79 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 19.01 +2.44 68 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 18.07 +2.44 66 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 17.11 +2.46 64 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 16.15 +2.36 62 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 15.22 +2.36 60 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.29 +2.37 58 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 13.41 +2.31 58 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.55 +2.31 57 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 11.69 +2.22 56 0 76 0
29OCT26 39.00 C 10.40 10.40 10.40 10.90 +2.20 56 2 87 +2
29OCT26 40.00 C 0.00 0.00 0.00 10.07 +1.99 55 0 74 0
29OCT26 41.00 C 0.00 0.00 0.00 9.28 +2.09 54 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 8.57 +2.04 54 0 46 0
29OCT26 43.00 C 0.00 0.00 0.00 7.66 +1.72 50 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 7.03 +1.65 51 0 136 0
29OCT26 45.00 C 0.00 0.00 0.00 6.43 +1.57 51 0 72 0
29OCT26 46.00 C 0.00 0.00 0.00 5.88 +1.48 51 0 54 0
29OCT26 47.00 C 5.20 5.20 5.20 5.37 +1.37 52 15 153 +15
29OCT26 48.00 C 5.02 5.02 5.02 4.91 +1.31 52 2 100 -2
29OCT26 49.00 C 4.56 4.58 4.51 4.43 +1.20 52 90 173 +90
29OCT26 50.00 C 0.00 0.00 0.00 4.03 +1.06 52 0 118 0
29OCT26 52.50 C 3.31 3.31 3.31 3.19 +0.88 53 15 80 +15
29OCT26 55.00 C 2.28 2.62 2.28 2.54 +0.75 54 41 101 +1
29OCT26 57.50 C 0.00 0.00 0.00 2.03 +0.65 56 0 50 0
29OCT26 60.00 C 1.60 1.60 1.60 1.61 +0.54 57 4 4 +4
29OCT26 62.50 C 1.16 1.33 1.16 1.27 +0.44 57 27 258 0
27NOV26 29.00 C 0.00 0.00 0.00 20.19 +2.31 66 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 19.22 +2.47 63 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 18.29 +2.22 62 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 17.36 +2.22 60 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 16.44 +2.19 59 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 15.55 +2.17 58 0 0 0
27NOV26 35.00 C 14.62 14.62 14.62 14.49 +2.09 52 15 25 +15
27NOV26 36.00 C 0.00 0.00 0.00 13.81 +2.07 56 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 13.00 +2.23 55 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 12.17 +2.02 54 0 15 0
27NOV26 39.00 C 10.40 11.29 10.40 11.29 +2.04 52 39 329 +39
27NOV26 40.00 C 0.00 0.00 0.00 10.74 +2.02 55 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.03 +1.94 55 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 9.32 +1.84 54 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 8.60 +1.69 53 0 34 0
27NOV26 44.00 C 0.00 0.00 0.00 8.01 +1.66 53 0 75 0
27NOV26 45.00 C 0.00 0.00 0.00 7.38 +1.63 53 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 6.83 +1.53 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.27 +1.35 52 0 46 0
27NOV26 48.00 C 0.00 0.00 0.00 5.83 +1.31 53 0 45 0
27NOV26 49.00 C 0.00 0.00 0.00 5.38 +1.27 53 0 38 0
27NOV26 50.00 C 0.00 0.00 0.00 4.98 +1.19 53 0 26 0
27NOV26 52.50 C 0.00 0.00 0.00 4.10 +1.00 53 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 3.40 +0.85 54 0 63 0
27NOV26 57.50 C 0.00 0.00 0.00 2.87 +0.79 56 0 173 0
27NOV26 60.00 C 0.00 0.00 0.00 2.37 +0.67 56 0 203 0
27NOV26 62.50 C 1.79 2.00 1.71 1.96 +0.57 57 49 80 +48
30DEC26 21.00 C 0.00 0.00 0.00 28.15 +2.40 85 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 27.18 +2.44 82 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 26.11 +2.51 74 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 25.24 +2.41 76 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 24.27 +2.36 73 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 23.26 +2.29 68 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.27 +2.27 65 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.37 +2.30 64 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 20.35 +2.42 60 0 241 0
30DEC26 30.00 C 0.00 0.00 0.00 19.50 +2.26 61 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 18.58 +2.28 59 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 17.72 +2.31 59 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 16.84 +2.29 58 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 15.99 +2.20 57 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 15.11 +2.09 56 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 14.33 +2.12 55 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 13.55 +2.07 55 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 12.79 +2.02 55 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 12.05 +2.13 54 0 45 0
30DEC26 40.00 C 10.89 11.26 10.89 11.14 +1.84 52 20 131 -14
30DEC26 41.00 C 0.00 0.00 0.00 10.60 +1.71 53 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 10.04 +1.73 54 0 904 0
30DEC26 43.00 C 9.50 9.50 9.50 9.31 +1.65 52 5 709 +1
30DEC26 44.00 C 0.00 0.00 0.00 8.79 +1.64 53 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 8.16 +1.64 52 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 7.71 +1.62 53 0 648 0
30DEC26 47.00 C 0.00 0.00 0.00 7.10 +1.43 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 6.69 +1.49 53 0 802 0
30DEC26 49.00 C 6.39 6.39 6.30 6.31 +1.26 53 105 165 +93
30DEC26 50.00 C 0.00 0.00 0.00 5.84 +1.30 53 0 216 0
30DEC26 52.50 C 4.69 4.69 4.69 4.96 +0.98 53 2 277 +2
30DEC26 55.00 C 0.00 0.00 0.00 4.22 +0.88 54 0 10 0
30DEC26 57.50 C 0.00 0.00 0.00 3.58 +0.76 54 0 19 0
30DEC26 60.00 C 3.18 3.18 3.18 3.01 +0.65 55 4 64 +4
30DEC26 62.50 C 2.50 2.50 2.50 2.52 +0.50 55 5 68 0
30MAR27 21.00 C 0.00 0.00 0.00 28.40 +2.50 70 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 27.46 +2.27 68 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 26.53 +2.28 66 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 25.60 +2.27 65 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 24.67 +2.25 63 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 23.76 +2.24 61 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 22.86 +2.23 60 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 21.97 +2.23 59 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 21.11 +2.25 58 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 20.26 +2.24 57 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 19.42 +2.23 56 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 18.61 +2.22 56 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 17.81 +2.19 55 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 17.04 +2.16 55 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 16.28 +2.11 54 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 15.56 +2.08 54 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 14.86 +2.03 54 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 14.18 +1.98 54 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 13.52 +1.92 54 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 12.90 +1.87 54 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 12.29 +1.96 53 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 11.70 +1.90 53 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 11.13 +1.90 53 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 10.53 +1.72 53 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 10.02 +1.75 53 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 9.54 +1.69 53 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 8.95 +1.37 52 0 68 0
30MAR27 48.00 C 8.36 8.42 8.36 8.52 +1.41 52 31 79 +29
30MAR27 49.00 C 0.00 0.00 0.00 8.20 +1.37 53 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 7.81 +1.41 53 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 6.92 +1.25 53 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 6.16 +1.22 54 0 0 0
30MAR27 57.50 C 5.42 5.42 5.42 5.48 +1.16 54 14 30 0
30MAR27 60.00 C 0.00 0.00 0.00 4.89 +1.14 55 0 80 0
30MAR27 62.50 C 4.22 4.45 4.22 4.37 +1.12 55 206 205 +165
29JUN27 21.00 C 28.00 29.00 28.00 28.78 +2.51 66 5 22 -3
29JUN27 22.00 C 0.00 0.00 0.00 27.95 +2.35 66 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 26.95 +2.24 62 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 25.95 +2.11 59 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 24.97 +1.99 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 23.99 +1.86 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 23.04 +1.74 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 22.10 +1.61 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 21.18 +1.47 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 20.30 +1.36 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 19.44 +1.26 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 18.62 +1.17 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.84 +1.10 45 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 17.10 +1.05 45 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.39 +1.01 45 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 15.72 +0.95 45 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 15.10 +0.95 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.51 +0.96 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.95 +0.96 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.43 +1.01 48 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 12.95 +1.21 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.50 +1.26 49 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 12.08 +1.32 50 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 11.68 +1.38 50 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 11.32 +1.44 51 0 159 0
29JUN27 46.00 C 0.00 0.00 0.00 10.98 +1.51 52 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 10.48 +1.40 52 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 10.06 +1.35 52 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 9.86 +1.51 53 0 4 0
29JUN27 50.00 C 9.20 9.20 9.20 9.85 +1.84 55 1 41 +1
29JUN27 52.50 C 0.00 0.00 0.00 8.59 +1.45 53 0 0 0
29JUN27 55.00 C 7.75 7.75 7.75 7.80 +1.37 54 2 2 +2
29JUN27 57.50 C 0.00 0.00 0.00 7.09 +1.25 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 6.34 +1.00 53 0 4 0
29JUN27 62.50 C 5.35 5.35 5.35 5.65 +0.83 53 2 20 0
TOTAL CALL 3,958 58,555 +2,260
21AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.01 -0.02 84 0 5 0
21AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.04 79 0 15 0
21AUG26 41.50 P 0.00 0.00 0.00 0.01 -0.06 74 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.09 69 0 48 0
21AUG26 42.50 P 0.00 0.00 0.00 0.01 -0.13 64 0 34 0
21AUG26 43.00 P 0.00 0.00 0.00 0.02 -0.18 65 0 26 0
21AUG26 43.50 P 0.05 0.05 0.05 0.04 -0.23 68 8 57 +8
21AUG26 44.00 P 0.00 0.00 0.00 0.06 -0.31 67 0 24 0
21AUG26 44.50 P 0.15 0.15 0.15 0.08 -0.41 64 20 39 +9
21AUG26 45.00 P 0.22 0.24 0.22 0.12 -0.51 64 30 161 -30
21AUG26 45.50 P 0.29 0.29 0.29 0.17 -0.65 63 3 78 0
21AUG26 46.00 P 0.41 0.41 0.25 0.25 -0.78 63 64 63 -2
21AUG26 46.50 P 0.60 0.60 0.34 0.35 -0.97 63 30 62 +2
21AUG26 47.00 P 0.67 0.88 0.40 0.47 -1.13 62 85 74 +74
21AUG26 47.50 P 0.85 1.00 0.85 0.63 -1.33 62 30 45 +30
21AUG26 48.00 P 1.23 1.23 1.11 0.81 -1.51 61 58 6 +6
21AUG26 48.50 P 1.02 1.02 1.02 1.06 -1.67 62 10 15 0
21AUG26 49.00 P 0.00 0.00 0.00 1.33 -1.81 63 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 1.63 -1.94 62 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 1.98 -2.03 63 0 0 0
21AUG26 51.00 P 2.80 2.80 2.80 2.80 -2.13 68 15 15 +15
21AUG26 52.00 P 0.00 0.00 0.00 3.61 -2.28 66 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 4.45 -2.41 54 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 5.54 -2.31 81 0 0 0
21AUG26 55.00 P 7.00 7.07 7.00 6.45 -2.39 72 2 0 0
21AUG26 56.00 P 0.00 0.00 0.00 7.43 -2.41 71 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 8.43 -2.41 78 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 9.42 -2.47 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 10.42 -2.42 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 11.42 -2.46 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 12.42 -2.42 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 13.42 -2.42 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 187 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 177 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 168 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 159 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 151 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 142 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 134 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 127 0 409 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 119 0 400 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 112 0 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,242 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 944 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,780 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 814 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 665 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 680 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 471 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.05 61 0 434 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 -0.08 60 0 796 0
28AUG26 40.00 P 0.13 0.13 0.10 0.03 -0.14 57 40 351 0
28AUG26 41.00 P 0.17 0.17 0.12 0.06 -0.22 57 12 193 -1
28AUG26 42.00 P 0.24 0.26 0.16 0.12 -0.31 57 58 142 +4
28AUG26 43.00 P 0.34 0.37 0.26 0.22 -0.41 58 208 302 +128
28AUG26 44.00 P 0.51 0.55 0.38 0.37 -0.55 59 150 935 +22
28AUG26 45.00 P 0.69 0.80 0.58 0.58 -0.71 60 153 368 +18
28AUG26 46.00 P 1.03 1.22 0.82 0.86 -0.87 60 29 415 -2
28AUG26 47.00 P 1.49 1.49 1.18 1.21 -1.10 60 8 209 0
28AUG26 48.00 P 1.85 1.85 1.60 1.65 -1.33 60 43 51 +23
28AUG26 49.00 P 0.00 0.00 0.00 2.20 -1.53 62 0 46 0
28AUG26 50.00 P 0.00 0.00 0.00 2.78 -1.74 61 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 4.67 -2.01 65 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 6.81 -2.23 69 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.08 -2.34 69 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.51 -2.37 74 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.96 -2.39 77 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,750 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 2,680 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 794 0
29SEP26 33.00 P 0.11 0.11 0.11 0.02 -0.03 48 20 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 -0.05 49 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.07 -0.07 50 0 1,717 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 -0.11 49 0 1,630 0
29SEP26 37.00 P 0.27 0.27 0.27 0.16 -0.15 50 3 1,277 -3
29SEP26 38.00 P 0.35 0.35 0.35 0.23 -0.22 50 10 696 0
29SEP26 39.00 P 0.46 0.47 0.41 0.34 -0.28 50 11 624 +8
29SEP26 40.00 P 0.64 0.64 0.64 0.48 -0.35 50 34 2,290 +34
29SEP26 41.00 P 0.77 0.89 0.70 0.65 -0.45 51 107 665 -15
29SEP26 42.00 P 1.06 1.06 0.91 0.86 -0.52 51 60 215 +60
29SEP26 43.00 P 1.32 1.32 1.14 1.12 -0.60 51 105 133 +36
29SEP26 44.00 P 1.61 1.61 1.42 1.40 -0.69 51 121 105 +63
29SEP26 45.00 P 1.84 1.84 1.70 1.74 -0.82 51 17 261 +3
29SEP26 46.00 P 2.46 2.46 2.46 2.12 -0.94 51 4 237 +4
29SEP26 47.00 P 3.03 3.03 2.56 2.57 -1.07 52 47 1,073 +23
29SEP26 48.00 P 3.10 3.10 3.10 3.05 -1.21 52 25 278 +25
29SEP26 49.00 P 3.99 3.99 3.65 3.60 -1.34 52 40 76 +40
29SEP26 50.00 P 4.31 4.31 4.31 4.20 -1.46 52 27 38 +20
29SEP26 52.50 P 0.00 0.00 0.00 5.93 -1.60 54 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 7.86 -1.79 56 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.91 -1.72 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.25 -1.98 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.46 -2.10 62 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.03 -0.04 47 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.05 -0.06 48 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 0.08 -0.08 48 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.12 -0.11 48 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.18 -0.13 49 0 161 0
29OCT26 35.00 P 0.45 0.45 0.45 0.25 -0.18 49 22 123 0
29OCT26 36.00 P 0.00 0.00 0.00 0.35 -0.23 49 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.47 -0.28 50 0 238 0
29OCT26 38.00 P 0.00 0.00 0.00 0.62 -0.35 50 0 767 0
29OCT26 39.00 P 0.00 0.00 0.00 0.80 -0.42 50 0 297 0
29OCT26 40.00 P 1.20 1.20 1.10 1.02 -0.48 50 120 479 +120
29OCT26 41.00 P 1.44 1.44 1.35 1.28 -0.52 51 51 487 +50
29OCT26 42.00 P 1.61 1.61 1.61 1.57 -0.58 51 45 166 +45
29OCT26 43.00 P 2.06 2.06 2.06 1.87 -0.66 51 45 66 +36
29OCT26 44.00 P 0.00 0.00 0.00 2.21 -0.76 51 0 174 0
29OCT26 45.00 P 2.70 2.70 2.70 2.60 -0.85 51 2 45 +2
29OCT26 46.00 P 3.21 3.21 3.20 3.03 -0.94 51 16 70 +16
29OCT26 47.00 P 3.59 3.59 3.44 3.51 -1.03 51 56 66 +25
29OCT26 48.00 P 4.17 4.17 4.03 4.04 -1.11 52 16 105 +1
29OCT26 49.00 P 4.85 5.03 4.60 4.60 -1.24 52 64 97 +52
29OCT26 50.00 P 5.19 5.21 5.19 5.19 -1.34 52 30 30 +30
29OCT26 52.50 P 0.00 0.00 0.00 6.83 -1.36 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.69 -1.62 54 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.59 -1.64 54 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.68 -1.75 55 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.91 -2.02 57 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.09 -0.09 50 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.12 -0.12 50 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.17 -0.15 50 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.24 -0.19 50 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.33 -0.22 50 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.43 -0.27 50 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.55 -0.30 51 0 363 0
27NOV26 36.00 P 0.83 0.83 0.83 0.71 -0.35 51 25 153 +6
27NOV26 37.00 P 0.00 0.00 0.00 0.88 -0.38 51 0 35 0
27NOV26 38.00 P 0.00 0.00 0.00 1.10 -0.41 51 0 34 0
27NOV26 39.00 P 1.53 1.53 1.53 1.33 -0.45 51 30 110 +30
27NOV26 40.00 P 0.00 0.00 0.00 1.62 -0.47 52 0 92 0
27NOV26 41.00 P 0.00 0.00 0.00 1.89 -0.57 52 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 2.21 -0.61 51 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 2.55 -0.69 51 0 12 0
27NOV26 44.00 P 0.00 0.00 0.00 2.93 -0.80 51 0 17 0
27NOV26 45.00 P 0.00 0.00 0.00 3.35 -0.85 51 0 66 0
27NOV26 46.00 P 0.00 0.00 0.00 3.81 -0.93 52 0 60 0
27NOV26 47.00 P 4.61 4.68 4.28 4.31 -0.97 52 4 22 +3
27NOV26 48.00 P 0.00 0.00 0.00 4.83 -1.09 52 0 42 0
27NOV26 49.00 P 5.77 5.77 5.77 5.40 -1.19 52 15 15 +15
27NOV26 50.00 P 0.00 0.00 0.00 6.00 -1.27 52 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 7.61 -1.29 53 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 9.40 -1.41 54 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.31 -1.53 55 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.30 -1.65 55 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.37 -1.87 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 70 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 -0.05 47 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 -0.07 47 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 -0.08 47 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.07 -0.12 47 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 0.10 -0.15 47 0 219 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 -0.20 47 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.21 -0.22 48 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.28 -0.28 48 0 239 0
30DEC26 32.00 P 0.00 0.00 0.00 0.37 -0.33 48 0 765 0
30DEC26 33.00 P 0.76 0.76 0.76 0.50 -0.36 49 6 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.63 -0.40 49 0 349 0
30DEC26 35.00 P 1.06 1.06 1.06 0.81 -0.41 49 25 2,553 +25
30DEC26 36.00 P 0.00 0.00 0.00 0.99 -0.48 49 0 2,104 0
30DEC26 37.00 P 0.00 0.00 0.00 1.23 -0.49 50 0 1,183 0
30DEC26 38.00 P 0.00 0.00 0.00 1.47 -0.54 50 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 1.77 -0.55 50 0 37 0
30DEC26 40.00 P 2.18 2.18 2.18 2.08 -0.57 51 1 45 0
30DEC26 41.00 P 0.00 0.00 0.00 2.44 -0.59 51 0 63 0
30DEC26 42.00 P 2.88 2.88 2.88 2.81 -0.67 51 8 808 +8
30DEC26 43.00 P 3.23 3.24 3.21 3.22 -0.76 52 135 255 +135
30DEC26 44.00 P 0.00 0.00 0.00 3.59 -0.82 51 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 4.04 -0.84 51 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 4.51 -0.96 52 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 5.02 -1.03 52 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 5.57 -1.09 52 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 6.14 -1.13 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.73 -1.21 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 8.34 -1.53 53 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.11 -1.30 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.88 -1.50 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.87 -1.56 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.93 -1.64 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.13 -0.03 47 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.17 -0.05 47 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 0.24 -0.06 48 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.31 -0.09 48 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.41 -0.11 48 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.52 -0.14 48 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.66 -0.17 49 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.81 -0.20 49 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 1.00 -0.23 49 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.19 -0.29 49 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.43 -0.31 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.68 -0.38 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 1.96 -0.42 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 2.28 -0.46 50 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.60 -0.54 51 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 2.97 -0.57 51 0 0 0
30MAR27 40.00 P 3.43 3.43 3.43 3.37 -0.58 51 6 51 +6
30MAR27 41.00 P 0.00 0.00 0.00 3.77 -0.64 51 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.19 -0.68 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.61 -0.74 51 0 0 0
30MAR27 44.00 P 5.04 5.04 5.04 5.07 -0.80 51 25 25 +25
30MAR27 45.00 P 0.00 0.00 0.00 5.54 -0.86 51 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 6.05 -0.91 51 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 6.58 -0.96 51 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 7.13 -1.01 52 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 7.70 -1.03 52 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 8.30 -1.09 52 0 4 0
30MAR27 52.50 P 0.00 0.00 0.00 9.88 -1.24 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.59 -1.44 53 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 13.42 -1.30 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.30 -1.30 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.20 -1.54 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.04 -0.22 40 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.06 -0.28 40 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.09 -0.34 40 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.13 -0.41 40 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.17 -0.51 40 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.24 -0.57 41 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.31 -0.68 41 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.41 -0.77 41 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 0.52 -0.87 41 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 0.66 -0.97 41 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 0.81 -1.07 41 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.00 -1.15 42 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.19 -1.24 42 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 1.43 -1.29 42 0 35 0
29JUN27 35.00 P 0.00 0.00 0.00 1.68 -1.36 43 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 1.96 -1.41 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.28 -1.50 43 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 2.65 -1.52 44 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.13 -1.44 45 0 20 0
29JUN27 40.00 P 4.60 4.60 4.60 3.62 -1.37 46 2 4 0
29JUN27 41.00 P 0.00 0.00 0.00 4.13 -1.41 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.72 -1.21 47 0 25 0
29JUN27 43.00 P 0.00 0.00 0.00 5.31 -1.12 48 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.91 -1.14 49 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.57 -0.93 50 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.23 -0.84 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.78 -0.88 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.34 -0.92 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.93 -1.00 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.59 -0.99 52 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 11.10 -1.18 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.80 -1.28 52 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 14.60 -1.17 53 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.45 -1.03 53 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 18.29 -1.44 53 0 20 0
TOTAL PUT 2,436 68,447 +1,232
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.090
28AUG26 3.90 C 0.000 0.000 0.000 2.193 +0.181 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 2.093 +0.181 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.993 +0.176 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.893 +0.164 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.793 +0.171 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.694 +0.176 70 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.594 +0.175 64 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.494 +0.175 59 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.394 +0.173 53 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.294 +0.175 47 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 1.194 +0.171 41 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 1.094 +0.173 0 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.844 +0.169 0 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.595 +0.172 25 0 90 0
28AUG26 5.75 C 0.000 0.000 0.000 0.354 +0.150 25 0 463 0
28AUG26 6.00 C 0.105 0.167 0.105 0.162 +0.096 27 41 785 +21
28AUG26 6.25 C 0.028 0.042 0.028 0.046 +0.033 26 24 837 -19
28AUG26 6.50 C 0.010 0.015 0.010 0.008 +0.006 25 124 460 +69
28AUG26 6.75 C 0.004 0.004 0.004 0.001 0.000 26 2 224 -2
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 77 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 71 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 56 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.303 +0.177 45 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.203 +0.177 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.103 +0.176 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.004 +0.177 38 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.904 +0.174 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.804 +0.176 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.705 +0.177 31 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.605 +0.177 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.506 +0.177 30 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.406 +0.178 25 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.306 +0.159 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.207 +0.164 24 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.108 +0.165 24 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.876 +0.173 30 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.644 +0.164 27 0 433 0
29SEP26 5.75 C 0.000 0.000 0.000 0.431 +0.136 25 0 606 0
29SEP26 6.00 C 0.234 0.260 0.230 0.268 +0.106 25 13 737 +3
29SEP26 6.25 C 0.130 0.138 0.130 0.150 +0.072 25 49 575 -1
29SEP26 6.50 C 0.070 0.082 0.070 0.070 +0.037 24 52 1,111 +15
29SEP26 6.75 C 0.000 0.000 0.000 0.033 +0.021 25 0 319 0
29SEP26 7.00 C 0.021 0.021 0.021 0.013 +0.009 25 5 187 0
29SEP26 7.25 C 0.013 0.013 0.013 0.005 +0.003 25 30 151 0
29SEP26 7.50 C 0.000 0.000 0.000 0.002 +0.001 25 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.212 +0.178 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.113 +0.179 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.014 +0.179 31 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.914 +0.178 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.804 +0.167 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.716 +0.178 27 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.605 +0.166 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.510 +0.165 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.411 +0.162 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.314 +0.166 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.217 +0.160 0 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.127 +0.162 25 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 0.902 +0.163 27 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.684 +0.147 25 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.492 +0.126 25 0 314 0
29OCT26 6.00 C 0.000 0.000 0.000 0.337 +0.103 25 0 190 0
29OCT26 6.25 C 0.000 0.000 0.000 0.218 +0.078 25 0 33 0
29OCT26 6.50 C 0.120 0.120 0.120 0.136 +0.057 25 3 229 -3
29OCT26 6.75 C 0.000 0.000 0.000 0.079 +0.038 25 0 96 0
29OCT26 7.00 C 0.038 0.038 0.038 0.043 +0.022 25 20 34 0
29OCT26 7.25 C 0.000 0.000 0.000 0.022 +0.012 25 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 0.011 +0.006 25 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.006 +0.004 25 0 30 0
29OCT26 8.00 C 0.000 0.000 0.000 0.003 +0.002 26 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.014 +0.168 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.914 +0.167 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.804 +0.160 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.727 +0.182 25 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.605 +0.158 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.510 +0.160 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.411 +0.156 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.314 +0.153 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.217 +0.148 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.127 +0.145 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 0.926 +0.156 25 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.705 +0.126 23 0 45 0
27NOV26 5.75 C 0.473 0.473 0.473 0.540 +0.125 25 15 60 +15
27NOV26 6.00 C 0.348 0.348 0.348 0.393 +0.095 25 30 89 +30
27NOV26 6.25 C 0.277 0.277 0.277 0.277 +0.075 25 29 100 0
27NOV26 6.50 C 0.000 0.000 0.000 0.192 +0.061 25 0 1 0
27NOV26 6.75 C 0.000 0.000 0.000 0.128 +0.047 26 0 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.081 +0.032 26 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.049 +0.021 25 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.029 +0.013 25 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.017 +0.008 26 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.010 +0.005 26 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.006 +0.003 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.003 +0.001 26 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.218 +0.158 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.119 +0.157 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.019 +0.156 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.914 +0.145 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.850 +0.183 39 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.727 +0.157 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.629 +0.155 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.532 +0.153 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.428 +0.144 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.337 +0.146 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.238 +0.139 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.127 +0.118 0 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.958 +0.164 28 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.757 +0.151 27 0 139 0
30DEC26 5.75 C 0.000 0.000 0.000 0.576 +0.157 26 0 259 0
30DEC26 6.00 C 0.000 0.000 0.000 0.426 +0.109 26 0 354 0
30DEC26 6.25 C 0.000 0.000 0.000 0.304 +0.086 25 0 206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.211 +0.066 25 0 82 0
30DEC26 6.75 C 0.000 0.000 0.000 0.142 +0.048 25 0 62 0
30DEC26 7.00 C 0.000 0.000 0.000 0.093 +0.034 25 0 16 0
30DEC26 7.25 C 0.000 0.000 0.000 0.060 +0.023 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.037 +0.015 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.023 +0.010 25 0 2 0
30DEC26 8.00 C 0.000 0.000 0.000 0.014 +0.006 25 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.008 +0.003 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.005 +0.002 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.219 +0.157 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.121 +0.156 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.023 +0.156 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.927 +0.156 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.850 +0.173 33 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.756 +0.176 32 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.629 +0.142 18 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.533 +0.137 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.440 +0.134 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.350 +0.132 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.264 +0.133 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.208 +0.161 28 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.008 +0.155 27 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.823 +0.141 27 0 41 0
30MAR27 5.75 C 0.000 0.000 0.000 0.662 +0.125 26 0 184 0
30MAR27 6.00 C 0.000 0.000 0.000 0.525 +0.108 26 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.410 +0.091 26 0 218 0
30MAR27 6.50 C 0.000 0.000 0.000 0.316 +0.075 26 0 153 0
30MAR27 6.75 C 0.000 0.000 0.000 0.241 +0.061 25 0 74 0
30MAR27 7.00 C 0.000 0.000 0.000 0.181 +0.048 25 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.135 +0.037 25 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.100 +0.029 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.073 +0.022 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.053 +0.018 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.038 +0.013 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.027 +0.010 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.019 +0.007 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.013 +0.005 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.009 +0.003 25 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.007 +0.003 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.221 +0.156 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.123 +0.155 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.028 +0.154 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.933 +0.152 25 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.850 +0.158 28 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.756 +0.157 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.644 +0.130 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.556 +0.129 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.471 +0.130 24 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.387 +0.130 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.309 +0.132 25 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.230 +0.131 25 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.076 +0.155 27 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.907 +0.143 26 0 130 0
29JUN27 5.75 C 0.721 0.721 0.721 0.758 +0.129 26 30 190 +30
29JUN27 6.00 C 0.000 0.000 0.000 0.627 +0.114 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.512 +0.098 26 0 71 0
29JUN27 6.50 C 0.000 0.000 0.000 0.421 +0.089 26 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.343 +0.080 26 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.275 +0.069 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.218 +0.057 26 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.173 +0.047 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.137 +0.040 25 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.106 +0.033 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.083 +0.027 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.065 +0.022 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.049 +0.017 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.038 +0.014 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.029 +0.011 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.022 +0.008 25 0 0 0
TOTAL CALL 467 13,274 +158
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 81 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 76 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 71 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 66 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 62 0 184 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 57 0 144 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 53 0 190 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 48 0 743 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 349 0
28AUG26 5.50 P 0.005 0.005 0.005 0.001 -0.005 27 20 364 -20
28AUG26 5.75 P 0.023 0.023 0.015 0.010 -0.032 25 46 360 -4
28AUG26 6.00 P 0.080 0.080 0.062 0.062 -0.093 25 11 604 +10
28AUG26 6.25 P 0.000 0.000 0.000 0.203 -0.156 26 0 124 0
28AUG26 6.50 P 0.000 0.000 0.000 0.427 -0.173 33 0 32 0
28AUG26 6.75 P 0.000 0.000 0.000 0.660 -0.190 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.932 -0.168 61 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.182 -0.168 72 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.425 -0.175 77 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.673 -0.177 84 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.932 -0.168 101 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.176 -0.174 104 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.429 -0.171 115 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.673 -0.177 117 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.923 -0.177 124 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.173 -0.177 131 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.437 -0.163 154 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 52 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 28 0
29SEP26 4.10 P 0.001 0.001 0.001 0.001 0.000 45 100 103 +100
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 160 0
29SEP26 4.90 P 0.005 0.005 0.005 0.001 -0.001 26 1 901 +1
29SEP26 5.00 P 0.006 0.006 0.006 0.002 -0.002 26 1 1,381 +1
29SEP26 5.25 P 0.016 0.016 0.016 0.007 -0.008 25 18 805 -18
29SEP26 5.50 P 0.039 0.039 0.032 0.025 -0.024 24 51 759 +37
29SEP26 5.75 P 0.084 0.084 0.071 0.071 -0.050 25 17 694 +4
29SEP26 6.00 P 0.189 0.189 0.158 0.158 -0.073 25 11 693 +10
29SEP26 6.25 P 0.000 0.000 0.000 0.292 -0.124 25 0 701 0
29SEP26 6.50 P 0.000 0.000 0.000 0.478 -0.140 26 0 92 0
29SEP26 6.75 P 0.000 0.000 0.000 0.697 -0.155 29 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.940 -0.160 34 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.182 -0.168 38 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.432 -0.168 43 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.682 -0.168 48 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.932 -0.168 53 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.181 -0.169 57 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.431 -0.169 61 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.682 -0.168 66 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.932 -0.168 70 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.182 -0.168 74 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.437 -0.163 80 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.002 -0.002 25 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.004 -0.002 26 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.006 -0.004 25 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.009 -0.006 25 0 79 0
29OCT26 5.25 P 0.000 0.000 0.000 0.026 -0.015 25 0 70 0
29OCT26 5.50 P 0.000 0.000 0.000 0.061 -0.031 25 0 201 0
29OCT26 5.75 P 0.138 0.138 0.124 0.124 -0.050 25 5 130 -5
29OCT26 6.00 P 0.250 0.250 0.218 0.216 -0.080 25 2 125 -2
29OCT26 6.25 P 0.000 0.000 0.000 0.344 -0.111 25 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.521 -0.130 26 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.709 -0.161 25 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 0.953 -0.147 29 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.182 -0.168 30 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.441 -0.159 36 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.682 -0.168 39 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.932 -0.168 42 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.182 -0.168 46 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.431 -0.169 49 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.682 -0.168 53 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.932 -0.168 56 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.191 -0.159 61 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.437 -0.163 63 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 -0.001 26 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.003 -0.002 26 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.005 -0.003 26 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.007 -0.005 25 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.011 -0.006 26 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.015 -0.010 25 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.022 -0.013 26 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.049 -0.021 26 0 12 0
27NOV26 5.50 P 0.000 0.000 0.000 0.096 -0.034 26 0 0 0
27NOV26 5.75 P 0.180 0.180 0.180 0.166 -0.052 26 1 1 0
27NOV26 6.00 P 0.260 0.260 0.260 0.263 -0.082 25 1 33 +1
27NOV26 6.25 P 0.000 0.000 0.000 0.399 -0.097 26 0 100 0
27NOV26 6.50 P 0.000 0.000 0.000 0.558 -0.134 25 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.765 -0.132 27 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.979 -0.143 29 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.211 -0.141 31 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.451 -0.149 34 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.690 -0.160 35 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.932 -0.168 37 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.182 -0.168 40 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.432 -0.168 43 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.682 -0.168 46 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.932 -0.168 49 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.191 -0.159 54 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.437 -0.163 55 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 -0.001 25 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.002 -0.001 26 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.003 -0.002 26 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.004 -0.003 25 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.006 -0.004 25 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.009 -0.006 25 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.013 -0.008 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.019 -0.010 25 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.026 -0.012 25 0 98 0
30DEC26 4.90 P 0.000 0.000 0.000 0.036 -0.015 25 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.046 -0.021 25 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.085 -0.035 24 0 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.148 -0.053 24 0 55 0
30DEC26 5.75 P 0.000 0.000 0.000 0.234 -0.072 24 0 483 0
30DEC26 6.00 P 0.400 0.400 0.338 0.348 -0.093 24 26 236 +26
30DEC26 6.25 P 0.000 0.000 0.000 0.488 -0.112 24 0 106 0
30DEC26 6.50 P 0.736 0.736 0.736 0.651 -0.129 23 15 15 +15
30DEC26 6.75 P 0.000 0.000 0.000 0.862 -0.117 25 0 15 0
30DEC26 7.00 P 0.000 0.000 0.000 1.038 -0.153 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.278 -0.138 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.509 -0.139 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.743 -0.143 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.984 -0.142 22 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.230 -0.138 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.458 -0.155 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.702 -0.155 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.947 -0.156 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.192 -0.216 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.440 -0.216 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.005 -0.003 25 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.007 -0.003 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.010 -0.005 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.014 -0.004 25 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.017 -0.008 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.023 -0.012 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.030 -0.012 25 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.039 -0.015 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.053 -0.015 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.065 -0.020 25 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.079 -0.024 25 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.096 -0.030 25 0 15 0
30MAR27 5.25 P 0.000 0.000 0.000 0.151 -0.044 25 0 63 0
30MAR27 5.50 P 0.000 0.000 0.000 0.226 -0.058 25 0 76 0
30MAR27 5.75 P 0.000 0.000 0.000 0.323 -0.072 24 0 26 0
30MAR27 6.00 P 0.000 0.000 0.000 0.440 -0.087 24 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.577 -0.103 24 0 30 0
30MAR27 6.50 P 0.000 0.000 0.000 0.734 -0.117 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.907 -0.131 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.103 -0.142 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.339 -0.124 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.529 -0.159 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.752 -0.166 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.020 -0.134 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.256 -0.136 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.495 -0.137 27 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.735 -0.137 26 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.965 -0.154 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.221 -0.187 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.466 -0.190 22 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.014 -0.003 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.018 -0.005 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.024 -0.006 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.031 -0.007 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.039 -0.009 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.046 -0.011 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.057 -0.014 25 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.070 -0.020 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.090 -0.013 25 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.104 -0.019 25 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.124 -0.022 25 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.144 -0.026 25 0 18 0
29JUN27 5.25 P 0.000 0.000 0.000 0.210 -0.036 25 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.298 -0.042 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.405 -0.050 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.516 -0.070 25 0 82 0
29JUN27 6.25 P 0.000 0.000 0.000 0.655 -0.081 25 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.803 -0.099 24 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.968 -0.116 24 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.156 -0.132 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.355 -0.141 23 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.594 -0.120 25 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.816 -0.124 26 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.042 -0.126 26 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.274 -0.125 26 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.508 -0.134 26 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.735 -0.141 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.986 -0.137 26 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.221 -0.187 23 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.466 -0.190 21 0 0 0
TOTAL PUT 326 14,557 +156
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 ($0.001) CLOSING PRICE HK$ 5.320
28AUG26 3.60 C 0.000 0.000 0.000 1.722 +0.014 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.623 +0.018 63 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.523 +0.005 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.420 +0.002 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.323 +0.018 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.226 +0.013 71 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.123 +0.010 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.032 +0.027 72 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.921 +0.002 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.822 +0.003 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.720 +0.005 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.633 +0.027 47 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.532 +0.013 39 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.427 +0.010 27 0 72 0
28AUG26 5.00 C 0.355 0.355 0.335 0.335 +0.012 28 30 5,158 +30
28AUG26 5.25 C 0.128 0.128 0.128 0.113 -0.002 19 3 10,102 -2
28AUG26 5.50 C 0.021 0.027 0.017 0.018 -0.001 21 1,144 8,518 -201
28AUG26 5.75 C 0.005 0.005 0.005 0.001 -0.001 21 90 5,827 -90
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 31 0 2,793 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 40 0 249 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 48 0 1,209 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 56 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.324 +0.004 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.226 +0.006 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.127 +0.007 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.028 +0.008 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.929 +0.008 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.828 +0.007 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.734 +0.013 48 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.627 +0.005 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.530 +0.009 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.429 +0.007 0 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.330 +0.007 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.232 +0.009 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.132 +0.008 0 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.032 +0.007 0 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.932 +0.008 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.831 +0.001 0 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.753 +0.009 30 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.655 +0.011 27 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.543 +0.001 19 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.454 +0.002 20 0 6,175 0
29SEP26 5.00 C 0.000 0.000 0.000 0.375 +0.011 21 0 20,421 0
29SEP26 5.25 C 0.203 0.203 0.203 0.185 +0.003 19 15 6,167 0
29SEP26 5.50 C 0.091 0.091 0.090 0.079 +0.005 19 6 7,927 0
29SEP26 5.75 C 0.000 0.000 0.000 0.026 +0.003 20 0 4,213 0
29SEP26 6.00 C 0.000 0.000 0.000 0.007 +0.001 20 0 2,237 0
29SEP26 6.25 C 0.003 0.003 0.003 0.002 +0.001 21 100 592 +100
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 44 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 1.742 +0.011 35 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.638 +0.006 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.543 +0.022 30 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.444 +0.022 29 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.344 +0.021 25 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.245 +0.011 24 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.145 +0.010 21 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.043 +0.006 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.945 +0.005 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.851 +0.008 20 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.756 +0.006 20 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.663 +0.005 20 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.574 +0.004 20 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 0.488 +0.004 20 0 1,068 0
29OCT26 5.00 C 0.399 0.399 0.399 0.393 0.000 17 30 1,497 +30
29OCT26 5.25 C 0.242 0.242 0.235 0.235 +0.010 19 39 3,865 -15
29OCT26 5.50 C 0.122 0.122 0.122 0.119 +0.003 19 290 1,811 +290
29OCT26 5.75 C 0.000 0.000 0.000 0.057 +0.006 19 0 1,768 0
29OCT26 6.00 C 0.000 0.000 0.000 0.022 +0.003 19 0 1,530 0
29OCT26 6.25 C 0.000 0.000 0.000 0.008 +0.001 19 0 930 0
29OCT26 6.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 1.452 +0.009 22 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.353 +0.010 21 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.255 +0.009 22 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.157 +0.008 21 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.060 +0.007 21 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.964 +0.006 21 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.870 +0.007 21 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.773 +0.015 19 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.683 +0.015 19 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.598 +0.018 19 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.515 +0.019 19 0 0 0
27NOV26 5.00 C 0.442 0.442 0.442 0.427 +0.005 18 30 60 +30
27NOV26 5.25 C 0.000 0.000 0.000 0.266 +0.005 18 0 441 0
27NOV26 5.50 C 0.156 0.162 0.156 0.152 +0.001 18 3 898 0
27NOV26 5.75 C 0.089 0.089 0.088 0.084 +0.005 19 6 800 -2
27NOV26 6.00 C 0.040 0.050 0.040 0.040 +0.003 19 206 902 +202
27NOV26 6.25 C 0.000 0.000 0.000 0.017 +0.001 19 0 191 0
27NOV26 6.50 C 0.000 0.000 0.000 0.007 +0.001 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 21 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 29 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.253 +0.009 48 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.155 +0.010 46 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.056 +0.011 44 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.957 +0.010 42 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.858 +0.010 39 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.759 +0.010 37 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.659 +0.009 34 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.561 +0.011 33 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.462 +0.011 31 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.363 +0.008 29 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.261 +0.002 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.165 +0.003 25 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.071 +0.006 25 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.976 +0.006 24 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.892 +0.018 25 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 0.797 +0.015 24 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.704 +0.015 22 0 2,790 0
30DEC26 4.80 C 0.000 0.000 0.000 0.615 +0.016 21 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.531 +0.013 20 0 60 0
30DEC26 5.00 C 0.452 0.452 0.452 0.446 +0.005 19 2 1,801 0
30DEC26 5.25 C 0.295 0.295 0.295 0.288 +0.011 19 10 14,621 +10
30DEC26 5.50 C 0.000 0.000 0.000 0.168 +0.008 19 0 6,251 0
30DEC26 5.75 C 0.000 0.000 0.000 0.091 +0.006 19 0 1,601 0
30DEC26 6.00 C 0.000 0.000 0.000 0.045 +0.003 19 0 1,526 0
30DEC26 6.25 C 0.000 0.000 0.000 0.021 +0.002 19 0 570 0
30DEC26 6.50 C 0.000 0.000 0.000 0.009 +0.001 19 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 2.060 +0.010 40 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.960 +0.008 37 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.862 +0.010 36 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.762 +0.008 33 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.664 +0.008 32 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.565 +0.007 30 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.465 +0.005 28 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.369 +0.006 27 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.270 +0.002 25 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.178 +0.016 25 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.085 +0.017 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.996 +0.010 24 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 0.905 +0.012 23 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.815 +0.012 22 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.729 +0.010 21 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.647 +0.008 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.571 +0.007 20 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.495 +0.004 20 0 2,270 0
30MAR27 5.25 C 0.000 0.000 0.000 0.352 +0.004 20 0 9,048 0
30MAR27 5.50 C 0.000 0.000 0.000 0.237 +0.001 19 0 1,142 0
30MAR27 5.75 C 0.000 0.000 0.000 0.156 0.000 19 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.099 0.000 19 0 1,341 0
30MAR27 6.25 C 0.000 0.000 0.000 0.060 -0.001 19 0 151 0
30MAR27 6.50 C 0.000 0.000 0.000 0.036 -0.001 19 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.021 -0.001 19 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.012 0.000 19 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.007 0.000 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 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 400 0
29JUN27 3.60 C 0.000 0.000 0.000 1.763 +0.008 29 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.665 +0.008 28 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.568 +0.009 27 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.472 +0.008 26 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.377 +0.014 25 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.285 +0.017 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.195 +0.017 24 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.107 +0.016 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.018 +0.011 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.930 +0.008 22 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.848 +0.008 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.769 +0.006 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.696 +0.006 20 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.627 +0.003 20 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.557 +0.003 20 0 110 0
29JUN27 5.25 C 0.000 0.000 0.000 0.422 +0.003 20 0 3,639 0
29JUN27 5.50 C 0.323 0.323 0.323 0.312 -0.002 20 2 479 +2
29JUN27 5.75 C 0.000 0.000 0.000 0.224 -0.002 19 0 539 0
29JUN27 6.00 C 0.172 0.172 0.172 0.157 -0.003 19 10 152 +10
29JUN27 6.25 C 0.000 0.000 0.000 0.108 -0.003 19 0 136 0
29JUN27 6.50 C 0.000 0.000 0.000 0.073 -0.003 19 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.049 -0.002 19 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.032 -0.002 19 0 21 0
29JUN27 7.25 C 0.000 0.000 0.000 0.020 -0.002 19 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.013 -0.001 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.008 -0.001 19 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.005 -0.001 19 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
TOTAL CALL 2,016 182,460 +394
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 74 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 68 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 63 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 58 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 53 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 48 0 1,198 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 1,729 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 1,753 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 5,683 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 1,976 0
28AUG26 4.90 P 0.004 0.004 0.004 0.001 -0.001 23 50 2,377 +50
28AUG26 5.00 P 0.007 0.007 0.007 0.003 -0.002 21 30 8,650 -30
28AUG26 5.25 P 0.042 0.048 0.041 0.043 -0.008 21 1,000 7,418 +688
28AUG26 5.50 P 0.000 0.000 0.000 0.200 -0.010 23 0 2,318 0
28AUG26 5.75 P 0.000 0.000 0.000 0.430 -0.015 0 0 503 0
28AUG26 6.00 P 0.000 0.000 0.000 0.680 -0.015 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.932 -0.013 49 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.181 -0.014 56 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.432 -0.018 68 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.682 -0.018 77 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.931 -0.019 81 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.182 -0.013 93 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.431 -0.014 96 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.682 -0.013 108 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.932 -0.013 115 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.180 -0.015 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 63 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 60 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 57 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 54 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 51 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 45 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 42 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 39 0 3,582 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 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 31 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 26 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 0.000 21 0 2,688 0
29SEP26 4.60 P 0.008 0.008 0.008 0.002 0.000 20 20 2,868 +20
29SEP26 4.70 P 0.000 0.000 0.000 0.004 0.000 20 0 3,598 0
29SEP26 4.80 P 0.000 0.000 0.000 0.009 0.000 20 0 5,458 0
29SEP26 4.90 P 0.026 0.026 0.025 0.017 -0.001 20 205 8,589 +200
29SEP26 5.00 P 0.038 0.038 0.038 0.031 -0.002 19 6 9,520 +6
29SEP26 5.25 P 0.110 0.110 0.100 0.105 -0.005 20 22 3,055 0
29SEP26 5.50 P 0.000 0.000 0.000 0.248 -0.006 20 0 1,260 0
29SEP26 5.75 P 0.000 0.000 0.000 0.448 -0.009 21 0 392 0
29SEP26 6.00 P 0.000 0.000 0.000 0.688 -0.007 25 0 31 0
29SEP26 6.25 P 0.000 0.000 0.000 0.933 -0.012 28 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.183 -0.012 34 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.436 -0.014 41 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.682 -0.018 43 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.932 -0.018 47 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.182 -0.013 51 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.434 -0.011 58 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.682 -0.013 60 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.934 -0.011 66 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.182 -0.013 67 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 32 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 630 0
29OCT26 4.40 P 0.000 0.000 0.000 0.002 0.000 19 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.004 0.000 19 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.008 0.000 20 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.014 +0.001 19 0 435 0
29OCT26 4.80 P 0.030 0.030 0.030 0.023 0.000 19 10 637 -9
29OCT26 4.90 P 0.000 0.000 0.000 0.038 0.000 19 0 2,068 0
29OCT26 5.00 P 0.000 0.000 0.000 0.058 -0.001 19 0 2,149 0
29OCT26 5.25 P 0.000 0.000 0.000 0.142 -0.004 19 0 1,019 0
29OCT26 5.50 P 0.000 0.000 0.000 0.282 -0.003 20 0 650 0
29OCT26 5.75 P 0.000 0.000 0.000 0.467 -0.010 20 0 170 0
29OCT26 6.00 P 0.000 0.000 0.000 0.691 -0.009 21 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.936 -0.009 25 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.183 -0.012 28 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.436 -0.014 34 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.682 -0.018 35 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.932 -0.018 39 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.182 -0.013 42 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.434 -0.011 47 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.682 -0.013 49 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.934 -0.017 54 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 3.182 -0.018 55 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 22 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 200 0
27NOV26 4.20 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.003 0.000 19 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.005 0.000 19 0 20 0
27NOV26 4.50 P 0.000 0.000 0.000 0.009 0.000 19 0 1,214 0
27NOV26 4.60 P 0.027 0.027 0.027 0.015 0.000 19 400 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.024 0.000 19 0 95 0
27NOV26 4.80 P 0.039 0.047 0.039 0.037 -0.001 19 400 907 +341
27NOV26 4.90 P 0.000 0.000 0.000 0.055 -0.001 19 0 862 0
27NOV26 5.00 P 0.000 0.000 0.000 0.079 -0.002 19 0 894 0
27NOV26 5.25 P 0.193 0.193 0.167 0.170 -0.004 19 221 732 +100
27NOV26 5.50 P 0.000 0.000 0.000 0.308 -0.006 20 0 107 0
27NOV26 5.75 P 0.000 0.000 0.000 0.491 -0.008 20 0 270 0
27NOV26 6.00 P 0.000 0.000 0.000 0.712 -0.006 23 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.942 -0.006 24 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.183 -0.012 25 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.436 -0.014 30 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.682 -0.018 31 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.932 -0.018 34 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.182 -0.013 37 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.434 -0.011 42 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.682 -0.013 43 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.934 -0.017 47 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 3.182 -0.018 49 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 31 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 24 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 0.000 0.000 0.000 0.001 0.000 21 0 3,069 0
30DEC26 3.90 P 0.011 0.011 0.011 0.001 0.000 19 128 2,907 -115
30DEC26 4.00 P 0.012 0.014 0.012 0.002 0.000 19 136 4,141 -136
30DEC26 4.10 P 0.000 0.000 0.000 0.003 -0.001 18 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.006 0.000 19 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.010 0.000 19 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.015 -0.001 18 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.024 -0.001 19 0 11,451 0
30DEC26 4.60 P 0.000 0.000 0.000 0.036 -0.001 19 0 2,500 0
30DEC26 4.70 P 0.058 0.058 0.058 0.053 -0.001 19 20 2,870 0
30DEC26 4.80 P 0.000 0.000 0.000 0.075 -0.002 19 0 1,530 0
30DEC26 4.90 P 0.000 0.000 0.000 0.102 -0.001 19 0 978 0
30DEC26 5.00 P 0.127 0.127 0.127 0.133 -0.001 19 10 2,478 0
30DEC26 5.25 P 0.240 0.240 0.240 0.241 0.000 18 30 3,641 +30
30DEC26 5.50 P 0.372 0.378 0.372 0.383 -0.010 17 8 7,231 +7
30DEC26 5.75 P 0.571 0.571 0.571 0.575 -0.005 18 30 1,580 +30
30DEC26 6.00 P 0.000 0.000 0.000 0.772 -0.016 15 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 0.997 -0.016 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.234 -0.017 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.475 -0.003 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.718 -0.017 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.962 -0.017 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.209 -0.017 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.454 -0.020 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.703 -0.018 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.950 -0.019 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.198 -0.019 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 0.000 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.004 -0.001 19 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.006 -0.001 19 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.010 -0.001 19 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.014 -0.002 19 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.021 -0.003 19 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.030 -0.003 19 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.042 -0.004 19 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.058 -0.005 19 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.076 -0.004 19 0 861 0
30MAR27 4.70 P 0.000 0.000 0.000 0.099 -0.001 19 0 2,032 0
30MAR27 4.80 P 0.000 0.000 0.000 0.124 -0.004 19 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.153 -0.006 19 0 2,472 0
30MAR27 5.00 P 0.000 0.000 0.000 0.187 -0.008 19 0 2,671 0
30MAR27 5.25 P 0.000 0.000 0.000 0.297 -0.012 18 0 4,474 0
30MAR27 5.50 P 0.000 0.000 0.000 0.440 -0.012 18 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.615 -0.008 18 0 210 0
30MAR27 6.00 P 0.000 0.000 0.000 0.813 -0.054 18 0 33 0
30MAR27 6.25 P 0.000 0.000 0.000 1.031 -0.014 17 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.259 -0.015 15 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.495 -0.016 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.735 -0.016 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.979 -0.014 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.223 -0.015 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.469 -0.015 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.715 -0.017 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.962 -0.017 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.210 -0.016 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.005 -0.001 19 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.007 -0.001 19 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.011 -0.001 19 0 958 0
29JUN27 3.90 P 0.000 0.000 0.000 0.015 -0.002 19 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.021 -0.003 19 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.029 -0.004 19 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.040 -0.004 19 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.052 -0.006 19 0 95 0
29JUN27 4.40 P 0.000 0.000 0.000 0.069 -0.006 19 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.087 -0.005 19 0 2,038 0
29JUN27 4.60 P 0.000 0.000 0.000 0.111 -0.001 19 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.136 -0.003 19 0 862 0
29JUN27 4.80 P 0.000 0.000 0.000 0.164 -0.004 19 0 633 0
29JUN27 4.90 P 0.000 0.000 0.000 0.196 -0.007 19 0 610 0
29JUN27 5.00 P 0.000 0.000 0.000 0.232 -0.009 19 0 216 0
29JUN27 5.25 P 0.000 0.000 0.000 0.344 -0.012 19 0 3,546 0
29JUN27 5.50 P 0.000 0.000 0.000 0.486 -0.010 19 0 36 0
29JUN27 5.75 P 0.000 0.000 0.000 0.653 -0.007 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.839 -0.028 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.048 -0.017 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.271 -0.017 17 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.502 -0.017 13 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.739 -0.017 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.980 -0.016 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.223 -0.017 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.469 -0.017 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.715 -0.017 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.962 -0.017 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.210 -0.016 0 0 0 0
TOTAL PUT 2,726 215,792 +1,182
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.960
28AUG26 4.90 C 4.084 4.085 4.083 4.068 +0.041 150 500 500 +500
28AUG26 5.00 C 0.000 0.000 0.000 3.983 +0.056 180 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.716 +0.040 122 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.469 +0.039 125 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.218 +0.040 111 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.968 +0.041 100 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.717 +0.039 86 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.468 +0.040 81 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.218 +0.039 71 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.968 +0.039 62 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.736 +0.057 76 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.499 +0.092 74 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 1.219 +0.062 40 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 0.966 +0.059 0 0 2,520 0
28AUG26 8.25 C 0.000 0.000 0.000 0.733 +0.073 34 0 1,325 0
28AUG26 8.50 C 0.000 0.000 0.000 0.481 +0.043 23 0 2,997 0
28AUG26 8.75 C 0.276 0.276 0.276 0.274 +0.036 23 30 7,547 0
28AUG26 9.00 C 0.097 0.145 0.097 0.116 +0.015 22 512 5,721 +452
28AUG26 9.25 C 0.048 0.053 0.043 0.038 +0.005 22 511 8,536 +86
28AUG26 9.50 C 0.014 0.014 0.014 0.009 +0.001 22 100 6,800 0
28AUG26 9.75 C 0.000 0.000 0.000 0.002 0.000 23 0 3,935 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 26 0 1,174 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 37 0 245 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 46 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 55 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 93 0 150 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.307 +0.070 105 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.208 +0.061 102 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.108 +0.068 99 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.008 +0.067 96 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.765 +0.065 92 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.510 +0.070 82 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.268 +0.077 79 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.012 +0.060 70 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.763 +0.071 64 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.516 +0.062 59 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.265 +0.059 52 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.016 +0.061 47 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.766 +0.087 41 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.500 +0.062 30 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.257 +0.068 28 0 2,531 0
29SEP26 8.00 C 0.000 0.000 0.000 0.999 +0.055 20 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 0.770 +0.049 20 0 12,149 0
29SEP26 8.50 C 0.589 0.589 0.548 0.569 +0.032 21 434 13,696 +433
29SEP26 8.75 C 0.401 0.401 0.401 0.387 +0.026 20 53 10,949 0
29SEP26 9.00 C 0.273 0.273 0.245 0.245 +0.019 20 55 11,427 +55
29SEP26 9.25 C 0.155 0.172 0.155 0.141 +0.005 20 70 9,175 +10
29SEP26 9.50 C 0.100 0.100 0.085 0.082 +0.008 20 1,254 4,207 +1,048
29SEP26 9.75 C 0.055 0.058 0.055 0.041 +0.003 20 295 3,562 -45
29SEP26 10.00 C 0.032 0.032 0.032 0.019 +0.001 20 13 2,163 +13
29SEP26 10.50 C 0.011 0.011 0.011 0.004 0.000 21 50 739 +50
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 472 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 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 4.110 +0.070 71 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.011 +0.070 69 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.765 +0.065 65 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.514 +0.074 59 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 3.268 +0.077 56 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 3.017 +0.065 50 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.768 +0.076 45 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.519 +0.065 41 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 2.270 +0.064 37 0 121 0
29OCT26 7.00 C 0.000 0.000 0.000 2.023 +0.068 33 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.769 +0.064 28 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.510 +0.046 20 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 1.291 +0.062 24 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.042 +0.051 20 0 789 0
29OCT26 8.25 C 0.000 0.000 0.000 0.829 +0.046 20 0 814 0
29OCT26 8.50 C 0.000 0.000 0.000 0.633 +0.034 20 0 381 0
29OCT26 8.75 C 0.478 0.500 0.442 0.468 +0.027 20 210 4,928 +60
29OCT26 9.00 C 0.355 0.356 0.338 0.325 +0.012 20 57 1,568 +30
29OCT26 9.25 C 0.231 0.234 0.231 0.231 +0.014 20 30 902 0
29OCT26 9.50 C 0.000 0.000 0.000 0.154 +0.013 21 0 802 0
29OCT26 9.75 C 0.109 0.112 0.109 0.096 +0.008 20 3 661 0
29OCT26 10.00 C 0.000 0.000 0.000 0.058 +0.005 20 0 1,864 0
29OCT26 10.50 C 0.000 0.000 0.000 0.018 +0.001 20 0 247 0
29OCT26 11.00 C 0.000 0.000 0.000 0.005 0.000 20 0 240 0
29OCT26 11.50 C 0.000 0.000 0.000 0.002 0.000 21 0 1 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.281 +0.079 47 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.034 +0.079 43 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 2.768 +0.058 32 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 2.538 +0.076 36 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.270 +0.054 25 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.055 +0.083 32 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.775 +0.045 20 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.536 +0.044 20 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.333 +0.072 24 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.090 +0.051 21 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.888 +0.046 21 0 0 0
27NOV26 8.50 C 0.719 0.719 0.719 0.689 +0.033 20 26 355 +26
27NOV26 8.75 C 0.000 0.000 0.000 0.532 +0.028 20 0 940 0
27NOV26 9.00 C 0.390 0.390 0.390 0.401 +0.023 20 30 169 +30
27NOV26 9.25 C 0.000 0.000 0.000 0.297 +0.017 20 0 116 0
27NOV26 9.50 C 0.000 0.000 0.000 0.216 +0.012 21 0 58 0
27NOV26 9.75 C 0.000 0.000 0.000 0.154 +0.013 21 0 60 0
27NOV26 10.00 C 0.113 0.117 0.113 0.106 +0.011 21 3 166 +1
27NOV26 10.50 C 0.000 0.000 0.000 0.045 +0.005 21 0 220 0
27NOV26 11.00 C 0.028 0.028 0.028 0.017 +0.002 21 20 66 +20
27NOV26 11.50 C 0.000 0.000 0.000 0.007 +0.001 21 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.002 0.000 21 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.230 +0.075 63 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.131 +0.076 61 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.032 +0.076 59 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.785 +0.076 55 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.537 +0.076 51 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.289 +0.066 47 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.041 +0.075 43 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.793 +0.075 40 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.547 +0.074 36 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.300 +0.071 33 0 210 0
30DEC26 7.00 C 0.000 0.000 0.000 2.055 +0.069 30 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.823 +0.079 29 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.585 +0.077 27 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.351 +0.068 25 0 1,804 0
30DEC26 8.00 C 1.134 1.148 1.069 1.127 +0.052 23 432 20,139 +210
30DEC26 8.25 C 0.000 0.000 0.000 0.893 +0.046 20 0 1,194 0
30DEC26 8.50 C 0.748 0.748 0.748 0.720 +0.033 21 30 1,355 0
30DEC26 8.75 C 0.000 0.000 0.000 0.569 +0.033 21 0 324 0
30DEC26 9.00 C 0.000 0.000 0.000 0.436 +0.031 21 0 1,093 0
30DEC26 9.25 C 0.336 0.336 0.336 0.324 +0.025 21 27 2,404 +3
30DEC26 9.50 C 0.000 0.000 0.000 0.235 +0.020 21 0 6,465 0
30DEC26 9.75 C 0.000 0.000 0.000 0.166 +0.015 20 0 1,353 0
30DEC26 10.00 C 0.000 0.000 0.000 0.115 +0.011 20 0 1,443 0
30DEC26 10.50 C 0.000 0.000 0.000 0.052 +0.006 20 0 4,132 0
30DEC26 11.00 C 0.047 0.047 0.047 0.022 +0.003 20 2 428 +2
30DEC26 11.50 C 0.000 0.000 0.000 0.009 +0.001 20 0 330 0
30DEC26 12.00 C 0.000 0.000 0.000 0.004 +0.001 21 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.134 +0.075 52 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.036 +0.077 51 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.789 +0.076 47 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.542 +0.078 44 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.292 +0.069 40 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.045 +0.076 37 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 2.799 +0.077 34 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.553 +0.075 32 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.309 +0.074 29 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.070 +0.073 27 0 253 0
30MAR27 7.25 C 0.000 0.000 0.000 1.836 +0.071 26 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.611 +0.067 25 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.390 +0.058 23 0 425 0
30MAR27 8.00 C 0.000 0.000 0.000 1.150 +0.046 21 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 0.968 +0.041 21 0 3,170 0
30MAR27 8.50 C 0.845 0.845 0.801 0.818 +0.032 21 181 7,628 +112
30MAR27 8.75 C 0.000 0.000 0.000 0.678 +0.029 21 0 1,137 0
30MAR27 9.00 C 0.000 0.000 0.000 0.556 +0.030 21 0 2,522 0
30MAR27 9.25 C 0.470 0.470 0.470 0.450 +0.028 21 2 1,452 0
30MAR27 9.50 C 0.000 0.000 0.000 0.360 +0.023 21 0 8,711 0
30MAR27 9.75 C 0.000 0.000 0.000 0.285 +0.019 21 0 1,169 0
30MAR27 10.00 C 0.000 0.000 0.000 0.222 +0.015 21 0 684 0
30MAR27 10.50 C 0.000 0.000 0.000 0.134 +0.011 21 0 195 0
30MAR27 11.00 C 0.000 0.000 0.000 0.076 +0.006 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.043 +0.004 21 0 70 0
30MAR27 12.00 C 0.000 0.000 0.000 0.024 +0.003 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.012 +0.001 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.007 +0.001 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.002 0.000 21 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.134 +0.075 45 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.036 +0.076 44 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 3.789 +0.076 41 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 3.542 +0.077 38 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.293 +0.070 35 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.046 +0.076 32 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.801 +0.053 30 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.560 +0.065 28 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.325 +0.073 26 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.096 +0.067 25 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.874 +0.063 24 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.658 +0.050 23 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.455 +0.046 23 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.263 +0.038 22 0 127 0
29JUN27 8.25 C 0.000 0.000 0.000 1.068 +0.038 21 0 94 0
29JUN27 8.50 C 0.000 0.000 0.000 0.941 +0.038 21 0 153 0
29JUN27 8.75 C 0.801 0.801 0.801 0.801 +0.026 21 25 538 +25
29JUN27 9.00 C 0.000 0.000 0.000 0.682 +0.024 21 0 316 0
29JUN27 9.25 C 0.000 0.000 0.000 0.579 +0.023 21 0 301 0
29JUN27 9.50 C 0.000 0.000 0.000 0.485 +0.020 21 0 1,335 0
29JUN27 9.75 C 0.424 0.424 0.424 0.405 +0.020 21 50 1,472 +50
29JUN27 10.00 C 0.000 0.000 0.000 0.336 +0.016 21 0 3,052 0
29JUN27 10.50 C 0.000 0.000 0.000 0.226 +0.012 21 0 329 0
29JUN27 11.00 C 0.000 0.000 0.000 0.148 +0.009 21 0 375 0
29JUN27 11.50 C 0.000 0.000 0.000 0.094 +0.004 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.060 +0.003 21 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.037 +0.002 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.023 +0.001 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.014 +0.001 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.008 0.000 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.005 0.000 21 0 0 0
TOTAL CALL 5,005 228,839 +3,171
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 130 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 126 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 116 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 88 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 72 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 64 0 530 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 57 0 5,378 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 49 0 5,558 0
28AUG26 7.50 P 0.002 0.002 0.002 0.001 0.000 42 5 5,846 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 35 0 2,717 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 28 0 11,064 0
28AUG26 8.25 P 0.006 0.006 0.006 0.002 -0.002 23 100 7,295 +100
28AUG26 8.50 P 0.018 0.018 0.014 0.011 -0.009 22 326 6,001 +30
28AUG26 8.75 P 0.052 0.055 0.041 0.050 -0.021 22 473 12,525 -308
28AUG26 9.00 P 0.184 0.184 0.125 0.148 -0.038 21 755 8,694 -570
28AUG26 9.25 P 0.310 0.310 0.310 0.321 -0.050 22 11 1,809 0
28AUG26 9.50 P 0.000 0.000 0.000 0.551 -0.052 25 0 146 0
28AUG26 9.75 P 0.000 0.000 0.000 0.790 -0.060 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.040 -0.060 0 0 45 0
28AUG26 10.50 P 0.000 0.000 0.000 1.540 -0.060 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.040 -0.060 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.540 -0.060 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.040 -0.060 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.540 -0.060 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.040 -0.060 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.540 -0.060 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.040 -0.060 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.540 -0.060 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 68 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 65 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 63 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 61 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 56 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 52 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 47 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 43 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 39 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 35 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 31 0 3,711 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 28 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 24 0 6,986 0
29SEP26 7.50 P 0.007 0.007 0.007 0.001 -0.001 21 10 17,766 +10
29SEP26 7.75 P 0.000 0.000 0.000 0.004 -0.002 21 0 7,064 0
29SEP26 8.00 P 0.023 0.023 0.023 0.012 -0.006 20 100 10,670 0
29SEP26 8.25 P 0.042 0.044 0.041 0.033 -0.011 20 450 4,115 +40
29SEP26 8.50 P 0.078 0.087 0.078 0.077 -0.014 20 103 17,287 +20
29SEP26 8.75 P 0.150 0.161 0.138 0.152 -0.018 21 98 8,068 +84
29SEP26 9.00 P 0.248 0.265 0.245 0.260 -0.035 20 255 4,929 +200
29SEP26 9.25 P 0.409 0.430 0.390 0.419 -0.040 21 790 6,155 +788
29SEP26 9.50 P 0.578 0.586 0.564 0.593 -0.055 20 77 1,797 +17
29SEP26 9.75 P 0.000 0.000 0.000 0.809 -0.057 20 0 399 0
29SEP26 10.00 P 0.000 0.000 0.000 1.043 -0.059 20 0 30 0
29SEP26 10.50 P 0.000 0.000 0.000 1.540 -0.060 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.040 -0.060 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.540 -0.060 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.040 -0.060 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.540 -0.060 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.040 -0.060 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.540 -0.060 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.040 -0.060 0 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.540 -0.060 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 47 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 40 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 33 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 30 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 300 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 21 0 626 0
29OCT26 7.25 P 0.000 0.000 0.000 0.003 -0.001 21 0 273 0
29OCT26 7.50 P 0.000 0.000 0.000 0.007 -0.002 20 0 3,034 0
29OCT26 7.75 P 0.000 0.000 0.000 0.017 -0.005 20 0 1,507 0
29OCT26 8.00 P 0.000 0.000 0.000 0.037 -0.009 20 0 1,750 0
29OCT26 8.25 P 0.000 0.000 0.000 0.074 -0.014 20 0 2,170 0
29OCT26 8.50 P 0.131 0.131 0.131 0.133 -0.018 21 75 11,547 +75
29OCT26 8.75 P 0.218 0.221 0.208 0.220 -0.021 21 281 2,304 +281
29OCT26 9.00 P 0.312 0.321 0.312 0.337 -0.024 21 60 1,172 +60
29OCT26 9.25 P 0.000 0.000 0.000 0.487 -0.030 21 0 248 0
29OCT26 9.50 P 0.000 0.000 0.000 0.660 -0.034 21 0 165 0
29OCT26 9.75 P 0.000 0.000 0.000 0.844 -0.052 20 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.061 -0.057 20 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.540 -0.060 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.040 -0.060 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.540 -0.060 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.040 -0.060 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.540 -0.060 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.040 -0.060 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.540 -0.060 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.040 -0.060 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.540 -0.060 0 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 28 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 23 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.004 0.000 21 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.009 -0.001 21 0 410 0
27NOV26 7.50 P 0.000 0.000 0.000 0.018 -0.004 21 0 635 0
27NOV26 7.75 P 0.000 0.000 0.000 0.037 -0.005 21 0 284 0
27NOV26 8.00 P 0.000 0.000 0.000 0.068 -0.009 21 0 320 0
27NOV26 8.25 P 0.000 0.000 0.000 0.117 -0.013 21 0 458 0
27NOV26 8.50 P 0.000 0.000 0.000 0.186 -0.016 21 0 204 0
27NOV26 8.75 P 0.000 0.000 0.000 0.279 -0.019 21 0 387 0
27NOV26 9.00 P 0.428 0.428 0.400 0.399 -0.025 21 20 296 +10
27NOV26 9.25 P 0.534 0.547 0.534 0.545 -0.028 22 44 314 +44
27NOV26 9.50 P 0.688 0.688 0.688 0.696 -0.040 21 30 30 +30
27NOV26 9.75 P 0.000 0.000 0.000 0.882 -0.047 21 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 1.088 -0.052 21 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.568 -0.045 24 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.040 -0.060 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.540 -0.060 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.040 -0.060 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.544 -0.056 37 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.043 -0.057 40 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.543 -0.057 43 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.043 -0.057 47 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.540 -0.060 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 28 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 0.000 21 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.003 0.000 21 0 1,604 0
30DEC26 6.75 P 0.000 0.000 0.000 0.006 0.000 21 0 2,129 0
30DEC26 7.00 P 0.000 0.000 0.000 0.012 -0.002 20 0 19,519 0
30DEC26 7.25 P 0.000 0.000 0.000 0.025 -0.003 20 0 2,661 0
30DEC26 7.50 P 0.000 0.000 0.000 0.046 -0.006 20 0 3,053 0
30DEC26 7.75 P 0.086 0.086 0.085 0.081 -0.009 20 240 3,213 -82
30DEC26 8.00 P 0.123 0.139 0.123 0.132 -0.004 20 150 7,178 +30
30DEC26 8.25 P 0.000 0.000 0.000 0.194 -0.011 20 0 3,872 0
30DEC26 8.50 P 0.000 0.000 0.000 0.282 -0.020 20 0 3,332 0
30DEC26 8.75 P 0.412 0.412 0.377 0.385 -0.027 20 40 2,580 -40
30DEC26 9.00 P 0.549 0.550 0.507 0.517 -0.031 19 167 1,618 0
30DEC26 9.25 P 0.714 0.714 0.714 0.675 -0.031 19 30 1,033 0
30DEC26 9.50 P 0.000 0.000 0.000 0.862 -0.045 20 0 335 0
30DEC26 9.75 P 0.000 0.000 0.000 1.058 -0.045 20 0 90 0
30DEC26 10.00 P 0.000 0.000 0.000 1.238 -0.041 18 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.675 -0.049 14 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.117 -0.076 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.597 -0.078 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.082 -0.079 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.606 -0.046 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.073 -0.065 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.566 -0.075 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.061 -0.076 0 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 5.558 -0.066 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.002 0.000 21 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.004 0.000 21 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.007 -0.001 21 0 700 0
30MAR27 6.50 P 0.000 0.000 0.000 0.014 -0.001 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.025 -0.003 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.043 -0.004 21 0 2,162 0
30MAR27 7.25 P 0.000 0.000 0.000 0.070 -0.006 21 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.108 -0.006 21 0 938 0
30MAR27 7.75 P 0.000 0.000 0.000 0.156 -0.007 21 0 727 0
30MAR27 8.00 P 0.000 0.000 0.000 0.216 -0.010 20 0 4,414 0
30MAR27 8.25 P 0.270 0.270 0.270 0.292 -0.016 20 61 7,346 0
30MAR27 8.50 P 0.372 0.372 0.372 0.384 -0.023 20 65 8,388 +55
30MAR27 8.75 P 0.485 0.485 0.481 0.497 -0.026 20 120 3,078 +120
30MAR27 9.00 P 0.000 0.000 0.000 0.628 -0.028 20 0 681 0
30MAR27 9.25 P 0.000 0.000 0.000 0.776 -0.029 20 0 1,370 0
30MAR27 9.50 P 0.000 0.000 0.000 0.945 -0.057 20 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.145 -0.042 21 0 1,219 0
30MAR27 10.00 P 0.000 0.000 0.000 1.314 -0.045 19 0 542 0
30MAR27 10.50 P 0.000 0.000 0.000 1.723 -0.062 18 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.172 -0.071 15 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.643 -0.072 0 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.122 -0.071 0 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.608 -0.070 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.097 -0.075 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.591 -0.074 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.085 -0.075 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.580 -0.076 0 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 23 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 22 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.003 -0.001 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.006 -0.001 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.011 -0.001 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.019 -0.002 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.032 -0.003 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.051 -0.005 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.078 -0.007 21 0 996 0
29JUN27 7.25 P 0.000 0.000 0.000 0.114 -0.010 21 0 879 0
29JUN27 7.50 P 0.000 0.000 0.000 0.161 -0.007 21 0 498 0
29JUN27 7.75 P 0.220 0.220 0.220 0.218 -0.006 21 3 955 +3
29JUN27 8.00 P 0.283 0.283 0.283 0.286 -0.011 20 100 607 -63
29JUN27 8.25 P 0.000 0.000 0.000 0.370 -0.016 20 0 800 0
29JUN27 8.50 P 0.000 0.000 0.000 0.470 -0.019 20 0 277 0
29JUN27 8.75 P 0.000 0.000 0.000 0.575 -0.030 20 0 126 0
29JUN27 9.00 P 0.000 0.000 0.000 0.705 -0.031 20 0 1,290 0
29JUN27 9.25 P 0.000 0.000 0.000 0.860 -0.024 20 0 360 0
29JUN27 9.50 P 0.000 0.000 0.000 1.004 -0.072 20 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.209 -0.005 21 0 50 0
29JUN27 10.00 P 0.000 0.000 0.000 1.365 -0.040 19 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.778 -0.039 19 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.196 -0.066 17 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.657 -0.068 0 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.130 -0.071 0 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.611 -0.074 0 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.100 -0.074 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.591 -0.075 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.085 -0.075 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.580 -0.076 0 0 0 0
TOTAL PUT 5,039 319,788 +934
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.275
28AUG26 4.40 C 0.000 0.000 0.000 2.890 +0.056 151 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.798 +0.063 158 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.692 +0.057 142 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.599 +0.064 146 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.500 +0.065 142 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.392 +0.056 124 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.290 +0.054 116 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 2.042 +0.057 105 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.800 +0.064 101 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.541 +0.054 78 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.294 +0.057 69 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 1.030 +0.054 0 0 990 0
28AUG26 6.50 C 0.000 0.000 0.000 0.796 +0.070 46 0 1,399 0
28AUG26 6.75 C 0.000 0.000 0.000 0.532 +0.038 21 0 4,251 0
28AUG26 7.00 C 0.288 0.288 0.288 0.293 +0.030 19 1 8,358 0
28AUG26 7.25 C 0.120 0.131 0.120 0.118 +0.019 21 216 4,718 -1
28AUG26 7.50 C 0.019 0.041 0.019 0.032 +0.009 22 705 6,077 -239
28AUG26 7.75 C 0.010 0.010 0.010 0.005 +0.001 22 30 3,339 -30
28AUG26 8.00 C 0.003 0.003 0.003 0.001 0.000 24 50 2,528 +50
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 49 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 55 0 1,020 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.287 +0.046 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.193 +0.050 72 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.091 +0.049 63 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.991 +0.048 59 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.894 +0.051 64 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.798 +0.054 67 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.692 +0.046 52 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.599 +0.053 62 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.500 +0.055 60 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.394 +0.048 48 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.296 +0.049 49 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.044 +0.046 37 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.800 +0.051 40 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.549 +0.048 33 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.300 +0.044 28 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.049 +0.053 21 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 0.808 +0.050 21 0 13,635 0
29SEP26 6.75 C 0.000 0.000 0.000 0.583 +0.029 21 0 7,204 0
29SEP26 7.00 C 0.000 0.000 0.000 0.383 +0.020 20 0 4,886 0
29SEP26 7.25 C 0.232 0.241 0.224 0.227 +0.011 20 9 15,222 +5
29SEP26 7.50 C 0.128 0.135 0.122 0.124 +0.009 20 229 5,898 +57
29SEP26 7.75 C 0.062 0.070 0.062 0.062 +0.007 21 340 3,210 +100
29SEP26 8.00 C 0.038 0.038 0.035 0.027 +0.003 21 500 2,434 +62
29SEP26 8.25 C 0.018 0.018 0.018 0.010 +0.001 21 10 1,789 0
29SEP26 8.50 C 0.000 0.000 0.000 0.004 0.000 21 0 415 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 +0.001 22 0 270 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 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 2.900 +0.047 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.801 +0.047 32 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.705 +0.050 44 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.607 +0.052 44 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.507 +0.050 41 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.408 +0.045 40 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.308 +0.049 37 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.060 +0.050 34 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.811 +0.047 29 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.564 +0.043 26 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.322 +0.042 25 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.074 +0.048 21 0 100 0
29OCT26 6.50 C 0.000 0.000 0.000 0.846 +0.043 21 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.637 +0.031 21 0 361 0
29OCT26 7.00 C 0.000 0.000 0.000 0.446 +0.019 20 0 152 0
29OCT26 7.25 C 0.300 0.300 0.300 0.300 +0.014 20 1 501 0
29OCT26 7.50 C 0.190 0.192 0.190 0.192 +0.009 20 32 530 +22
29OCT26 7.75 C 0.112 0.126 0.112 0.120 +0.006 21 101 269 +101
29OCT26 8.00 C 0.000 0.000 0.000 0.070 +0.002 21 0 457 0
29OCT26 8.25 C 0.000 0.000 0.000 0.037 -0.001 21 0 110 0
29OCT26 8.50 C 0.000 0.000 0.000 0.019 -0.001 21 0 195 0
29OCT26 8.75 C 0.000 0.000 0.000 0.009 -0.001 21 0 100 0
29OCT26 9.00 C 0.000 0.000 0.000 0.005 0.000 22 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.002 -0.001 21 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 25 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.617 +0.053 36 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.518 +0.052 35 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.419 +0.052 34 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.321 +0.054 33 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 2.072 +0.052 28 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.828 +0.053 27 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.578 +0.044 23 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.340 +0.044 23 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.105 +0.051 21 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.888 +0.047 21 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.692 +0.042 22 0 634 0
27NOV26 7.00 C 0.509 0.533 0.505 0.505 +0.025 20 2,330 2,672 +2,055
27NOV26 7.25 C 0.366 0.366 0.366 0.366 +0.022 21 1 334 +1
27NOV26 7.50 C 0.000 0.000 0.000 0.256 +0.017 21 0 959 0
27NOV26 7.75 C 0.174 0.179 0.174 0.172 +0.009 21 13 17 +12
27NOV26 8.00 C 0.000 0.000 0.000 0.116 +0.012 22 0 50 0
27NOV26 8.25 C 0.000 0.000 0.000 0.074 +0.010 22 0 231 0
27NOV26 8.50 C 0.000 0.000 0.000 0.045 +0.007 22 0 100 0
27NOV26 8.75 C 0.000 0.000 0.000 0.026 +0.004 22 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.015 +0.003 22 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.008 +0.001 22 0 3 0
27NOV26 9.50 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.127 +0.050 52 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.028 +0.049 50 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.930 +0.050 49 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.831 +0.050 47 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.731 +0.050 45 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.632 +0.050 43 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.532 +0.048 41 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.435 +0.051 40 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.335 +0.048 38 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.091 +0.048 35 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.832 +0.031 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.591 +0.030 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.367 +0.042 27 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.109 +0.051 21 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.894 +0.048 21 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.698 +0.022 21 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.536 +0.029 21 0 1,373 0
30DEC26 7.25 C 0.000 0.000 0.000 0.399 +0.033 22 0 1,539 0
30DEC26 7.50 C 0.298 0.302 0.298 0.283 +0.025 21 11 775 +5
30DEC26 7.75 C 0.000 0.000 0.000 0.195 +0.020 21 0 885 0
30DEC26 8.00 C 0.153 0.153 0.153 0.130 +0.016 21 1 4,791 +1
30DEC26 8.25 C 0.000 0.000 0.000 0.084 +0.011 21 0 699 0
30DEC26 8.50 C 0.000 0.000 0.000 0.052 +0.007 21 0 182 0
30DEC26 8.75 C 0.000 0.000 0.000 0.032 +0.005 21 0 205 0
30DEC26 9.00 C 0.000 0.000 0.000 0.019 +0.003 21 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.011 +0.001 21 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.007 +0.001 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.030 +0.051 43 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.932 +0.050 42 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.833 +0.050 40 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.733 +0.049 39 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.634 +0.050 37 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.536 +0.050 36 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.437 +0.049 34 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.340 +0.049 33 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.097 +0.048 31 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.857 +0.046 29 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.606 +0.028 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.380 +0.030 24 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.144 +0.045 21 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.946 +0.040 21 0 292 0
30MAR27 6.75 C 0.768 0.770 0.768 0.770 +0.018 21 60 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.623 +0.017 22 0 2,510 0
30MAR27 7.25 C 0.000 0.000 0.000 0.494 +0.016 22 0 708 0
30MAR27 7.50 C 0.000 0.000 0.000 0.388 +0.016 22 0 1,995 0
30MAR27 7.75 C 0.000 0.000 0.000 0.301 +0.016 22 0 325 0
30MAR27 8.00 C 0.000 0.000 0.000 0.229 +0.012 22 0 256 0
30MAR27 8.25 C 0.000 0.000 0.000 0.171 +0.009 22 0 103 0
30MAR27 8.50 C 0.000 0.000 0.000 0.126 +0.006 22 0 160 0
30MAR27 8.75 C 0.000 0.000 0.000 0.092 +0.005 22 0 430 0
30MAR27 9.00 C 0.000 0.000 0.000 0.066 +0.003 21 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.048 +0.003 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.034 +0.002 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.024 +0.001 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.016 +0.001 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.008 0.000 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.932 +0.050 36 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.833 +0.050 35 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.734 +0.050 34 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.634 +0.050 32 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.536 +0.049 31 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.440 +0.049 30 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.343 +0.048 29 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.104 +0.047 27 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.857 +0.028 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.640 +0.032 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.423 +0.030 23 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.226 +0.031 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.022 +0.037 22 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.863 +0.018 22 0 67 0
29JUN27 7.00 C 0.716 0.730 0.716 0.727 +0.018 22 113 437 +113
29JUN27 7.25 C 0.000 0.000 0.000 0.607 +0.023 22 0 210 0
29JUN27 7.50 C 0.000 0.000 0.000 0.493 +0.012 22 0 82 0
29JUN27 7.75 C 0.390 0.409 0.390 0.405 +0.010 22 58 207 +58
29JUN27 8.00 C 0.000 0.000 0.000 0.332 +0.015 22 0 462 0
29JUN27 8.25 C 0.000 0.000 0.000 0.267 +0.012 22 0 135 0
29JUN27 8.50 C 0.000 0.000 0.000 0.212 +0.009 22 0 82 0
29JUN27 8.75 C 0.000 0.000 0.000 0.163 +0.004 22 0 88 0
29JUN27 9.00 C 0.000 0.000 0.000 0.131 +0.007 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.102 +0.005 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.078 +0.003 22 0 40 0
29JUN27 9.75 C 0.000 0.000 0.000 0.060 +0.003 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.046 +0.002 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.027 +0.002 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.015 +0.001 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.009 +0.001 22 0 0 0
TOTAL CALL 4,811 144,108 +2,372
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 111 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 85 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 75 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 65 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 55 0 2,105 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 46 0 784 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 37 0 1,893 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 6,623 0
28AUG26 6.75 P 0.000 0.000 0.000 0.002 -0.002 22 0 8,035 0
28AUG26 7.00 P 0.026 0.026 0.025 0.019 -0.011 22 135 5,799 0
28AUG26 7.25 P 0.100 0.100 0.090 0.094 -0.023 22 171 3,040 -52
28AUG26 7.50 P 0.000 0.000 0.000 0.259 -0.035 24 0 2,484 0
28AUG26 7.75 P 0.000 0.000 0.000 0.491 -0.040 30 0 670 0
28AUG26 8.00 P 0.000 0.000 0.000 0.725 -0.055 0 0 30 0
28AUG26 8.25 P 0.000 0.000 0.000 0.975 -0.055 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.230 -0.050 50 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.475 -0.055 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.725 -0.055 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 1.975 -0.055 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.225 -0.055 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.475 -0.055 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.725 -0.055 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.225 -0.055 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.725 -0.055 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 4.225 -0.055 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 64 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 61 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 59 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 57 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 54 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 52 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 50 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 48 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 21,016 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 11,602 0
29SEP26 6.25 P 0.000 0.000 0.000 0.003 -0.002 21 0 18,101 0
29SEP26 6.50 P 0.000 0.000 0.000 0.011 -0.005 21 0 3,869 0
29SEP26 6.75 P 0.041 0.041 0.041 0.036 -0.012 21 1 6,462 0
29SEP26 7.00 P 0.099 0.099 0.096 0.092 -0.017 21 56 14,718 -34
29SEP26 7.25 P 0.195 0.195 0.184 0.191 -0.019 21 112 2,790 +100
29SEP26 7.50 P 0.343 0.343 0.336 0.339 -0.030 22 200 4,537 +200
29SEP26 7.75 P 0.000 0.000 0.000 0.532 -0.019 23 0 590 0
29SEP26 8.00 P 0.000 0.000 0.000 0.735 -0.053 21 0 345 0
29SEP26 8.25 P 0.000 0.000 0.000 0.975 -0.055 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.230 -0.050 28 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.475 -0.055 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.725 -0.055 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.975 -0.055 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.225 -0.055 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.475 -0.055 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.725 -0.055 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.225 -0.055 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.725 -0.055 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.225 -0.055 0 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 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 32 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 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 0.002 -0.001 22 0 1,089 0
29OCT26 6.00 P 0.013 0.013 0.013 0.005 -0.002 22 200 760 +114
29OCT26 6.25 P 0.000 0.000 0.000 0.013 -0.007 21 0 286 0
29OCT26 6.50 P 0.043 0.043 0.043 0.034 -0.013 21 10 950 0
29OCT26 6.75 P 0.000 0.000 0.000 0.076 -0.016 21 0 1,816 0
29OCT26 7.00 P 0.000 0.000 0.000 0.146 -0.021 21 0 6,959 0
29OCT26 7.25 P 0.254 0.254 0.246 0.253 -0.038 21 52 2,003 +52
29OCT26 7.50 P 0.000 0.000 0.000 0.397 -0.023 22 0 1,270 0
29OCT26 7.75 P 0.000 0.000 0.000 0.576 -0.026 23 0 530 0
29OCT26 8.00 P 0.000 0.000 0.000 0.761 -0.054 21 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 0.986 -0.055 21 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.230 -0.051 23 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.475 -0.055 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.725 -0.055 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.975 -0.055 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.225 -0.055 0 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.475 -0.055 0 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.725 -0.055 0 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.225 -0.055 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.725 -0.055 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.225 -0.055 0 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 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 27 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.005 -0.001 22 0 420 0
27NOV26 6.00 P 0.000 0.000 0.000 0.013 -0.002 22 0 500 0
27NOV26 6.25 P 0.000 0.000 0.000 0.031 -0.004 22 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.063 -0.008 22 0 205 0
27NOV26 6.75 P 0.000 0.000 0.000 0.117 -0.011 22 0 120 0
27NOV26 7.00 P 0.204 0.204 0.204 0.196 -0.015 22 30 206 +28
27NOV26 7.25 P 0.000 0.000 0.000 0.307 -0.017 22 0 422 0
27NOV26 7.50 P 0.000 0.000 0.000 0.448 -0.019 22 0 295 0
27NOV26 7.75 P 0.618 0.618 0.618 0.619 0.000 23 30 80 +30
27NOV26 8.00 P 0.000 0.000 0.000 0.793 -0.042 22 0 30 0
27NOV26 8.25 P 0.000 0.000 0.000 1.005 -0.047 21 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.242 -0.046 23 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 1.478 -0.052 23 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.725 -0.055 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 1.975 -0.055 0 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.225 -0.055 0 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.475 -0.055 0 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.725 -0.055 0 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.225 -0.055 0 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.725 -0.055 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 4.236 -0.044 51 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 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 27 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 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 0.015 0.015 0.015 0.001 0.000 22 20 215 -20
30DEC26 5.25 P 0.000 0.000 0.000 0.003 0.000 22 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.006 -0.001 21 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.015 -0.002 21 0 1,097 0
30DEC26 6.00 P 0.000 0.000 0.000 0.034 -0.003 21 0 1,178 0
30DEC26 6.25 P 0.077 0.077 0.077 0.065 -0.007 21 2 1,752 -2
30DEC26 6.50 P 0.118 0.118 0.113 0.117 -0.007 21 50 3,873 +50
30DEC26 6.75 P 0.000 0.000 0.000 0.184 -0.011 21 0 4,390 0
30DEC26 7.00 P 0.000 0.000 0.000 0.276 -0.020 20 0 875 0
30DEC26 7.25 P 0.000 0.000 0.000 0.397 -0.025 20 0 764 0
30DEC26 7.50 P 0.000 0.000 0.000 0.547 -0.029 20 0 440 0
30DEC26 7.75 P 0.000 0.000 0.000 0.719 -0.031 20 0 106 0
30DEC26 8.00 P 0.000 0.000 0.000 0.930 -0.041 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.140 -0.045 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.357 -0.031 20 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.586 -0.032 20 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.822 -0.031 18 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.060 -0.033 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.285 -0.050 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.545 -0.033 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.789 -0.033 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.280 -0.033 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.757 -0.051 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.252 -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 0.001 -0.001 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.002 -0.001 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.003 -0.001 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.004 -0.001 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.006 -0.001 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.013 -0.002 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.026 -0.004 22 0 46 0
30MAR27 5.75 P 0.058 0.058 0.058 0.047 -0.007 22 20 692 +20
30MAR27 6.00 P 0.000 0.000 0.000 0.080 -0.011 22 0 1,067 0
30MAR27 6.25 P 0.000 0.000 0.000 0.129 -0.010 22 0 744 0
30MAR27 6.50 P 0.183 0.183 0.183 0.185 -0.018 21 77 659 +77
30MAR27 6.75 P 0.000 0.000 0.000 0.273 -0.016 21 0 2,626 0
30MAR27 7.00 P 0.000 0.000 0.000 0.374 -0.021 21 0 2,052 0
30MAR27 7.25 P 0.000 0.000 0.000 0.502 -0.020 21 0 1,442 0
30MAR27 7.50 P 0.000 0.000 0.000 0.651 -0.018 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.816 -0.031 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.001 -0.044 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.203 -0.029 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.415 -0.030 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.635 -0.031 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.863 -0.032 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.096 -0.031 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.332 -0.032 22 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.556 -0.049 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.814 -0.032 22 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.283 -0.051 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.774 -0.050 0 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.268 -0.050 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.003 -0.001 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.004 -0.001 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.005 -0.001 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.007 -0.001 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.010 -0.001 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.012 -0.002 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.016 -0.003 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.030 -0.004 22 0 271 0
29JUN27 5.50 P 0.000 0.000 0.000 0.051 -0.006 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.083 -0.009 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.127 -0.012 22 0 627 0
29JUN27 6.25 P 0.000 0.000 0.000 0.186 -0.007 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.256 -0.009 22 0 399 0
29JUN27 6.75 P 0.000 0.000 0.000 0.343 -0.013 21 0 212 0
29JUN27 7.00 P 0.000 0.000 0.000 0.450 -0.016 21 0 462 0
29JUN27 7.25 P 0.000 0.000 0.000 0.576 -0.018 21 0 465 0
29JUN27 7.50 P 0.000 0.000 0.000 0.723 -0.020 21 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 0.887 -0.030 22 0 150 0
29JUN27 8.00 P 0.000 0.000 0.000 1.059 -0.042 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.248 -0.026 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.451 -0.029 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.661 -0.033 21 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.887 -0.029 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.113 -0.033 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.347 -0.031 22 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.582 -0.032 22 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.814 -0.039 20 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.287 -0.049 0 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.776 -0.050 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.268 -0.050 0 0 0 0
TOTAL PUT 1,166 230,060 +563
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.820
28AUG26 3.60 C 0.000 0.000 0.000 1.222 -0.017 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.133 -0.006 91 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.022 -0.018 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.922 -0.017 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.822 -0.018 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.723 -0.017 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.634 -0.003 54 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.524 -0.010 28 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.424 -0.008 23 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.326 -0.004 23 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.230 -0.003 20 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.144 -0.004 20 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.075 -0.006 19 0 200 0
28AUG26 4.90 C 0.000 0.000 0.000 0.033 -0.004 19 0 89 0
28AUG26 5.00 C 0.000 0.000 0.000 0.012 -0.002 20 0 385 0
28AUG26 5.25 C 0.000 0.000 0.000 0.001 0.000 23 0 445 0
28AUG26 5.50 C 0.000 0.000 0.000 0.001 0.000 34 0 489 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 0.000 43 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.238 -0.007 44 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.133 -0.013 29 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.040 -0.006 38 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.941 -0.006 35 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.841 -0.007 31 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.732 -0.017 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.634 -0.015 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.537 -0.012 17 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.443 -0.008 18 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.354 -0.004 18 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.272 -0.001 18 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.206 +0.007 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.150 +0.012 20 0 60 0
29SEP26 4.90 C 0.088 0.088 0.088 0.095 +0.005 18 30 288 +30
29SEP26 5.00 C 0.000 0.000 0.000 0.063 +0.007 19 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.017 +0.004 19 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.004 +0.002 20 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 41 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 1.248 -0.012 35 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.135 -0.027 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.040 -0.023 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.941 -0.023 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.841 -0.024 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.743 -0.021 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.648 -0.016 17 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.556 -0.012 18 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.468 -0.007 18 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.386 -0.003 18 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.314 +0.004 19 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.245 +0.004 19 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.185 +0.014 18 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.128 +0.003 17 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.096 +0.008 18 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.036 +0.002 18 0 32 0
29OCT26 5.50 C 0.000 0.000 0.000 0.011 +0.001 18 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.003 0.000 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 0.948 -0.026 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 0.852 -0.026 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 0.757 -0.025 16 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 0.666 -0.022 18 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 0.577 -0.020 18 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.494 -0.018 18 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.416 -0.016 19 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.341 -0.019 18 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.279 -0.015 19 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.225 -0.012 19 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.178 -0.010 19 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.138 -0.008 19 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.073 0.000 20 0 16 0
27NOV26 5.50 C 0.000 0.000 0.000 0.032 -0.001 20 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.013 0.000 20 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.005 0.000 20 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 1.257 -0.026 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.159 -0.026 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.062 -0.026 17 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.965 -0.026 17 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.870 -0.026 18 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.777 -0.025 18 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.687 -0.025 18 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.601 -0.024 18 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.521 -0.021 18 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.450 -0.015 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.384 -0.008 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.325 -0.005 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.272 -0.006 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.225 -0.012 20 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.184 -0.011 20 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.106 -0.007 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.058 -0.005 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.031 -0.004 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.015 -0.002 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.007 -0.002 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.263 -0.027 23 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.168 -0.025 23 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.073 -0.021 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.980 -0.016 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.889 -0.012 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.802 -0.007 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.719 -0.002 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.639 +0.001 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.564 +0.005 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.493 +0.006 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.429 +0.008 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.370 +0.009 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.318 +0.011 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.273 +0.013 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.230 +0.012 21 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.148 +0.011 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.092 +0.009 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.056 +0.007 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.033 +0.005 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.019 +0.004 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.010 +0.001 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.003 0.000 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 1.272 -0.025 24 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.180 -0.019 24 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.090 -0.013 24 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.004 -0.006 24 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.920 0.000 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.837 +0.002 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.756 +0.002 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.679 +0.002 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.608 +0.001 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.542 +0.002 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.482 +0.001 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.426 +0.001 21 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.376 +0.001 21 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.330 0.000 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.290 +0.001 21 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.204 +0.001 21 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.142 0.000 21 0 36 0
29JUN27 5.75 C 0.000 0.000 0.000 0.097 0.000 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.065 0.000 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.043 0.000 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.028 0.000 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.017 0.000 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.011 0.000 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.007 0.000 21 0 0 0
29JUN27 7.50 C 0.019 0.019 0.019 0.005 0.000 21 2 2 +2
TOTAL CALL 32 4,286 +32
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 137 0
28AUG26 4.50 P 0.000 0.000 0.000 0.002 0.000 22 0 98 0
28AUG26 4.60 P 0.000 0.000 0.000 0.006 -0.002 20 0 182 0
28AUG26 4.70 P 0.000 0.000 0.000 0.019 -0.005 19 0 50 0
28AUG26 4.80 P 0.000 0.000 0.000 0.055 -0.003 20 0 100 0
28AUG26 4.90 P 0.000 0.000 0.000 0.107 -0.007 18 0 104 0
28AUG26 5.00 P 0.000 0.000 0.000 0.192 -0.003 21 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.432 -0.003 29 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.682 -0.003 42 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.932 -0.003 53 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.182 -0.003 64 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.432 -0.003 74 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.682 -0.003 83 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.932 -0.003 92 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.182 -0.003 101 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.432 -0.003 109 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.682 -0.003 116 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 32 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 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 0.000 19 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.005 +0.001 19 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.011 +0.003 19 0 94 0
29SEP26 4.50 P 0.028 0.028 0.028 0.022 +0.004 19 2 49 +2
29SEP26 4.60 P 0.000 0.000 0.000 0.039 +0.003 19 0 142 0
29SEP26 4.70 P 0.000 0.000 0.000 0.069 +0.005 19 0 87 0
29SEP26 4.80 P 0.000 0.000 0.000 0.113 +0.013 19 0 95 0
29SEP26 4.90 P 0.000 0.000 0.000 0.164 +0.002 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.233 +0.015 20 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.445 +0.007 22 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.682 -0.003 24 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.932 -0.003 30 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.182 -0.003 36 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.432 -0.003 41 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.682 -0.003 46 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.932 -0.003 51 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.182 -0.003 56 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.432 -0.003 60 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.682 -0.003 64 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.930 -0.005 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.180 -0.005 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 0.002 +0.001 19 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.003 0.000 18 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.006 0.000 18 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.012 0.000 18 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.022 0.000 18 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.038 0.000 18 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.061 -0.001 18 0 65 0
29OCT26 4.70 P 0.000 0.000 0.000 0.095 0.000 18 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.130 -0.009 17 0 20 0
29OCT26 4.90 P 0.000 0.000 0.000 0.192 -0.002 18 0 223 0
29OCT26 5.00 P 0.000 0.000 0.000 0.257 -0.002 19 0 26 0
29OCT26 5.25 P 0.000 0.000 0.000 0.458 +0.014 20 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.689 +0.004 22 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.933 -0.002 25 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.183 -0.002 30 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.433 -0.002 34 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.683 -0.002 39 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.932 -0.003 42 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.183 -0.002 46 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.433 -0.002 50 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.006 -0.001 20 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.011 -0.001 20 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.019 0.000 20 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.030 -0.001 20 0 1 0
27NOV26 4.40 P 0.000 0.000 0.000 0.047 -0.001 20 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.069 -0.002 20 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.098 -0.003 20 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.136 -0.003 20 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.181 +0.007 20 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.235 -0.004 20 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.297 +0.003 20 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.484 +0.014 21 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.705 +0.012 23 0 52 0
27NOV26 5.75 P 0.000 0.000 0.000 0.937 +0.002 24 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 1.183 -0.002 27 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.433 -0.002 31 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.683 -0.002 34 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.932 -0.003 37 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 2.183 -0.002 41 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.433 -0.002 44 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.003 -0.001 21 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.009 -0.002 21 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.015 -0.003 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.024 -0.003 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.036 -0.005 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.052 -0.006 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.073 -0.008 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.100 -0.009 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.133 -0.010 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.172 -0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.219 -0.011 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.273 -0.005 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.333 -0.011 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.512 -0.011 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.723 -0.009 23 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.961 -0.004 27 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.215 +0.014 32 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.468 +0.025 36 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.712 +0.026 39 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.957 +0.022 41 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.203 +0.018 44 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.450 +0.015 46 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.698 +0.013 48 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.946 +0.011 51 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.013 +0.002 21 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.019 +0.002 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.028 +0.003 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.040 +0.004 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.057 +0.006 21 0 102 0
30MAR27 4.10 P 0.000 0.000 0.000 0.072 +0.003 20 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.100 +0.009 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.129 +0.015 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.160 +0.015 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.192 +0.011 20 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.233 +0.010 20 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.278 +0.008 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.329 +0.008 20 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.387 +0.008 20 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.447 +0.006 20 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.620 +0.005 19 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.814 +0.003 18 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.030 +0.006 16 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.260 +0.013 0 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.497 +0.019 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.738 +0.024 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.981 +0.025 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.227 +0.026 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.473 +0.026 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.720 +0.027 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.026 -0.001 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.036 -0.001 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.049 -0.001 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.065 -0.002 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.083 +0.001 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.106 +0.003 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.130 +0.001 20 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.157 -0.001 20 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.191 -0.002 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.242 -0.003 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.272 -0.003 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.319 -0.003 20 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.371 -0.003 20 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.426 -0.004 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.486 -0.004 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.652 -0.004 19 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.840 -0.004 18 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.048 0.000 17 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.271 +0.007 15 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.503 +0.014 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.741 +0.021 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.983 +0.007 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.228 +0.027 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.473 +0.024 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.720 +0.025 0 0 0 0
TOTAL PUT 2 3,703 +2
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 ($0.001) CLOSING PRICE HK$ 9.320
28AUG26 6.50 C 0.000 0.000 0.000 2.821 -0.130 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.571 -0.130 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.321 -0.130 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.072 -0.129 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.822 -0.130 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.573 -0.129 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.323 -0.129 0 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.077 -0.125 27 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.827 -0.126 19 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.581 -0.123 20 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.351 -0.115 20 0 47 0
28AUG26 9.25 C 0.161 0.161 0.161 0.168 -0.091 20 30 182 +30
28AUG26 9.50 C 0.066 0.066 0.066 0.061 -0.048 20 2 280 0
28AUG26 9.75 C 0.000 0.000 0.000 0.015 -0.023 20 0 391 0
28AUG26 10.00 C 0.000 0.000 0.000 0.003 -0.006 21 0 653 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 996 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 38 0 438 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 47 0 406 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 56 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 64 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 71 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.825 -0.129 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.575 -0.130 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.325 -0.130 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.076 -0.129 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.827 -0.129 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.578 -0.128 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.329 -0.123 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.082 -0.125 21 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.836 -0.124 20 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.604 -0.118 21 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.400 -0.106 21 0 292 0
29SEP26 9.25 C 0.000 0.000 0.000 0.235 -0.083 20 0 353 0
29SEP26 9.50 C 0.000 0.000 0.000 0.130 -0.072 20 0 495 0
29SEP26 9.75 C 0.000 0.000 0.000 0.072 -0.041 21 0 191 0
29SEP26 10.00 C 0.050 0.054 0.050 0.036 -0.024 21 100 800 -87
29SEP26 10.50 C 0.000 0.000 0.000 0.007 -0.007 21 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 37 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 40 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 44 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 47 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 50 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 53 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 56 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 59 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 61 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 64 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.825 -0.129 0 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.575 -0.130 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.325 -0.130 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.076 -0.129 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.827 -0.129 0 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.578 -0.128 0 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.329 -0.123 0 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.082 -0.126 19 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.841 -0.124 20 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.620 -0.118 20 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.429 -0.110 19 0 90 0
29OCT26 9.25 C 0.278 0.278 0.260 0.282 -0.099 19 60 265 +60
29OCT26 9.50 C 0.000 0.000 0.000 0.196 -0.068 20 0 62 0
29OCT26 9.75 C 0.000 0.000 0.000 0.123 -0.054 20 0 115 0
29OCT26 10.00 C 0.000 0.000 0.000 0.075 -0.039 20 0 186 0
29OCT26 10.50 C 0.000 0.000 0.000 0.024 -0.019 20 0 205 0
29OCT26 11.00 C 0.000 0.000 0.000 0.007 -0.007 20 0 151 0
29OCT26 11.50 C 0.000 0.000 0.000 0.002 -0.002 20 0 48 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 116 0
29OCT26 12.50 C 0.020 0.020 0.020 0.001 0.000 25 5 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.325 -0.130 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.076 -0.129 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.827 -0.129 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.578 -0.128 0 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.330 -0.122 0 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.091 -0.125 21 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.867 -0.123 21 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.673 -0.114 21 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.498 -0.098 20 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.373 -0.087 21 0 0 0
27NOV26 9.50 C 0.294 0.295 0.294 0.274 -0.097 21 60 60 +60
27NOV26 9.75 C 0.000 0.000 0.000 0.196 -0.065 21 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.142 -0.061 21 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.068 -0.034 22 0 60 0
27NOV26 11.00 C 0.000 0.000 0.000 0.029 -0.019 22 0 33 0
27NOV26 11.50 C 0.000 0.000 0.000 0.011 -0.009 21 0 42 0
27NOV26 12.00 C 0.000 0.000 0.000 0.004 -0.005 22 0 969 0
27NOV26 12.50 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.825 -0.129 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.575 -0.130 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.326 -0.129 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.076 -0.129 0 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.827 -0.129 0 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.579 -0.127 0 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.334 -0.118 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.108 -0.108 21 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.904 -0.114 21 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.728 -0.105 21 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.580 -0.096 21 0 172 0
30DEC26 9.25 C 0.437 0.437 0.437 0.446 -0.095 21 28 75 0
30DEC26 9.50 C 0.000 0.000 0.000 0.353 -0.087 21 0 40 0
30DEC26 9.75 C 0.000 0.000 0.000 0.276 -0.066 22 0 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.207 -0.056 22 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.110 -0.039 22 0 157 0
30DEC26 11.00 C 0.000 0.000 0.000 0.054 -0.025 21 0 283 0
30DEC26 11.50 C 0.000 0.000 0.000 0.025 -0.014 21 0 295 0
30DEC26 12.00 C 0.050 0.050 0.050 0.012 -0.007 22 5 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.005 -0.004 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.002 -0.002 21 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 26 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 27 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 34 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 35 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.825 -0.129 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.575 -0.130 0 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.326 -0.129 0 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.078 -0.129 0 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.841 -0.115 22 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.620 -0.109 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.415 -0.105 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.226 -0.100 22 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.046 -0.120 21 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.893 -0.114 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.755 -0.107 21 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.632 -0.099 21 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.508 -0.109 21 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.415 -0.118 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.340 -0.101 21 0 124 0
30MAR27 10.50 C 0.265 0.266 0.265 0.233 -0.065 22 60 88 +30
30MAR27 11.00 C 0.000 0.000 0.000 0.147 -0.047 22 0 100 0
30MAR27 11.50 C 0.000 0.000 0.000 0.089 -0.035 22 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.052 -0.026 22 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.031 -0.017 22 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.017 -0.012 21 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.010 -0.007 22 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.006 -0.004 22 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.003 -0.003 22 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.002 -0.002 22 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 23 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.826 -0.128 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.590 -0.115 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.358 -0.114 23 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.133 -0.112 23 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.916 -0.109 22 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.710 -0.106 22 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.526 -0.107 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.363 -0.104 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.249 -0.060 24 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.102 -0.097 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.941 -0.122 23 0 70 0
29JUN27 9.25 C 0.000 0.000 0.000 0.825 -0.080 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.716 -0.081 23 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.624 -0.071 23 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.537 -0.068 23 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.397 -0.055 23 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.300 -0.036 24 0 244 0
29JUN27 11.50 C 0.000 0.000 0.000 0.219 -0.039 24 0 507 0
29JUN27 12.00 C 0.000 0.000 0.000 0.155 -0.031 24 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.108 -0.025 24 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.074 -0.020 24 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.052 -0.013 24 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.035 -0.010 24 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.024 -0.007 24 0 31 0
TOTAL CALL 350 29,374 +93
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 50 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 43 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 36 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.001 0.000 30 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.004 +0.002 21 0 162 0
28AUG26 9.00 P 0.037 0.037 0.035 0.024 +0.011 20 40 437 +40
28AUG26 9.25 P 0.089 0.150 0.089 0.092 +0.035 20 88 804 +22
28AUG26 9.50 P 0.000 0.000 0.000 0.233 +0.068 20 0 872 0
28AUG26 9.75 P 0.000 0.000 0.000 0.440 +0.105 20 0 516 0
28AUG26 10.00 P 0.000 0.000 0.000 0.680 +0.121 0 0 285 0
28AUG26 10.50 P 0.000 0.000 0.000 1.180 +0.125 0 0 24 -273
28AUG26 11.00 P 0.000 0.000 0.000 1.687 +0.117 54 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.187 +0.117 65 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.687 +0.117 76 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.186 +0.116 85 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.686 +0.116 95 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.186 +0.116 104 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.686 +0.116 112 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.186 +0.116 121 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.686 +0.116 129 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.186 +0.116 136 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 22 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.003 +0.001 21 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.008 +0.001 21 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.023 +0.005 21 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.052 +0.012 21 0 443 0
29SEP26 8.75 P 0.000 0.000 0.000 0.107 +0.022 20 0 264 0
29SEP26 9.00 P 0.203 0.203 0.187 0.195 +0.037 20 11 485 +1
29SEP26 9.25 P 0.376 0.376 0.349 0.319 +0.055 20 40 349 +14
29SEP26 9.50 P 0.000 0.000 0.000 0.509 +0.102 22 0 305 0
29SEP26 9.75 P 0.000 0.000 0.000 0.691 +0.092 21 0 228 0
29SEP26 10.00 P 0.000 0.000 0.000 0.911 +0.106 21 0 375 0
29SEP26 10.50 P 0.000 0.000 0.000 1.389 +0.108 21 0 939 0
29SEP26 11.00 P 0.000 0.000 0.000 1.880 +0.114 0 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.377 +0.116 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.876 +0.117 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.375 +0.117 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.874 +0.117 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.373 +0.117 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.872 +0.117 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.372 +0.117 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.871 +0.117 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.371 +0.118 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.870 +0.117 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.369 +0.117 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.869 +0.118 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.368 +0.117 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.004 0.000 20 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.010 +0.001 20 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.023 +0.002 20 0 67 0
29OCT26 8.25 P 0.000 0.000 0.000 0.049 +0.007 20 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 0.088 +0.010 19 0 68 0
29OCT26 8.75 P 0.000 0.000 0.000 0.154 +0.019 19 0 40 0
29OCT26 9.00 P 0.000 0.000 0.000 0.248 +0.017 19 0 171 0
29OCT26 9.25 P 0.000 0.000 0.000 0.372 +0.025 19 0 71 0
29OCT26 9.50 P 0.000 0.000 0.000 0.557 +0.082 21 0 55 0
29OCT26 9.75 P 0.000 0.000 0.000 0.704 +0.075 18 0 84 0
29OCT26 10.00 P 0.000 0.000 0.000 0.934 +0.092 20 0 70 0
29OCT26 10.50 P 0.000 0.000 0.000 1.403 +0.101 22 0 102 0
29OCT26 11.00 P 0.000 0.000 0.000 1.883 +0.110 0 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 2.378 +0.115 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.876 +0.117 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.375 +0.117 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.874 +0.117 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.373 +0.117 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.873 +0.118 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.372 +0.117 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.016 0.000 22 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 0.029 0.000 21 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.055 +0.003 21 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 0.094 +0.006 21 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.149 +0.009 21 0 7 0
27NOV26 8.75 P 0.000 0.000 0.000 0.239 +0.029 22 0 120 0
27NOV26 9.00 P 0.000 0.000 0.000 0.348 +0.048 22 0 62 0
27NOV26 9.25 P 0.000 0.000 0.000 0.479 +0.065 22 0 36 0
27NOV26 9.50 P 0.000 0.000 0.000 0.598 +0.049 20 0 2 0
27NOV26 9.75 P 0.000 0.000 0.000 0.779 +0.074 21 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.983 +0.075 21 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.424 +0.095 22 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.889 +0.104 20 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.379 +0.113 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.876 +0.116 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.375 +0.117 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.874 +0.117 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.380 +0.124 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.873 +0.118 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.372 +0.117 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.008 0.000 22 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.016 +0.001 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.029 +0.002 21 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.049 +0.002 21 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.082 +0.006 21 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.129 +0.011 21 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.193 +0.017 21 0 313 0
30DEC26 8.75 P 0.262 0.262 0.262 0.275 +0.007 21 5 368 0
30DEC26 9.00 P 0.335 0.335 0.335 0.378 +0.031 21 35 367 +35
30DEC26 9.25 P 0.000 0.000 0.000 0.532 +0.043 22 0 202 0
30DEC26 9.50 P 0.000 0.000 0.000 0.665 +0.053 21 0 182 0
30DEC26 9.75 P 0.000 0.000 0.000 0.833 +0.064 21 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 1.019 +0.075 21 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.448 +0.090 22 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.889 +0.089 19 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.382 +0.111 0 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.877 +0.115 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.375 +0.117 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.874 +0.117 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.380 +0.124 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.873 +0.118 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.372 +0.117 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.871 +0.117 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.371 +0.118 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.870 +0.117 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.369 +0.117 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.869 +0.118 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.368 +0.117 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.010 -0.001 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.018 -0.001 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.031 -0.002 22 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.050 +0.001 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.074 -0.001 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.110 +0.001 21 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.157 +0.002 21 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.218 +0.005 21 0 288 0
30MAR27 8.50 P 0.000 0.000 0.000 0.292 -0.008 21 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.384 +0.012 21 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.492 +0.020 21 0 130 0
30MAR27 9.25 P 0.000 0.000 0.000 0.653 +0.060 22 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.777 +0.058 21 0 235 0
30MAR27 9.75 P 0.000 0.000 0.000 0.934 +0.042 21 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.110 +0.054 21 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.517 +0.081 22 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.945 +0.091 22 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.399 +0.101 22 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.882 +0.110 0 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.376 +0.114 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.874 +0.116 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.380 +0.124 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.873 +0.118 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.372 +0.117 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.871 +0.117 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.371 +0.118 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.870 +0.117 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.040 +0.002 24 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.060 +0.004 24 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.086 +0.005 24 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.121 +0.006 24 0 95 0
29JUN27 7.50 P 0.000 0.000 0.000 0.167 +0.010 24 0 96 0
29JUN27 7.75 P 0.000 0.000 0.000 0.223 +0.024 24 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.289 +0.018 24 0 183 0
29JUN27 8.25 P 0.000 0.000 0.000 0.368 +0.021 24 0 77 0
29JUN27 8.50 P 0.000 0.000 0.000 0.462 +0.042 24 0 68 0
29JUN27 8.75 P 0.000 0.000 0.000 0.565 +0.032 24 0 9 0
29JUN27 9.00 P 0.000 0.000 0.000 0.685 +0.037 24 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.817 +0.046 24 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 0.960 +0.048 24 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.120 +0.058 25 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.288 +0.063 25 0 414 0
29JUN27 10.50 P 0.000 0.000 0.000 1.661 +0.078 25 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.074 +0.091 26 0 156 0
29JUN27 11.50 P 0.000 0.000 0.000 2.522 +0.103 27 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.997 +0.113 29 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.492 +0.121 32 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.981 +0.108 34 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.449 +0.105 34 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.922 +0.108 34 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.398 +0.110 34 0 0 0
TOTAL PUT 219 18,194 -161
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$ 146.200
21AUG26 97.00 C 0.00 0.00 0.00 49.22 -2.02 0 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 48.23 -2.01 147 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 47.23 -2.02 143 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 46.23 -2.02 139 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 45.23 -2.02 135 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 44.23 -2.03 132 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 43.23 -2.04 128 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 42.24 -2.04 137 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 41.24 -2.05 134 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 40.25 -2.05 137 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 39.25 -2.06 133 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 38.26 -2.07 135 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 37.27 -2.08 135 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 36.28 -2.09 135 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 35.29 -2.11 134 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 34.31 -2.11 135 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 33.33 -3.00 135 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 32.35 -2.15 135 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 31.37 -2.17 134 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 30.41 -2.18 135 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 29.44 -3.01 134 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 28.48 -2.23 134 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 27.53 -2.25 134 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 26.59 -2.27 134 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 25.65 -2.30 134 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 24.72 -2.33 134 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 23.81 -2.34 134 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 22.90 -2.76 134 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 22.01 -2.39 134 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 21.12 -2.42 134 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 20.25 -2.45 134 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 19.40 -2.46 134 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 18.56 -2.48 134 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 17.73 -2.51 134 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 16.92 -2.53 134 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 16.13 -2.54 134 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 15.36 -2.56 134 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 14.61 -2.56 134 0 1 0
21AUG26 135.00 C 0.00 0.00 0.00 13.88 -2.57 134 0 14 0
21AUG26 136.00 C 0.00 0.00 0.00 13.16 -2.58 134 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 12.47 -2.58 134 0 1 0
21AUG26 138.00 C 13.00 13.00 13.00 11.80 -2.58 134 2 4 0
21AUG26 139.00 C 0.00 0.00 0.00 11.15 -2.58 134 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 10.52 -2.57 134 0 0 0
21AUG26 141.00 C 0.00 0.00 0.00 9.92 -2.55 134 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 9.40 -2.48 136 0 5 0
21AUG26 143.00 C 8.80 8.80 8.80 8.80 -2.50 135 2 2 0
21AUG26 144.00 C 0.00 0.00 0.00 8.22 -2.75 134 0 0 0
21AUG26 145.00 C 10.00 10.00 7.43 7.72 -2.78 134 13 25 -3
21AUG26 146.00 C 0.00 0.00 0.00 7.25 -2.71 135 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 6.79 -2.65 135 0 1 0
21AUG26 148.00 C 0.00 0.00 0.00 6.37 -2.57 135 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 5.94 -2.52 135 0 0 0
21AUG26 150.00 C 10.31 10.31 10.31 5.55 -2.45 135 2 19 0
21AUG26 152.50 C 9.83 9.83 9.83 4.70 -2.23 137 3 3 +1
21AUG26 155.00 C 9.18 9.18 6.31 3.88 -2.09 137 2 4 +1
21AUG26 157.50 C 0.00 0.00 0.00 3.18 - 136 0 0 -
21AUG26 160.00 C 0.00 0.00 0.00 2.58 - 136 0 0 -
21AUG26 162.50 C 0.00 0.00 0.00 2.08 - 136 0 0 -
21AUG26 165.00 C 0.00 0.00 0.00 1.66 - 136 0 0 -
21AUG26 167.50 C 0.00 0.00 0.00 1.32 - 136 0 0 -
21AUG26 170.00 C 0.00 0.00 0.00 1.04 - 135 0 0 -
21AUG26 172.50 C 0.00 0.00 0.00 0.81 - 135 0 0 -
21AUG26 175.00 C 0.00 0.00 0.00 0.63 - 135 0 0 -
21AUG26 177.50 C 0.00 0.00 0.00 0.49 - 135 0 0 -
21AUG26 180.00 C 0.00 0.00 0.00 0.37 - 135 0 0 -
21AUG26 182.50 C 0.00 0.00 0.00 0.28 - 135 0 0 -
21AUG26 185.00 C 0.00 0.00 0.00 0.21 - 134 0 0 -
21AUG26 187.50 C 0.00 0.00 0.00 0.16 - 135 0 0 -
21AUG26 190.00 C 0.54 0.54 0.54 0.12 - 135 15 15 -
21AUG26 192.50 C 0.00 0.00 0.00 0.09 - 135 0 0 -
21AUG26 195.00 C 1.00 1.00 0.28 0.07 - 136 35 31 -
28AUG26 95.00 C 0.00 0.00 0.00 51.52 -2.05 133 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 49.12 -2.05 133 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 46.74 -2.06 133 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 44.39 -2.06 133 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 42.08 -2.72 133 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 39.80 -2.08 133 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 37.58 -2.67 133 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 35.40 -2.65 133 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 33.28 -2.09 133 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 31.22 -2.08 133 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 29.23 -2.07 133 0 1 0
28AUG26 122.50 C 0.00 0.00 0.00 27.30 -2.07 133 0 2 0
28AUG26 125.00 C 0.00 0.00 0.00 25.45 -2.12 133 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 23.67 -2.11 133 0 0 0
28AUG26 130.00 C 21.00 21.00 21.00 21.97 -2.01 133 8 0 -8
28AUG26 132.50 C 25.00 25.00 25.00 20.35 -1.81 133 2 0 -2
28AUG26 135.00 C 0.00 0.00 0.00 18.81 -1.95 133 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 17.35 -1.91 133 0 1 0
28AUG26 140.00 C 0.00 0.00 0.00 15.97 -1.87 133 0 20 0
28AUG26 142.50 C 0.00 0.00 0.00 14.67 -1.83 133 0 1 0
28AUG26 145.00 C 14.29 14.29 14.00 13.86 -1.35 137 16 18 +16
28AUG26 147.50 C 12.40 12.40 12.40 12.27 -2.18 132 1 31 +1
28AUG26 150.00 C 13.80 13.80 10.80 11.59 -1.71 136 8 22 0
28AUG26 152.50 C 15.38 15.38 10.09 10.32 -1.89 133 83 227 +2
28AUG26 155.00 C 14.88 14.88 9.20 9.44 -1.76 134 65 62 +61
28AUG26 157.50 C 9.01 9.25 9.01 8.64 -1.62 135 30 31 +30
28AUG26 160.00 C 0.00 0.00 0.00 7.92 -1.46 135 0 1 0
28AUG26 162.50 C 0.00 0.00 0.00 7.17 -1.40 135 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 6.30 -1.51 133 0 31 0
28AUG26 167.50 C 0.00 0.00 0.00 5.68 -1.22 133 0 0 0
28AUG26 170.00 C 9.05 9.05 4.46 5.12 -1.16 133 24 16 -7
28AUG26 172.50 C 0.00 0.00 0.00 4.61 -1.09 133 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 4.14 -1.03 133 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 3.72 -1.11 133 0 0 0
28AUG26 180.00 C 3.80 3.80 3.80 3.33 -0.91 133 1 1 0
28AUG26 182.50 C 0.00 0.00 0.00 2.98 -0.97 133 0 2 0
28AUG26 185.00 C 4.29 4.29 4.29 2.67 -0.79 133 24 24 +24
28AUG26 187.50 C 0.00 0.00 0.00 2.38 -0.74 133 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 2.12 -0.69 133 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 1.89 -0.64 133 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 1.68 -0.60 133 0 4 0
28AUG26 197.50 C 0.00 0.00 0.00 1.50 -0.55 133 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 1.33 -0.51 133 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 76.98 -2.07 119 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 74.64 -2.07 119 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 72.31 -2.09 119 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 70.02 -2.10 119 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 67.76 -2.11 119 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 65.53 -2.12 119 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 63.34 -2.13 119 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 61.18 -2.14 119 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 59.07 -2.15 119 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 56.99 -2.16 119 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 54.96 -2.17 119 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 52.97 -2.20 119 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 51.03 -2.18 119 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 49.13 -2.19 119 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.29 -2.18 119 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 45.49 -1.88 119 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.73 -1.72 119 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.03 -1.57 119 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.38 -1.49 119 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 38.77 -1.33 119 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 36.15 -2.08 112 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 34.99 -2.02 115 0 100 0
29SEP26 125.00 C 0.00 0.00 0.00 33.55 -1.75 115 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 32.11 -1.81 115 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 30.81 -2.78 115 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 29.26 -2.16 114 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 28.06 -1.98 115 0 1 0
29SEP26 137.50 C 28.52 28.52 28.52 26.90 -1.94 115 1 0 -1
29SEP26 140.00 C 0.00 0.00 0.00 25.85 -1.92 116 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 24.60 -1.95 115 0 15 0
29SEP26 145.00 C 24.50 24.50 24.50 23.53 -1.94 116 1 15 0
29SEP26 147.50 C 0.00 0.00 0.00 22.57 -1.95 116 0 0 0
29SEP26 150.00 C 24.54 24.54 21.54 21.53 -2.01 116 20 35 +15
29SEP26 152.50 C 23.56 23.56 23.56 20.58 -1.86 116 11 26 +11
29SEP26 155.00 C 0.00 0.00 0.00 19.86 -1.82 117 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 18.90 -1.90 117 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 18.08 -1.89 117 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 17.29 -1.89 117 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 16.79 -1.62 119 0 17 0
29SEP26 167.50 C 0.00 0.00 0.00 16.14 -1.27 119 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 15.51 -1.25 120 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 14.92 -1.26 120 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 14.06 -1.25 119 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 13.62 -1.23 120 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 12.86 -1.55 120 0 4 0
29SEP26 182.50 C 0.00 0.00 0.00 12.59 -1.26 121 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 12.02 -1.29 121 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 11.47 -1.27 121 0 0 0
29SEP26 190.00 C 12.89 12.89 11.42 10.94 -1.49 121 2 0 0
29SEP26 192.50 C 0.00 0.00 0.00 10.44 -1.45 121 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 9.96 -1.42 121 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 9.22 -1.66 119 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 8.79 -1.62 119 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 78.07 -1.95 112 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 75.86 -1.94 111 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 73.69 -1.93 111 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 71.56 -1.92 111 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 69.47 -1.90 112 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 67.41 -1.89 111 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 65.39 -1.88 111 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 63.42 -1.86 112 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 61.48 -1.85 111 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 59.59 -1.83 111 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 57.74 -1.81 111 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 55.93 -1.79 111 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 54.17 -2.04 111 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 52.45 -1.75 111 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 50.77 -1.79 111 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 49.14 -1.76 111 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 47.55 -1.68 111 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 46.00 -1.66 111 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 44.50 -1.63 112 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 43.03 -1.62 111 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 41.61 -1.59 111 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 40.23 -1.57 111 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 38.89 -1.54 111 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 37.59 -1.52 111 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 36.33 -1.49 111 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 35.11 -1.46 111 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 33.92 -1.46 111 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 32.34 -1.49 110 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 31.59 -1.22 111 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 30.56 -1.39 111 0 15 0
29OCT26 145.00 C 30.51 30.51 29.48 29.48 -1.82 111 16 31 +16
29OCT26 147.50 C 29.54 29.54 29.25 28.53 -1.78 111 29 2 +1
29OCT26 150.00 C 30.50 30.50 28.32 27.62 -1.75 112 29 2 0
29OCT26 152.50 C 29.56 29.56 26.74 26.81 -1.65 112 86 61 +61
29OCT26 155.00 C 25.00 26.57 25.00 25.97 -1.62 113 99 76 +75
29OCT26 157.50 C 25.45 25.75 25.18 25.21 -1.55 113 52 79 +52
29OCT26 160.00 C 24.65 24.90 24.53 24.48 -1.42 113 30 44 +30
29OCT26 162.50 C 23.41 24.20 23.41 23.68 -1.35 114 25 49 +23
29OCT26 165.00 C 25.00 25.00 25.00 22.34 -1.84 111 1 15 0
29OCT26 167.50 C 0.00 0.00 0.00 22.07 -1.29 113 0 0 0
29OCT26 170.00 C 25.50 25.50 25.50 21.37 -1.20 114 1 1 +1
29OCT26 172.50 C 0.00 0.00 0.00 20.70 -1.10 114 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 19.99 -1.07 114 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 19.30 -1.05 114 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 18.63 -1.03 114 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 17.99 -1.00 114 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 17.36 -0.99 113 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 16.76 -0.96 113 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 16.18 -0.94 113 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 15.62 -0.92 113 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 15.08 -0.90 113 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 14.56 -0.88 113 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 14.06 -0.85 113 0 30 0
27NOV26 95.00 C 0.00 0.00 0.00 60.51 -1.77 109 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 58.84 -1.75 109 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 57.21 -1.74 109 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 55.63 -1.71 109 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 54.08 -1.69 109 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 52.57 -1.67 109 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 51.09 -1.66 109 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 49.66 -1.63 109 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 48.26 -1.80 109 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 46.90 -1.78 109 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 45.39 -1.40 109 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 44.11 -1.54 109 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 43.04 -1.84 109 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 41.82 -1.86 109 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 40.63 -1.87 109 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 39.48 -1.86 109 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 38.36 -1.80 109 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 37.27 -1.82 109 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 36.21 -1.85 109 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 35.18 -1.87 109 0 77 0
27NOV26 145.00 C 34.75 34.75 34.75 34.17 -1.77 109 15 31 +15
27NOV26 147.50 C 33.84 34.29 33.84 33.26 -1.77 110 30 45 +30
27NOV26 150.00 C 35.49 35.49 33.40 32.39 -1.74 110 43 43 +28
27NOV26 152.50 C 31.76 32.23 31.66 31.66 -1.59 110 26 26 +26
27NOV26 155.00 C 30.93 31.40 30.85 30.85 -1.56 111 37 31 +27
27NOV26 157.50 C 28.94 30.57 28.94 30.08 -1.51 111 46 44 +32
27NOV26 160.00 C 29.39 29.80 29.21 29.28 -1.52 111 25 34 +25
27NOV26 162.50 C 27.47 28.88 27.47 28.54 -1.49 111 30 41 +30
27NOV26 165.00 C 0.00 0.00 0.00 27.91 -1.28 112 0 7 0
27NOV26 167.50 C 0.00 0.00 0.00 26.89 -1.46 111 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 26.22 -1.37 111 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 25.67 -1.11 112 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 24.95 -1.14 112 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 24.25 -1.11 112 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 23.57 -1.09 112 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 22.90 -1.08 112 0 1 0
27NOV26 185.00 C 0.00 0.00 0.00 22.26 -1.06 112 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 21.64 -1.04 111 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 21.04 -1.01 111 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 20.45 -1.00 111 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 19.88 -0.98 111 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 19.33 -0.96 111 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 18.79 -0.94 111 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 63.07 -1.95 106 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 61.51 -1.94 106 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 59.98 -1.93 106 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 58.49 -1.92 106 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 57.03 -1.92 106 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 55.61 -1.91 106 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 54.23 -1.89 106 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 52.88 -1.88 106 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 51.57 -1.87 106 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 50.28 -1.86 106 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 49.03 -1.85 106 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 46.98 -1.46 104 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 46.74 -1.14 107 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 45.54 -1.07 107 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 44.34 -1.79 106 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 43.21 -1.08 106 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 41.49 -1.60 104 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 40.55 -1.51 105 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 40.12 -1.72 106 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 39.13 -1.71 106 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 38.16 -1.70 106 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 37.23 -1.68 106 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 36.31 -2.06 106 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 35.42 -2.12 106 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 34.56 -2.18 106 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 33.71 -1.62 106 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.89 -1.60 106 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 32.09 -1.59 106 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 31.81 -0.24 108 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.77 -0.79 107 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 30.28 -1.07 108 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 29.76 -0.86 108 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.97 -0.60 108 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 28.28 -0.98 108 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 27.40 -1.25 107 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 26.77 -1.29 107 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.21 -1.00 108 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 25.62 -1.24 108 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 25.13 -1.39 108 0 36 0
30DEC26 192.50 C 0.00 0.00 0.00 24.52 -0.85 108 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 24.12 -1.24 108 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 23.55 -1.08 108 0 0 0
30DEC26 200.00 C 23.53 23.53 23.53 23.00 -0.66 108 1 1 0
30MAR27 95.00 C 0.00 0.00 0.00 69.14 -2.01 102 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 67.77 -2.01 102 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 66.44 -2.00 102 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 65.14 -1.99 102 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 63.86 -1.99 102 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 62.62 -1.98 102 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 61.40 -1.97 102 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 60.21 -1.97 102 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 59.05 -1.96 102 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 57.92 -1.94 102 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 56.81 -1.94 102 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 55.73 -1.92 102 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 54.67 -1.91 102 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 53.63 -1.91 102 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 52.62 -1.90 102 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 51.63 -1.83 102 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 50.66 -1.88 102 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 49.72 -1.86 102 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 48.79 -1.86 102 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 47.89 -1.85 102 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 47.00 -1.84 102 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 46.14 -1.83 102 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 45.29 -2.29 102 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 44.47 -2.35 102 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 43.66 -2.41 102 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.87 - 102 0 0 -
30MAR27 160.00 C 0.00 0.00 0.00 42.10 - 102 0 0 -
30MAR27 162.50 C 0.00 0.00 0.00 41.96 - 104 0 0 -
30MAR27 165.00 C 0.00 0.00 0.00 40.60 - 102 0 0 -
30MAR27 167.50 C 0.00 0.00 0.00 39.88 - 102 0 0 -
30MAR27 170.00 C 0.00 0.00 0.00 39.17 - 102 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 74.96 -1.54 102 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 73.75 -1.52 102 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 72.56 -1.51 102 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 71.41 -1.49 102 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 70.28 -1.47 102 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 69.17 -1.45 102 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 68.08 -1.44 102 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 67.02 -1.42 102 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 65.98 -1.41 102 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 64.97 -1.38 102 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 63.97 -1.37 102 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 62.99 -1.36 102 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 62.04 -1.34 102 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 61.10 -1.33 102 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 60.19 -1.31 102 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 59.29 -1.29 102 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 58.41 -1.28 102 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 57.55 -1.26 102 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 56.70 -1.25 102 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 56.46 -0.65 103 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 55.30 -1.64 102 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 54.83 -1.61 103 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 54.03 -1.41 103 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 53.29 -1.61 103 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 52.59 -1.56 103 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 51.60 - 103 0 0 -
29JUN27 160.00 C 0.00 0.00 0.00 51.22 - 103 0 0 -
29JUN27 162.50 C 0.00 0.00 0.00 50.54 - 103 0 0 -
29JUN27 165.00 C 0.00 0.00 0.00 49.72 - 103 0 0 -
29JUN27 167.50 C 0.00 0.00 0.00 49.19 - 103 0 0 -
29JUN27 170.00 C 0.00 0.00 0.00 47.93 - 102 0 0 -
TOTAL CALL 992 5,182 +613
21AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
21AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 0.01 -0.01 140 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 0.01 -0.02 137 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 0.01 -0.03 133 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 0.01 -0.04 130 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 0.01 -0.05 126 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 0.02 -0.06 132 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 0.03 -0.06 133 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.04 -0.07 135 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 0.05 -0.08 134 0 2 0
21AUG26 111.00 P 0.00 0.00 0.00 0.06 -0.09 133 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 0.08 -0.11 135 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 0.10 -0.12 135 0 2 0
21AUG26 114.00 P 0.00 0.00 0.00 0.12 -0.13 135 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 0.14 -0.16 134 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 0.17 -0.18 133 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 0.20 -0.21 133 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 0.25 -0.21 134 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 0.29 -0.24 133 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 0.34 -0.26 133 0 2 0
21AUG26 121.00 P 0.00 0.00 0.00 0.41 -0.27 133 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 0.48 -0.30 133 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 0.55 -0.34 133 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 0.65 -0.35 133 0 0 0
21AUG26 125.00 P 0.50 0.74 0.50 0.76 -0.40 133 2 4 +2
21AUG26 126.00 P 0.00 0.00 0.00 0.89 -0.42 134 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 1.02 -0.44 134 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 1.17 -0.39 134 0 0 0
21AUG26 129.00 P 1.15 1.15 1.15 1.28 -0.52 133 1 1 +1
21AUG26 130.00 P 1.75 2.00 1.30 1.46 -0.55 133 3 7 +3
21AUG26 131.00 P 0.00 0.00 0.00 1.65 -0.49 133 0 1 0
21AUG26 132.00 P 0.00 0.00 0.00 1.84 -0.50 132 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 2.06 -0.54 133 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 2.32 -0.54 133 0 0 0
21AUG26 135.00 P 3.10 3.10 3.10 2.57 -0.54 132 1 1 +1
21AUG26 136.00 P 0.00 0.00 0.00 2.83 -0.55 132 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 3.15 -0.55 132 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 3.48 -0.55 132 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 3.85 -0.50 133 0 0 0
21AUG26 140.00 P 3.90 3.90 3.90 4.24 -0.45 133 2 5 0
21AUG26 141.00 P 0.00 0.00 0.00 4.65 -0.43 133 0 3 0
21AUG26 142.00 P 0.00 0.00 0.00 5.09 -0.39 134 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 5.48 -0.40 133 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 5.96 -0.32 133 0 0 0
21AUG26 145.00 P 7.00 7.00 7.00 6.39 -0.36 132 14 16 +14
21AUG26 146.00 P 0.00 0.00 0.00 6.97 -0.26 134 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 7.49 -0.21 133 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 8.07 -0.10 134 0 1 0
21AUG26 149.00 P 0.00 0.00 0.00 8.67 -0.04 134 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 9.28 +0.02 135 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 10.84 +0.21 134 0 1 0
21AUG26 155.00 P 0.00 0.00 0.00 12.55 +0.31 134 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 14.34 - 134 0 0 -
21AUG26 160.00 P 13.68 13.68 13.68 16.28 - 134 7 7 -
21AUG26 162.50 P 0.00 0.00 0.00 18.29 - 134 0 0 -
21AUG26 165.00 P 0.00 0.00 0.00 20.37 - 134 0 0 -
21AUG26 167.50 P 0.00 0.00 0.00 22.55 - 134 0 0 -
21AUG26 170.00 P 0.00 0.00 0.00 24.77 - 134 0 0 -
21AUG26 172.50 P 0.00 0.00 0.00 27.06 - 134 0 0 -
21AUG26 175.00 P 0.00 0.00 0.00 29.38 - 134 0 0 -
21AUG26 177.50 P 0.00 0.00 0.00 31.73 - 134 0 0 -
21AUG26 180.00 P 0.00 0.00 0.00 34.13 - 134 0 0 -
21AUG26 182.50 P 0.00 0.00 0.00 36.54 - 134 0 0 -
21AUG26 185.00 P 0.00 0.00 0.00 38.98 - 134 0 0 -
21AUG26 187.50 P 0.00 0.00 0.00 41.43 - 135 0 0 -
21AUG26 190.00 P 0.00 0.00 0.00 43.89 - 134 0 0 -
21AUG26 192.50 P 0.00 0.00 0.00 46.36 - 134 0 0 -
21AUG26 195.00 P 0.00 0.00 0.00 48.84 - 134 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 0.24 -0.04 133 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 0.33 -0.04 133 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.46 -0.05 133 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.60 -0.05 133 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.79 -0.07 133 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 1.00 -0.07 133 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 1.29 -0.08 133 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 1.60 -0.07 133 0 0 0
28AUG26 115.00 P 1.60 1.67 1.60 2.00 -0.07 133 4 5 +4
28AUG26 117.50 P 0.00 0.00 0.00 2.41 -0.07 133 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 2.95 -0.06 133 0 2 0
28AUG26 122.50 P 0.00 0.00 0.00 3.48 -0.07 133 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 4.17 -0.04 133 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 4.86 -0.04 133 0 0 0
28AUG26 130.00 P 5.46 5.46 5.46 5.55 -0.12 131 1 2 +1
28AUG26 132.50 P 6.30 6.30 6.30 6.47 +0.13 132 2 3 0
28AUG26 135.00 P 7.19 7.19 7.19 7.47 +0.28 132 2 2 +2
28AUG26 137.50 P 0.00 0.00 0.00 8.51 +0.29 132 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 9.66 +0.41 133 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 10.91 +0.55 133 0 1 0
28AUG26 145.00 P 0.00 0.00 0.00 12.22 +0.64 134 0 7 0
28AUG26 147.50 P 0.00 0.00 0.00 13.61 +0.75 134 0 2 0
28AUG26 150.00 P 0.00 0.00 0.00 14.97 +0.62 133 0 49 0
28AUG26 152.50 P 0.00 0.00 0.00 16.42 +0.36 133 0 10 0
28AUG26 155.00 P 0.00 0.00 0.00 18.04 +0.34 133 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 19.69 +0.53 133 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 21.40 +0.50 133 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 23.17 +0.52 133 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 24.99 +0.24 133 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 26.85 +0.53 133 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 29.42 +1.50 140 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 31.67 +1.49 143 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 32.81 +0.95 133 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 34.92 +0.70 133 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 37.02 +1.11 133 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 39.14 +1.12 133 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 41.36 +1.23 133 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 43.57 +1.30 133 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 45.79 +1.30 133 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 48.07 +1.36 133 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 50.37 +1.44 133 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 52.68 +1.47 133 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 55.00 +1.49 133 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.54 -0.06 119 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 0.69 -0.08 119 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.86 -0.07 119 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.06 -0.10 119 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.30 -0.10 119 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 1.53 -0.12 119 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.86 -0.13 119 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 2.20 -0.13 119 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 2.54 -0.15 119 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 3.00 -0.15 119 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 3.45 -0.16 119 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 3.92 -0.16 119 0 33 0
29SEP26 100.00 P 0.00 0.00 0.00 4.52 -0.03 119 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 5.12 -0.17 119 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 5.72 0.00 119 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 6.44 -0.17 119 0 12 0
29SEP26 110.00 P 5.80 5.80 5.80 6.99 -0.17 118 1 2 0
29SEP26 112.50 P 0.00 0.00 0.00 7.97 +0.06 119 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 8.51 -0.42 118 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 9.72 -0.15 119 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 10.35 -0.15 117 0 110 0
29SEP26 122.50 P 11.00 11.00 10.35 11.27 -0.16 117 2 100 0
29SEP26 125.00 P 0.00 0.00 0.00 12.25 -0.49 117 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 13.36 -0.10 117 0 10 0
29SEP26 130.00 P 0.00 0.00 0.00 14.47 -0.10 117 0 30 0
29SEP26 132.50 P 14.98 14.98 14.98 16.44 +0.75 121 15 29 0
29SEP26 135.00 P 0.00 0.00 0.00 16.71 -0.09 117 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 18.01 -0.01 116 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 19.31 -0.02 116 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 20.61 -0.03 116 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 21.91 -1.39 116 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 24.73 +0.04 123 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 24.81 +0.11 115 0 4 0
29SEP26 152.50 P 24.50 24.50 24.50 26.38 +0.18 116 15 15 +15
29SEP26 155.00 P 25.05 25.05 25.05 27.79 +0.09 115 2 2 +2
29SEP26 157.50 P 0.00 0.00 0.00 29.96 +0.77 118 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 31.12 -1.17 116 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 33.30 -0.39 118 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 35.18 +1.22 119 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 37.46 -0.29 122 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 38.72 +0.25 119 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 40.54 -0.39 120 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 42.29 -0.65 119 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 44.44 +1.06 120 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 46.14 +0.99 119 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 48.03 +0.79 119 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 50.44 +0.96 122 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 52.64 +1.26 124 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 53.90 +0.63 119 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 55.94 +0.67 119 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 57.97 +0.66 119 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 60.01 +0.66 119 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 62.04 +0.65 119 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 1.47 +0.05 111 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 1.73 +0.06 112 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 2.07 +0.09 111 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 2.43 +0.09 111 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 2.79 +0.09 112 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 3.25 +0.13 112 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 3.73 +0.13 111 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 4.21 +0.13 111 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 4.76 +0.19 111 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 5.40 +0.20 112 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 6.03 +0.19 111 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 6.66 +0.19 111 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 7.42 +0.49 112 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 8.22 +0.27 111 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 9.02 +0.27 111 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 9.82 +0.27 111 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 10.74 +0.68 111 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 11.73 +0.71 111 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 12.33 +0.35 110 0 15 0
29OCT26 117.50 P 0.00 0.00 0.00 13.70 +0.37 111 0 1 0
29OCT26 120.00 P 0.00 0.00 0.00 14.43 +0.01 110 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 15.51 +0.11 110 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 16.68 +0.36 110 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 17.86 +0.36 110 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 19.08 +0.63 110 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 20.41 +0.69 111 0 7 0
29OCT26 135.00 P 0.00 0.00 0.00 21.77 +0.72 110 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 23.16 +0.74 110 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 24.59 +0.77 111 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 26.06 +0.80 111 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 27.56 +0.82 112 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 29.10 +0.85 112 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 30.67 +0.88 112 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 32.13 +0.77 111 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 33.77 +0.78 112 0 4 0
29OCT26 157.50 P 0.00 0.00 0.00 35.77 +1.12 113 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 37.21 +0.49 113 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 38.89 +0.37 113 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 40.73 +0.56 113 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 42.57 +0.60 113 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 44.52 +0.72 114 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 46.65 +0.99 116 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 48.48 +2.06 116 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 50.35 +2.17 116 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 52.41 +2.47 117 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 52.89 +1.09 111 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 54.81 -0.27 111 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 58.21 +2.58 117 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 59.94 +2.39 117 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 60.57 +1.10 111 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 63.96 +2.57 117 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 64.44 -0.78 111 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 66.50 +1.25 111 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 8.60 +0.26 109 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 9.43 +0.26 109 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 10.27 +0.26 109 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 11.10 +0.26 109 0 1 0
27NOV26 105.00 P 11.40 11.40 11.40 12.07 +0.71 109 15 15 +15
27NOV26 107.50 P 0.00 0.00 0.00 13.09 +0.36 109 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 14.11 +0.36 109 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 15.13 +0.35 109 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 16.16 +0.36 109 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 17.30 +0.47 109 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 18.37 +0.73 109 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 19.48 +0.67 108 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 20.96 +0.47 109 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 22.01 +0.30 109 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 23.02 +0.40 108 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 24.42 +0.68 108 0 0 0
27NOV26 135.00 P 24.30 27.00 24.30 25.85 +0.71 108 6 3 +3
27NOV26 137.50 P 0.00 0.00 0.00 27.30 +0.73 108 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 28.79 +0.75 108 0 20 0
27NOV26 142.50 P 0.00 0.00 0.00 30.29 +0.76 109 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 31.86 +0.80 109 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 33.43 +0.81 109 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 35.16 +0.95 110 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 36.95 +1.13 110 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 38.20 +0.48 109 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 39.85 +0.50 109 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 41.46 +0.39 109 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 43.77 +0.91 112 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 44.74 +0.15 109 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 46.53 +0.09 109 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 48.56 +0.29 110 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 50.55 +0.55 111 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 52.48 +1.51 111 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 53.67 +0.06 109 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 55.94 +1.39 111 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 57.86 +0.29 111 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 60.45 +2.32 114 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 61.04 +1.08 109 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 64.48 +2.58 114 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 64.92 +1.07 109 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 67.99 +2.20 113 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 68.82 -0.53 109 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 70.76 +1.07 109 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.94 +0.05 106 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.80 +0.04 106 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.73 +0.10 106 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.78 +0.10 106 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.84 +0.54 106 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.89 +0.10 106 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.94 +0.09 106 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 18.00 +0.63 106 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.22 +0.75 106 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.47 +0.17 106 0 10 0
30DEC26 120.00 P 0.00 0.00 0.00 21.07 +0.17 104 0 100 0
30DEC26 122.50 P 20.50 20.50 20.50 22.28 +0.16 104 1 101 +1
30DEC26 125.00 P 0.00 0.00 0.00 23.49 +0.16 104 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 24.71 +0.16 104 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 26.33 -0.24 105 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.77 +0.59 105 0 300 0
30DEC26 135.00 P 0.00 0.00 0.00 29.26 +0.68 105 0 700 0
30DEC26 137.50 P 0.00 0.00 0.00 30.78 +0.72 105 0 400 0
30DEC26 140.00 P 0.00 0.00 0.00 32.31 +0.73 105 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 33.86 +0.74 106 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.46 +0.76 106 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 37.08 +0.78 106 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.75 +0.83 106 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 40.10 +0.53 106 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 41.78 +1.00 106 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 43.15 +0.97 105 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 44.71 +0.57 105 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 46.38 -0.13 105 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.28 +0.13 106 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 50.08 +0.29 106 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 52.06 +0.55 106 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 53.95 +1.07 107 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 55.59 +0.46 106 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 57.49 +0.54 106 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 59.37 +0.61 107 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 61.29 +0.72 107 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 62.93 +0.54 106 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 64.74 +0.53 106 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 66.60 +0.58 106 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 68.56 +0.71 106 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 70.53 +0.72 106 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 72.49 +0.71 106 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 74.46 +0.72 106 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.41 +0.01 102 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.53 +0.01 102 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.64 0.00 102 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.76 -0.01 102 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.88 -0.01 102 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.13 +0.07 102 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.44 +0.06 102 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.76 +0.06 102 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.07 +0.05 102 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 27.39 +0.06 102 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.70 +0.05 102 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 30.02 +0.04 102 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 31.39 +0.09 102 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 32.90 +0.15 102 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.91 -0.35 101 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 35.44 +0.64 101 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 37.00 +0.67 101 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 38.58 +0.69 101 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 40.19 +0.71 102 0 101 0
30MAR27 142.50 P 0.00 0.00 0.00 41.82 +0.73 102 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 43.47 +0.75 102 0 330 0
30MAR27 147.50 P 0.00 0.00 0.00 45.08 +0.71 102 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 46.78 +0.73 102 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 48.47 +1.19 102 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.16 +0.98 102 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.85 - 102 0 0 -
30MAR27 160.00 P 0.00 0.00 0.00 53.55 - 102 0 0 -
30MAR27 162.50 P 0.00 0.00 0.00 55.24 - 102 0 0 -
30MAR27 165.00 P 0.00 0.00 0.00 56.94 - 102 0 0 -
30MAR27 167.50 P 0.00 0.00 0.00 58.64 - 102 0 0 -
30MAR27 170.00 P 0.00 0.00 0.00 60.34 - 102 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 21.62 +0.45 102 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.81 +0.46 102 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.01 +0.47 102 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.39 +0.58 102 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.76 +0.57 102 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.13 +0.57 102 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.51 +0.58 102 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.89 +0.58 102 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.26 +0.58 102 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 33.64 +0.58 102 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 35.03 +0.59 102 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 36.54 +0.71 102 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.11 +0.72 102 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.67 +0.72 102 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.54 +0.03 100 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 42.11 +0.75 100 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 43.71 +0.78 101 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 45.32 +0.78 101 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 46.96 +0.81 101 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 48.61 +0.81 101 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 50.29 +0.84 101 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 52.00 +0.87 101 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 53.46 +1.65 101 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 55.17 +0.62 101 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 56.92 +0.65 101 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 58.69 - 101 0 0 -
29JUN27 160.00 P 0.00 0.00 0.00 60.95 - 102 0 0 -
29JUN27 162.50 P 0.00 0.00 0.00 62.81 - 102 0 0 -
29JUN27 165.00 P 0.00 0.00 0.00 64.55 - 102 0 0 -
29JUN27 167.50 P 0.00 0.00 0.00 66.30 - 102 0 0 -
29JUN27 170.00 P 0.00 0.00 0.00 68.06 - 102 0 0 -
TOTAL PUT 96 4,031 +64
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$ 12.640
28AUG26 8.00 C 0.00 0.00 0.00 4.66 +0.22 131 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.42 +0.23 134 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.16 +0.22 115 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.92 +0.22 117 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.71 +0.27 133 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.41 +0.22 92 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.16 +0.22 85 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.91 +0.22 78 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.67 +0.23 79 0 68 0
28AUG26 10.50 C 0.00 0.00 0.00 2.19 +0.20 74 0 189 0
28AUG26 11.00 C 0.00 0.00 0.00 1.71 +0.20 66 0 266 0
28AUG26 11.50 C 0.00 0.00 0.00 1.24 +0.19 56 0 69 0
28AUG26 12.00 C 0.69 0.74 0.69 0.80 +0.11 48 2 122 0
28AUG26 12.50 C 0.35 0.35 0.35 0.48 +0.05 48 15 781 +15
28AUG26 13.00 C 0.19 0.32 0.19 0.27 +0.04 49 332 358 +81
28AUG26 13.50 C 0.17 0.17 0.17 0.13 +0.01 49 1 327 0
28AUG26 14.00 C 0.08 0.10 0.08 0.06 0.00 50 17 160 -3
28AUG26 14.50 C 0.00 0.00 0.00 0.03 0.00 52 0 195 0
28AUG26 15.00 C 0.03 0.04 0.03 0.01 0.00 51 68 74 -43
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 66 0
28AUG26 16.00 C 0.01 0.01 0.01 0.01 0.00 67 63 161 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 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 0.00 100 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 112 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 118 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 138 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 5.90 +0.21 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.65 +0.21 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.40 +0.21 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.15 +0.20 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.90 +0.20 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.66 +0.21 69 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.42 +0.22 74 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.16 +0.21 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.92 +0.22 64 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.71 +0.26 75 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.41 +0.17 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.21 +0.26 65 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.99 +0.23 66 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.75 +0.22 63 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.22 +0.17 48 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 1.81 +0.22 50 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 1.36 +0.13 44 0 109 0
29SEP26 12.00 C 0.00 0.00 0.00 1.02 +0.08 44 0 442 0
29SEP26 12.50 C 0.00 0.00 0.00 0.77 +0.09 46 0 188 0
29SEP26 13.00 C 0.00 0.00 0.00 0.54 +0.06 45 0 195 0
29SEP26 13.50 C 0.00 0.00 0.00 0.37 +0.04 45 0 121 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 +0.03 45 0 495 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 +0.01 45 0 269 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 363 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 186 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 46 0 619 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 47 0 922 0
29SEP26 17.50 C 0.07 0.07 0.07 0.01 0.00 45 45 445 +45
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 4.66 +0.21 60 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.42 +0.22 63 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.16 +0.21 52 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.92 +0.21 55 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.71 +0.25 62 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.43 +0.19 51 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.26 +0.25 62 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.99 +0.23 55 0 10 0
29OCT26 10.00 C 0.00 0.00 0.00 2.76 +0.19 53 0 100 0
29OCT26 10.50 C 0.00 0.00 0.00 2.32 +0.19 51 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 1.91 +0.23 48 0 40 0
29OCT26 11.50 C 0.00 0.00 0.00 1.50 +0.11 44 0 63 0
29OCT26 12.00 C 0.00 0.00 0.00 1.23 +0.14 46 0 75 0
29OCT26 12.50 C 0.00 0.00 0.00 0.97 +0.12 46 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.76 +0.10 46 0 94 0
29OCT26 13.50 C 0.00 0.00 0.00 0.59 +0.09 46 0 18 0
29OCT26 14.00 C 0.00 0.00 0.00 0.45 +0.07 45 0 17 0
29OCT26 14.50 C 0.00 0.00 0.00 0.34 +0.06 45 0 68 0
29OCT26 15.00 C 0.00 0.00 0.00 0.25 +0.04 45 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 0.19 +0.04 45 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.14 +0.03 45 0 119 0
29OCT26 16.50 C 0.00 0.00 0.00 0.10 +0.02 45 0 5 0
29OCT26 17.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 4.20 +0.25 60 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.97 +0.23 60 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.74 +0.27 59 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.52 +0.25 58 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.26 +0.24 53 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.04 +0.20 53 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.81 +0.22 50 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.38 +0.18 48 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.00 +0.22 46 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.66 +0.15 45 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.37 +0.13 45 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.13 +0.12 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.91 +0.10 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.73 +0.08 44 0 15 0
27NOV26 14.00 C 0.00 0.00 0.00 0.59 +0.08 44 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 0.47 +0.07 44 0 47 0
27NOV26 15.00 C 0.47 0.47 0.47 0.37 +0.05 44 2 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.28 +0.03 43 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.22 +0.03 43 0 97 0
27NOV26 16.50 C 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 45 0
27NOV26 17.50 C 0.23 0.23 0.23 0.10 +0.02 43 45 120 +45
30DEC26 7.25 C 0.00 0.00 0.00 5.40 +0.21 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.15 +0.20 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.90 +0.20 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.66 +0.21 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.46 +0.26 58 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.22 +0.26 56 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.99 +0.25 55 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.74 +0.25 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.53 +0.26 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.32 +0.26 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.08 +0.22 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.88 +0.21 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.50 +0.21 47 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.15 +0.24 46 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.82 +0.20 45 0 412 0
30DEC26 12.00 C 0.00 0.00 0.00 1.56 +0.15 45 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.33 +0.14 45 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 1.12 +0.13 45 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.94 +0.13 45 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.79 +0.12 45 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.65 +0.10 45 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 +0.09 44 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 +0.07 44 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 0.36 +0.06 44 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 +0.06 44 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 0.24 +0.05 44 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 +0.05 44 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.04 44 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.03 44 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 +0.03 45 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 4.75 +0.25 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.52 +0.21 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.31 +0.24 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.11 +0.26 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.89 +0.24 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.68 +0.21 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.48 +0.20 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.30 +0.20 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.11 +0.19 45 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.76 +0.18 44 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.46 +0.19 44 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.17 +0.16 43 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.91 +0.15 43 0 200 0
30MAR27 12.50 C 0.00 0.00 0.00 1.68 +0.15 43 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.47 +0.14 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.29 +0.13 43 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.11 +0.11 42 0 61 0
30MAR27 14.50 C 0.00 0.00 0.00 0.97 +0.11 42 0 31 0
30MAR27 15.00 C 0.94 0.94 0.94 0.84 +0.10 42 15 77 +15
30MAR27 15.50 C 0.00 0.00 0.00 0.73 +0.09 42 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.62 +0.07 42 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.54 +0.07 42 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.46 +0.06 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.40 +0.06 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.34 +0.05 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.29 +0.04 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 +0.04 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 +0.04 42 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 159 0
29JUN27 8.00 C 0.00 0.00 0.00 4.76 +0.20 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.55 +0.20 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.35 +0.19 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.16 +0.19 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.97 +0.18 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.80 +0.19 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.62 +0.18 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.45 +0.17 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.37 +0.25 44 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.05 +0.21 44 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 2.73 +0.18 42 0 5 0
29JUN27 11.50 C 0.00 0.00 0.00 2.46 +0.11 42 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.20 +0.14 42 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.98 +0.11 42 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.80 +0.11 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.59 +0.08 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.45 +0.10 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.31 +0.11 43 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.17 +0.10 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.04 +0.09 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.93 +0.08 42 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.83 +0.08 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.74 +0.07 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.66 +0.07 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.59 +0.07 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.52 +0.05 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.47 +0.06 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.41 +0.05 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.37 +0.05 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.29 +0.04 42 0 0 0
TOTAL CALL 605 16,622 +155
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 132 0
28AUG26 10.50 P 0.02 0.02 0.02 0.01 -0.01 57 2 236 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 122 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 -0.05 49 0 203 0
28AUG26 12.00 P 0.00 0.00 0.00 0.16 -0.08 49 0 570 0
28AUG26 12.50 P 0.34 0.34 0.34 0.34 -0.12 49 75 248 +48
28AUG26 13.00 P 0.61 0.61 0.61 0.63 -0.16 50 15 383 -15
28AUG26 13.50 P 0.00 0.00 0.00 0.98 -0.19 49 0 80 0
28AUG26 14.00 P 0.00 0.00 0.00 1.41 -0.20 49 0 85 0
28AUG26 14.50 P 0.00 0.00 0.00 1.86 -0.24 0 0 174 0
28AUG26 15.00 P 0.00 0.00 0.00 2.36 -0.22 0 0 99 0
28AUG26 15.50 P 0.00 0.00 0.00 2.86 -0.21 0 0 87 0
28AUG26 16.00 P 0.00 0.00 0.00 3.36 -0.21 0 0 57 0
28AUG26 16.50 P 0.00 0.00 0.00 3.86 -0.21 0 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 4.36 -0.21 0 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 4.86 -0.21 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.36 -0.21 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.86 -0.21 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.36 -0.21 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.86 -0.21 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.36 -0.21 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.36 -0.21 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.36 -0.21 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.01 45 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.01 46 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.03 44 0 226 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 -0.05 44 0 217 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 -0.06 44 0 277 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 -0.09 43 0 197 0
29SEP26 12.00 P 0.47 0.49 0.46 0.56 -0.11 44 14 107 +8
29SEP26 12.50 P 0.69 0.69 0.69 0.80 -0.13 43 1 168 0
29SEP26 13.00 P 0.00 0.00 0.00 1.10 -0.15 42 0 77 0
29SEP26 13.50 P 0.00 0.00 0.00 1.44 -0.22 41 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 1.87 -0.19 44 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 2.23 -0.18 37 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.66 -0.19 29 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.11 -0.20 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.60 -0.17 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.04 -0.20 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.52 -0.20 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 5.00 -0.20 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.48 -0.20 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.98 -0.19 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.44 -0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.14 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.45 -0.18 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.41 -0.23 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.64 -0.20 65 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.63 -0.21 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 -0.01 42 0 48 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.03 -0.01 43 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 172 0
29OCT26 9.25 P 0.00 0.00 0.00 0.06 -0.01 43 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.12 -0.02 44 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.15 -0.03 44 0 9 0
29OCT26 10.50 P 0.00 0.00 0.00 0.25 -0.03 44 0 74 0
29OCT26 11.00 P 0.00 0.00 0.00 0.38 -0.05 44 0 82 0
29OCT26 11.50 P 0.00 0.00 0.00 0.55 -0.06 43 0 143 0
29OCT26 12.00 P 0.00 0.00 0.00 0.76 -0.08 43 0 355 0
29OCT26 12.50 P 0.96 0.96 0.96 1.02 -0.09 43 1 52 +1
29OCT26 13.00 P 0.00 0.00 0.00 1.30 -0.11 42 0 93 0
29OCT26 13.50 P 0.00 0.00 0.00 1.63 -0.12 42 0 13 0
29OCT26 14.00 P 0.00 0.00 0.00 1.98 -0.18 41 0 291 0
29OCT26 14.50 P 0.00 0.00 0.00 2.37 -0.22 40 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.80 -0.23 40 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.25 -0.22 40 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.70 -0.20 38 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.17 -0.22 37 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.64 -0.21 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.10 -0.22 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 0.07 -0.01 44 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 2 0
27NOV26 9.25 P 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.18 -0.03 43 0 12 0
27NOV26 10.00 P 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.34 -0.04 42 0 3 0
27NOV26 11.00 P 0.00 0.00 0.00 0.49 -0.05 42 0 33 0
27NOV26 11.50 P 0.63 0.63 0.63 0.67 -0.07 42 1 31 +1
27NOV26 12.00 P 0.00 0.00 0.00 0.89 -0.08 42 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.14 -0.10 42 0 75 0
27NOV26 13.00 P 0.00 0.00 0.00 1.43 -0.13 41 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 1.76 -0.16 42 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.11 -0.18 41 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.51 -0.20 42 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 2.91 -0.21 41 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.35 -0.20 42 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.79 -0.22 42 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.25 -0.21 42 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.70 -0.21 40 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.16 -0.23 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 44 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 44 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 44 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 0.00 43 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 0.00 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 0.00 43 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 0.00 44 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 0.00 43 0 37 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 0.00 44 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 -0.01 43 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 -0.01 43 0 6 0
30DEC26 10.00 P 0.29 0.29 0.29 0.33 -0.02 43 1 94 -1
30DEC26 10.50 P 0.00 0.00 0.00 0.47 -0.02 43 0 222 0
30DEC26 11.00 P 0.00 0.00 0.00 0.63 -0.03 43 0 304 0
30DEC26 11.50 P 0.00 0.00 0.00 0.83 -0.04 43 0 435 0
30DEC26 12.00 P 0.00 0.00 0.00 1.06 -0.05 43 0 3,440 0
30DEC26 12.50 P 0.00 0.00 0.00 1.31 -0.07 42 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 1.59 -0.08 42 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 1.92 -0.10 42 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.25 -0.14 41 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.61 -0.19 41 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.01 -0.20 41 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 3.43 -0.20 41 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 3.86 -0.23 41 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.30 -0.23 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.73 -0.25 39 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.19 -0.25 37 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.66 -0.25 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.13 -0.25 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.59 -0.26 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.14 -0.19 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.54 -0.27 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.55 -0.23 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.64 -0.20 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.63 -0.21 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.15 -0.01 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.19 -0.01 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.23 -0.01 41 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 -0.02 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.38 -0.02 41 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 -0.02 41 0 32 0
30MAR27 10.00 P 0.45 0.45 0.45 0.51 -0.02 41 1 32 0
30MAR27 10.50 P 0.00 0.00 0.00 0.67 -0.03 41 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.86 -0.04 41 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.06 -0.05 41 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 1.30 -0.05 40 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.56 -0.07 40 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 1.84 -0.08 40 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.17 -0.10 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.47 -0.17 39 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.85 -0.18 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.24 -0.19 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.64 -0.20 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.06 -0.20 41 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.48 -0.22 41 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.93 -0.20 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.38 -0.20 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.83 -0.20 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.25 -0.24 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.70 -0.25 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.18 -0.22 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.64 -0.22 28 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.58 -0.23 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.64 -0.20 38 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.63 -0.21 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.22 -0.02 41 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.26 -0.02 41 0 6 0
29JUN27 8.50 P 0.00 0.00 0.00 0.31 -0.03 41 0 6 0
29JUN27 8.75 P 0.00 0.00 0.00 0.37 -0.01 41 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.42 -0.02 41 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.49 -0.02 41 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.56 -0.02 41 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.63 -0.03 41 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 0.71 -0.04 41 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.88 -0.05 41 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.09 -0.04 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.32 -0.05 41 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 1.59 -0.02 41 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 1.88 -0.04 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.14 -0.07 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.46 -0.08 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.74 -0.15 40 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.09 -0.17 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.48 -0.17 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.85 -0.20 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.27 -0.19 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.67 -0.21 41 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.11 -0.20 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.52 -0.20 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.96 -0.21 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.41 -0.21 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.84 -0.23 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.29 -0.23 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.75 -0.21 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.66 -0.25 36 0 0 0
TOTAL PUT 111 15,846 +42
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$ 10.490
28AUG26 6.75 C 0.00 0.00 0.00 3.75 -0.20 112 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.50 -0.20 103 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.25 -0.20 94 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.00 -0.20 86 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.75 -0.20 78 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.50 -0.20 70 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.25 -0.20 62 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.00 -0.20 55 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.75 -0.20 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.50 -0.20 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.27 -0.19 50 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.04 -0.18 48 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 0.82 -0.18 47 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 0.63 -0.16 47 0 50 0
28AUG26 10.50 C 0.35 0.37 0.27 0.33 -0.11 47 142 204 +80
28AUG26 11.00 C 0.14 0.14 0.14 0.15 -0.07 48 5 639 +5
28AUG26 11.50 C 0.06 0.06 0.05 0.06 -0.04 49 24 222 -20
28AUG26 12.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 277 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 258 0
28AUG26 13.00 C 0.01 0.01 0.01 0.01 0.00 63 9 173 +9
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 33 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 19 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 17 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.76 -0.20 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.51 -0.20 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.27 -0.20 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.02 -0.20 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.77 -0.20 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.52 -0.20 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.28 -0.20 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.04 -0.20 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.81 -0.20 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.59 -0.19 38 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.38 -0.19 38 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.18 -0.18 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.00 -0.17 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.86 -0.13 40 0 15 0
29SEP26 10.50 C 0.56 0.56 0.56 0.56 -0.12 38 13 158 +13
29SEP26 11.00 C 0.37 0.39 0.33 0.36 -0.10 38 71 111 +36
29SEP26 11.50 C 0.25 0.25 0.22 0.22 -0.08 39 30 165 -15
29SEP26 12.00 C 0.00 0.00 0.00 0.12 -0.06 38 0 135 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 -0.04 39 0 106 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 96 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 117 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.78 -0.20 36 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.53 -0.20 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.29 -0.20 39 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.05 -0.20 40 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.81 -0.20 39 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.57 -0.20 38 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.34 -0.20 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.12 -0.19 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.91 -0.18 39 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.70 -0.18 38 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.51 -0.18 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.33 -0.17 38 0 100 0
29OCT26 9.75 C 1.13 1.19 1.08 1.17 -0.15 39 89 190 +75
29OCT26 10.00 C 0.00 0.00 0.00 0.99 -0.16 37 0 89 0
29OCT26 10.50 C 0.00 0.00 0.00 0.75 -0.12 39 0 26 0
29OCT26 11.00 C 0.00 0.00 0.00 0.53 -0.10 38 0 45 0
29OCT26 11.50 C 0.38 0.38 0.37 0.37 -0.09 38 52 78 +15
29OCT26 12.00 C 0.25 0.26 0.23 0.25 -0.07 38 59 206 +45
29OCT26 12.50 C 0.17 0.17 0.17 0.18 -0.05 39 15 720 0
29OCT26 13.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 173 0
29OCT26 13.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 128 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 73 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 92 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.63 -0.19 39 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.41 -0.19 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.20 -0.18 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.00 -0.18 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.80 -0.18 38 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.62 -0.17 38 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.45 -0.16 38 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.29 -0.16 38 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.15 -0.14 39 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.89 -0.13 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.69 -0.10 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.52 -0.08 39 0 0 0
27NOV26 12.00 C 0.40 0.40 0.35 0.38 -0.08 39 41 58 +15
27NOV26 12.50 C 0.28 0.28 0.26 0.28 -0.06 39 28 100 -13
27NOV26 13.00 C 0.22 0.22 0.22 0.20 -0.05 39 75 143 +75
27NOV26 13.50 C 0.00 0.00 0.00 0.14 -0.04 39 0 83 0
27NOV26 14.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 60 0
27NOV26 14.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 190 0
27NOV26 15.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 60 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.83 -0.20 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.60 -0.19 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.36 -0.20 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.14 -0.19 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.91 -0.19 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.70 -0.19 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.49 -0.18 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.29 -0.18 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.09 -0.18 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.91 -0.17 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.74 -0.17 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.58 -0.16 39 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.42 -0.16 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.28 -0.15 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.03 -0.13 38 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.82 -0.11 38 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.64 -0.10 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.50 -0.08 38 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 -0.08 38 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 -0.06 38 0 11 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 -0.05 38 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.04 38 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 400 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.93 -0.20 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.71 -0.20 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.50 -0.19 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.28 -0.19 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.08 -0.19 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.88 -0.19 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.69 -0.19 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.51 -0.18 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.34 -0.17 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.17 -0.17 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.01 -0.17 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.87 -0.15 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.72 -0.16 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.59 -0.15 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.35 -0.14 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.14 -0.12 38 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.95 -0.12 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.80 -0.10 38 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.66 -0.09 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.55 -0.08 38 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.45 -0.07 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 -0.06 38 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.31 -0.05 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.25 -0.05 38 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 -0.04 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 -0.03 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.05 -0.19 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.84 -0.19 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.63 -0.19 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.44 -0.19 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.25 -0.18 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.06 -0.19 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.89 -0.18 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.72 -0.17 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.56 -0.17 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.40 -0.17 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.25 -0.17 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.11 -0.16 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.98 -0.15 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.85 -0.15 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.61 -0.15 38 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.40 -0.14 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.22 -0.12 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.06 -0.11 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.91 -0.11 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.79 -0.09 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.68 -0.08 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.58 -0.08 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.50 -0.07 38 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.43 -0.06 38 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.37 -0.05 38 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.31 -0.06 38 0 0 0
TOTAL CALL 653 8,885 +320
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 115 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 98 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 0.00 48 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 48 0
28AUG26 9.75 P 0.00 0.00 0.00 0.08 +0.02 48 0 164 0
28AUG26 10.00 P 0.00 0.00 0.00 0.13 +0.04 47 0 130 0
28AUG26 10.50 P 0.33 0.41 0.31 0.33 +0.07 47 197 444 +137
28AUG26 11.00 P 0.00 0.00 0.00 0.65 +0.11 48 0 100 0
28AUG26 11.50 P 0.00 0.00 0.00 1.06 +0.17 48 0 115 0
28AUG26 12.00 P 0.00 0.00 0.00 1.52 +0.19 47 0 241 0
28AUG26 12.50 P 0.00 0.00 0.00 2.01 +0.20 0 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.51 +0.20 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.01 +0.20 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.51 +0.20 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.01 +0.20 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.51 +0.20 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.01 +0.20 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.51 +0.20 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.01 +0.20 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 39 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 80 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 +0.01 38 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 +0.03 39 0 25 0
29SEP26 9.75 P 0.25 0.27 0.25 0.23 +0.03 38 60 36 -30
29SEP26 10.00 P 0.33 0.34 0.33 0.32 +0.04 39 75 100 +45
29SEP26 10.50 P 0.60 0.60 0.53 0.53 +0.05 38 17 85 +17
29SEP26 11.00 P 0.86 0.86 0.86 0.85 +0.10 39 15 8 -15
29SEP26 11.50 P 0.00 0.00 0.00 1.19 +0.12 38 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.60 +0.15 38 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.05 +0.17 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.52 +0.18 37 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.01 +0.19 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.51 +0.20 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.01 +0.20 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.51 +0.20 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.01 +0.20 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.51 +0.20 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 6.01 +0.20 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.51 +0.20 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.01 +0.20 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.51 +0.20 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.01 +0.20 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.51 +0.20 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.01 +0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.51 +0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.51 +0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.51 +0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.51 +0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.51 +0.20 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.51 +0.20 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.51 +0.20 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.51 +0.20 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.51 +0.20 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.51 +0.20 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.17 +0.03 39 0 15 0
29OCT26 9.25 P 0.22 0.22 0.22 0.22 +0.03 38 30 30 +30
29OCT26 9.50 P 0.29 0.31 0.27 0.28 +0.03 38 235 145 +45
29OCT26 9.75 P 0.38 0.38 0.35 0.36 +0.04 38 143 183 +53
29OCT26 10.00 P 0.00 0.00 0.00 0.46 +0.06 38 0 89 0
29OCT26 10.50 P 0.00 0.00 0.00 0.69 +0.06 38 0 15 0
29OCT26 11.00 P 1.04 1.04 1.00 0.96 +0.05 37 27 59 +12
29OCT26 11.50 P 0.00 0.00 0.00 1.33 +0.12 38 0 66 0
29OCT26 12.00 P 0.00 0.00 0.00 1.71 +0.13 38 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.13 +0.15 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.57 +0.16 38 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.04 +0.18 39 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.52 +0.19 39 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.01 +0.19 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.51 +0.20 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.01 +0.20 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.51 +0.20 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.10 +0.01 38 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
27NOV26 8.75 P 0.20 0.23 0.20 0.19 +0.02 39 70 70 +70
27NOV26 9.00 P 0.27 0.29 0.26 0.25 +0.03 39 72 98 +64
27NOV26 9.25 P 0.00 0.00 0.00 0.32 +0.03 39 0 15 0
27NOV26 9.50 P 0.40 0.40 0.40 0.40 +0.04 39 15 15 +2
27NOV26 9.75 P 0.00 0.00 0.00 0.48 +0.04 38 0 4 0
27NOV26 10.00 P 0.00 0.00 0.00 0.58 +0.05 38 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.81 +0.06 38 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.11 +0.09 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.44 +0.11 38 0 78 0
27NOV26 12.00 P 0.00 0.00 0.00 1.81 +0.13 39 0 30 0
27NOV26 12.50 P 0.00 0.00 0.00 2.21 +0.15 39 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.63 +0.15 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.08 +0.17 38 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.54 +0.17 38 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.02 +0.18 38 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.51 +0.19 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.01 +0.20 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.51 +0.20 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 +0.01 38 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.21 +0.02 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.26 +0.02 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 +0.03 38 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.41 +0.04 39 0 12 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 +0.04 38 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 +0.05 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.69 +0.05 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.94 +0.07 39 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.22 +0.08 38 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.54 +0.09 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.90 +0.11 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.29 +0.13 38 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.70 +0.14 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.14 +0.16 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.59 +0.17 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.05 +0.17 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.53 +0.19 39 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.02 +0.20 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.51 +0.20 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.01 +0.20 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.51 +0.20 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.01 +0.20 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.51 +0.20 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.01 +0.20 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.51 +0.20 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.01 +0.20 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.51 +0.20 0 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 10.51 +0.20 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.51 +0.20 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.51 +0.20 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.51 +0.20 0 0 0 0
30DEC26 25.00 P 14.50 14.50 14.50 14.51 +0.20 0 1 1 +1
30MAR27 6.75 P 0.00 0.00 0.00 0.07 0.00 38 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.31 +0.02 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 +0.03 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.45 +0.03 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.55 +0.05 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.62 +0.04 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.72 +0.05 38 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.82 +0.04 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.94 +0.06 38 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.19 +0.07 38 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.47 +0.07 38 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.79 +0.09 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.13 +0.10 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.49 +0.11 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.88 +0.12 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.29 +0.14 38 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.71 +0.14 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.15 +0.15 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.60 +0.16 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.07 +0.17 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.54 +0.17 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.02 +0.18 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.51 +0.19 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.01 +0.20 0 0 0 0
30MAR27 18.00 P 7.50 7.50 7.50 7.51 +0.20 0 1 1 +1
30MAR27 18.50 P 0.00 0.00 0.00 8.01 +0.20 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.51 +0.20 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.01 +0.20 0 0 0 0
30MAR27 20.00 P 9.50 9.50 9.50 9.51 +0.20 0 1 1 +1
29JUN27 6.75 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.27 +0.02 39 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.32 +0.02 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.38 +0.02 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.45 +0.02 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.52 +0.02 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.61 +0.03 38 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.70 +0.04 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.80 +0.05 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.90 +0.04 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.01 +0.05 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.13 +0.05 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.38 +0.05 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.67 +0.07 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.98 +0.08 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.32 +0.09 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.67 +0.10 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.04 +0.10 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.44 +0.12 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.84 +0.12 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.27 +0.14 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.70 +0.14 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.15 +0.16 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.60 +0.16 38 0 0 0
TOTAL PUT 959 3,695 +433
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$ 137.800
21AUG26 107.00 C 0.00 0.00 0.00 30.83 +2.34 93 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 29.83 +2.38 90 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 28.83 +2.30 86 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 27.83 +2.32 82 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 26.83 +2.67 79 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 25.83 +2.66 75 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 24.83 +2.64 72 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 23.84 +2.63 79 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 22.84 +2.61 76 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 21.85 +2.59 78 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 20.85 +2.55 74 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 19.87 +2.52 77 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 18.88 +2.47 75 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 17.90 +2.42 75 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 16.93 +2.36 76 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 15.97 +2.30 76 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 15.02 +2.23 76 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 14.08 +2.14 76 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 13.15 +2.04 76 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 12.25 +1.95 76 0 13 0
21AUG26 127.00 C 11.50 11.50 11.50 11.36 +1.84 76 1 2 0
21AUG26 128.00 C 10.50 10.50 10.50 10.50 +1.73 76 1 15 0
21AUG26 129.00 C 0.00 0.00 0.00 9.66 +1.60 76 0 1 0
21AUG26 130.00 C 0.00 0.00 0.00 8.85 +1.48 76 0 87 0
21AUG26 131.00 C 0.00 0.00 0.00 7.91 +0.99 71 0 1 0
21AUG26 132.00 C 0.00 0.00 0.00 7.20 +1.06 72 0 1 0
21AUG26 133.00 C 8.30 8.30 4.80 6.67 +1.01 77 18 38 -3
21AUG26 134.00 C 0.00 0.00 0.00 5.82 +0.76 72 0 15 0
21AUG26 135.00 C 0.00 0.00 0.00 5.25 +0.68 74 0 21 0
21AUG26 136.00 C 5.00 5.00 3.83 4.65 +0.53 73 36 49 +27
21AUG26 137.00 C 0.00 0.00 0.00 4.18 +0.50 75 0 15 0
21AUG26 138.00 C 2.74 2.74 2.74 3.72 +0.45 76 13 32 +13
21AUG26 139.00 C 0.00 0.00 0.00 3.29 +0.40 76 0 31 0
21AUG26 140.00 C 4.00 4.00 2.75 2.76 +0.21 74 7 87 0
21AUG26 141.00 C 3.02 3.02 2.50 2.49 +0.26 76 10 11 +6
21AUG26 142.00 C 2.10 2.10 2.10 2.19 +0.24 77 5 21 +5
21AUG26 143.00 C 2.95 2.95 2.95 1.88 +0.18 77 1 19 +1
21AUG26 144.00 C 0.00 0.00 0.00 1.60 +0.13 77 0 14 0
21AUG26 145.00 C 2.10 2.21 1.70 1.36 +0.09 77 55 92 0
21AUG26 146.00 C 1.80 1.80 1.41 1.14 +0.05 77 3 9 +1
21AUG26 147.00 C 0.00 0.00 0.00 0.96 +0.02 77 0 12 0
21AUG26 148.00 C 0.00 0.00 0.00 0.80 0.00 77 0 29 0
21AUG26 149.00 C 1.12 1.12 1.05 0.66 -0.02 76 6 21 +6
21AUG26 150.00 C 1.20 1.20 0.60 0.55 -0.03 77 7 41 +5
21AUG26 152.50 C 0.00 0.00 0.00 0.33 -0.04 76 0 110 0
21AUG26 155.00 C 0.00 0.00 0.00 0.19 -0.05 76 0 7 0
21AUG26 157.50 C 0.00 0.00 0.00 0.11 -0.04 76 0 5 0
21AUG26 160.00 C 0.00 0.00 0.00 0.06 -0.03 76 0 10 0
21AUG26 162.50 C 0.00 0.00 0.00 0.03 -0.03 76 0 1 0
21AUG26 165.00 C 0.00 0.00 0.00 0.02 -0.01 78 0 10 0
21AUG26 167.50 C 0.00 0.00 0.00 0.01 -0.01 78 0 120 0
21AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
21AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
21AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 113 0 100 0
28AUG26 65.00 C 0.00 0.00 0.00 72.85 +2.70 147 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 70.35 +2.70 132 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 67.85 +2.69 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 65.35 +2.69 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 62.85 +2.69 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 60.36 +2.70 116 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 57.86 +2.70 106 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 55.36 +2.69 89 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 52.86 +2.69 0 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 50.36 +2.69 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 47.87 +2.70 89 0 117 0
28AUG26 92.50 C 0.00 0.00 0.00 45.37 +2.69 81 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 42.87 +2.69 71 0 107 0
28AUG26 97.50 C 0.00 0.00 0.00 40.37 +2.68 0 0 317 0
28AUG26 100.00 C 0.00 0.00 0.00 37.88 +2.67 71 0 173 0
28AUG26 102.50 C 0.00 0.00 0.00 35.52 +2.79 93 0 113 0
28AUG26 105.00 C 0.00 0.00 0.00 33.04 +2.77 88 0 141 0
28AUG26 107.50 C 0.00 0.00 0.00 30.57 +2.52 84 0 105 0
28AUG26 110.00 C 0.00 0.00 0.00 27.97 +2.46 68 0 181 0
28AUG26 112.50 C 0.00 0.00 0.00 25.54 +2.44 68 0 285 0
28AUG26 115.00 C 0.00 0.00 0.00 23.07 +2.66 64 0 250 0
28AUG26 117.50 C 0.00 0.00 0.00 21.25 +3.20 81 0 282 0
28AUG26 120.00 C 0.00 0.00 0.00 18.57 +1.58 69 0 304 0
28AUG26 122.50 C 0.00 0.00 0.00 16.41 +1.90 69 0 28 0
28AUG26 125.00 C 0.00 0.00 0.00 14.35 +1.71 69 0 188 0
28AUG26 127.50 C 11.30 11.30 11.30 12.42 +1.51 69 1 59 +1
28AUG26 130.00 C 0.00 0.00 0.00 10.63 +1.30 69 0 202 0
28AUG26 132.50 C 9.50 9.50 9.00 9.00 +1.18 69 2 156 -2
28AUG26 135.00 C 6.48 6.48 6.48 7.48 +0.88 68 1 211 0
28AUG26 137.50 C 5.50 5.50 5.50 6.17 +0.58 68 1 153 0
28AUG26 140.00 C 6.00 6.00 4.30 5.00 +0.35 67 105 275 -13
28AUG26 142.50 C 4.23 4.23 4.23 4.22 +0.41 70 1 113 0
28AUG26 145.00 C 4.30 4.30 3.70 3.41 +0.33 70 4 252 0
28AUG26 147.50 C 0.00 0.00 0.00 2.69 +0.23 70 0 68 0
28AUG26 150.00 C 2.18 2.50 1.90 2.10 +0.15 70 19 392 0
28AUG26 152.50 C 1.85 1.85 1.85 1.62 +0.09 69 3 225 0
28AUG26 155.00 C 1.50 1.50 1.50 1.24 +0.05 69 1 404 +1
28AUG26 157.50 C 0.00 0.00 0.00 0.94 +0.02 69 0 42 0
28AUG26 160.00 C 0.79 0.79 0.79 0.70 0.00 69 15 332 0
28AUG26 162.50 C 0.65 0.85 0.65 0.52 -0.02 69 17 48 +10
28AUG26 165.00 C 0.50 0.50 0.50 0.38 -0.02 69 15 114 0
28AUG26 167.50 C 0.40 0.40 0.40 0.27 -0.03 69 15 43 0
28AUG26 170.00 C 0.00 0.00 0.00 0.20 -0.03 69 0 373 0
28AUG26 172.50 C 0.32 0.32 0.32 0.14 -0.02 69 2 183 -2
28AUG26 175.00 C 0.38 0.38 0.38 0.10 -0.02 69 100 225 +100
28AUG26 177.50 C 0.00 0.00 0.00 0.07 -0.02 69 0 31 0
28AUG26 180.00 C 0.00 0.00 0.00 0.05 -0.02 69 0 200 0
28AUG26 182.50 C 0.00 0.00 0.00 0.04 -0.01 70 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.03 -0.01 71 0 99 0
28AUG26 187.50 C 0.00 0.00 0.00 0.02 -0.01 71 0 13 0
28AUG26 190.00 C 0.08 0.08 0.08 0.01 -0.01 69 5 116 -5
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 73 0 143 0
29SEP26 65.00 C 0.00 0.00 0.00 72.85 +2.70 101 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 70.35 +2.40 92 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 67.85 +2.69 83 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 65.35 +2.69 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 62.85 +2.69 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 60.36 +2.40 79 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 57.86 +2.38 74 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 55.36 +2.69 67 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 52.86 +2.39 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 50.37 +2.39 65 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 47.88 +2.66 65 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 45.40 +2.21 64 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 42.94 +2.61 64 0 368 0
29SEP26 97.50 C 0.00 0.00 0.00 40.75 +2.67 72 0 185 0
29SEP26 100.00 C 0.00 0.00 0.00 38.18 +2.38 66 0 301 0
29SEP26 102.50 C 0.00 0.00 0.00 36.19 +3.06 72 0 90 0
29SEP26 105.00 C 0.00 0.00 0.00 33.49 +2.09 64 0 2,348 0
29SEP26 107.50 C 0.00 0.00 0.00 30.60 +1.53 52 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 29.10 +1.91 64 0 57 0
29SEP26 112.50 C 0.00 0.00 0.00 26.31 +1.15 56 0 123 0
29SEP26 115.00 C 0.00 0.00 0.00 25.00 +1.82 63 0 126 0
29SEP26 117.50 C 0.00 0.00 0.00 22.74 +1.98 60 0 133 0
29SEP26 120.00 C 0.00 0.00 0.00 21.68 +1.93 66 0 146 0
29SEP26 122.50 C 0.00 0.00 0.00 19.85 +2.26 64 0 37 0
29SEP26 125.00 C 17.97 17.97 17.97 17.97 +1.79 63 8 365 0
29SEP26 127.50 C 0.00 0.00 0.00 16.77 +1.76 64 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 14.86 +0.48 62 0 614 0
29SEP26 132.50 C 13.40 13.40 13.40 13.95 +1.29 64 8 109 -8
29SEP26 135.00 C 12.70 12.70 12.70 12.73 +1.06 64 8 78 0
29SEP26 137.50 C 0.00 0.00 0.00 11.63 +0.97 64 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 10.78 +1.06 66 0 171 0
29SEP26 142.50 C 0.00 0.00 0.00 9.66 +0.83 65 0 27 0
29SEP26 145.00 C 9.96 9.96 9.96 8.80 +0.80 65 2 77 -2
29SEP26 147.50 C 0.00 0.00 0.00 8.01 +0.80 66 0 46 0
29SEP26 150.00 C 7.01 7.01 7.01 7.22 +0.72 66 1 1,400 +1
29SEP26 152.50 C 0.00 0.00 0.00 6.51 +0.72 65 0 106 0
29SEP26 155.00 C 5.22 6.25 5.22 5.80 +0.58 65 5 80 +5
29SEP26 157.50 C 0.00 0.00 0.00 5.22 +0.54 65 0 15 0
29SEP26 160.00 C 0.00 0.00 0.00 4.67 +0.54 65 0 258 0
29SEP26 162.50 C 0.00 0.00 0.00 4.13 +0.41 65 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 3.71 +0.40 65 0 216 0
29SEP26 167.50 C 3.56 3.56 3.56 3.30 +0.39 65 2 1,165 +2
29SEP26 170.00 C 2.86 2.86 2.86 2.90 +0.29 65 10 1,116 0
29SEP26 172.50 C 0.00 0.00 0.00 2.60 +0.28 65 0 445 0
29SEP26 175.00 C 2.35 2.35 2.35 2.30 +0.28 65 9 1,053 -2
29SEP26 177.50 C 0.00 0.00 0.00 2.00 +0.19 65 0 772 0
29SEP26 180.00 C 0.00 0.00 0.00 1.80 +0.20 65 0 171 0
29SEP26 182.50 C 0.00 0.00 0.00 1.59 +0.19 65 0 211 0
29SEP26 185.00 C 2.20 2.20 2.20 1.38 +0.14 65 2 358 0
29SEP26 187.50 C 0.00 0.00 0.00 1.22 +0.12 65 0 86 0
29SEP26 190.00 C 1.68 1.68 1.58 1.08 +0.12 65 91 911 +19
29SEP26 192.50 C 0.00 0.00 0.00 0.94 +0.11 65 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.82 +0.08 65 0 110 0
29SEP26 197.50 C 0.00 0.00 0.00 0.73 +0.08 65 0 32 0
29SEP26 200.00 C 1.05 1.10 1.05 0.63 +0.07 65 7 77 0
29SEP26 205.00 C 0.00 0.00 0.00 0.48 +0.04 65 0 223 0
29SEP26 210.00 C 0.00 0.00 0.00 0.37 +0.05 65 0 29 0
29SEP26 215.00 C 0.00 0.00 0.00 0.27 +0.03 64 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.21 +0.03 65 0 68 0
29SEP26 225.00 C 0.00 0.00 0.00 0.16 +0.01 65 0 60 0
29SEP26 230.00 C 0.00 0.00 0.00 0.12 +0.01 65 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 0.09 +0.01 65 0 30 0
29SEP26 240.00 C 0.00 0.00 0.00 0.07 +0.01 65 0 93 0
29SEP26 245.00 C 0.00 0.00 0.00 0.05 0.00 65 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.04 0.00 65 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.03 0.00 65 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.02 0.00 64 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 67 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 113 0
29OCT26 65.00 C 0.00 0.00 0.00 72.85 +2.70 83 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 70.35 +2.40 78 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 67.85 +2.69 72 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 65.35 +2.69 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 62.85 +2.69 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 60.36 +2.40 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 57.86 +2.38 61 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 55.38 +2.63 63 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 52.93 +2.33 64 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 50.64 +2.55 68 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 48.32 +2.84 68 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 45.99 +2.32 67 0 87 0
29OCT26 95.00 C 0.00 0.00 0.00 43.66 +2.51 66 0 135 0
29OCT26 97.50 C 0.00 0.00 0.00 41.42 +2.39 65 0 136 0
29OCT26 100.00 C 0.00 0.00 0.00 39.29 +2.29 65 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 37.26 +3.22 65 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 35.23 +2.34 64 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 33.14 +2.15 63 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 31.00 +1.96 62 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 28.46 +0.93 57 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 27.37 +1.94 61 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 25.50 +1.84 60 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 24.03 +2.30 61 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 22.01 +1.02 59 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 21.27 +1.70 62 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 19.85 +1.70 62 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 18.51 +1.61 62 0 290 0
29OCT26 132.50 C 0.00 0.00 0.00 17.75 +1.63 64 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 16.17 +1.21 63 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 14.98 +1.04 62 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 13.95 +0.96 62 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 13.02 +0.98 63 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 12.17 +0.99 63 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 11.35 +1.03 63 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 10.44 +0.95 63 0 28 0
29OCT26 152.50 C 0.00 0.00 0.00 9.69 +0.89 63 0 3 0
29OCT26 155.00 C 0.00 0.00 0.00 9.01 +0.89 63 0 85 0
29OCT26 157.50 C 9.31 9.40 9.31 8.32 +0.89 63 45 45 +45
29OCT26 160.00 C 0.00 0.00 0.00 7.63 +0.77 63 0 1 0
29OCT26 162.50 C 0.00 0.00 0.00 7.03 +0.70 63 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 6.50 +0.69 63 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 5.98 +0.69 63 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 44.95 +2.31 66 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 42.94 +2.32 65 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 40.93 +2.71 65 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 38.53 +1.99 62 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 36.16 +1.09 59 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 34.16 +1.00 58 0 0 0
27NOV26 110.00 C 31.91 31.91 31.91 32.50 +0.95 59 15 15 +15
27NOV26 112.50 C 0.00 0.00 0.00 31.33 +1.84 62 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 29.58 +1.57 61 0 17 0
27NOV26 117.50 C 0.00 0.00 0.00 27.85 +1.13 60 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 25.87 +0.61 59 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 25.41 +2.05 63 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 23.50 +1.84 61 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 21.87 +1.31 60 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 20.55 +0.25 59 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 19.73 +1.12 61 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 18.21 +0.57 60 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 17.68 +1.07 62 0 0 0
27NOV26 140.00 C 16.20 16.20 16.20 16.67 +1.24 62 100 318 -30
27NOV26 142.50 C 0.00 0.00 0.00 15.72 +1.02 62 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 14.89 +1.06 62 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 14.06 +1.05 63 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 13.30 +1.05 63 0 36 0
27NOV26 152.50 C 0.00 0.00 0.00 12.52 +1.04 63 0 5 0
27NOV26 155.00 C 0.00 0.00 0.00 11.68 +0.87 63 0 16 0
27NOV26 157.50 C 0.00 0.00 0.00 10.98 +0.83 63 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 10.32 +0.84 63 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 9.65 +0.83 63 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 8.98 +0.71 63 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 8.41 +0.65 63 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 72.85 +2.26 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 70.55 +2.60 72 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 67.85 +1.99 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 65.99 +2.45 72 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 63.74 +2.44 72 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 61.07 +2.11 66 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.19 +2.55 69 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 56.76 +2.27 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.61 +1.95 66 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 51.94 +1.26 61 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 50.43 +2.73 65 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 47.97 +2.33 62 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 46.14 +1.99 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.05 +1.92 62 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 42.08 +1.81 61 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 40.33 +1.83 62 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 38.52 +1.74 61 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 35.77 +1.66 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 34.99 +2.38 61 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 32.50 +1.24 57 0 3 0
30DEC26 115.00 C 31.00 31.00 31.00 31.74 +2.61 60 1 18 -1
30DEC26 117.50 C 0.00 0.00 0.00 30.68 +2.69 62 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 29.02 +2.47 61 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 26.93 +1.59 59 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 25.62 +0.99 59 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 24.97 +2.34 61 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 23.78 +1.49 61 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 22.20 +1.06 60 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 21.45 +1.30 61 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 20.34 +1.22 61 0 70 0
30DEC26 140.00 C 18.00 19.50 18.00 19.36 +1.21 61 13 324 0
30DEC26 142.50 C 0.00 0.00 0.00 18.19 +1.05 61 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 17.24 +0.90 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 16.42 +0.93 61 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 15.61 +0.85 61 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 14.87 +0.93 61 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 14.12 +0.98 61 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 13.40 +0.92 62 0 16 0
30DEC26 160.00 C 12.58 12.58 12.46 12.88 +1.05 62 4 110 0
30DEC26 162.50 C 0.00 0.00 0.00 12.23 +1.05 62 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 11.58 +1.05 62 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 10.93 +1.03 62 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 10.28 +0.88 62 0 367 0
30DEC26 172.50 C 0.00 0.00 0.00 9.75 +0.85 62 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 9.25 +0.85 62 0 65 0
30DEC26 177.50 C 0.00 0.00 0.00 8.75 +0.84 62 0 62 0
30DEC26 180.00 C 0.00 0.00 0.00 8.25 +0.84 62 0 42 0
30DEC26 182.50 C 0.00 0.00 0.00 7.76 +0.73 62 0 16 0
30DEC26 185.00 C 0.00 0.00 0.00 7.32 +0.66 62 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 6.95 +0.66 62 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 6.59 +0.67 62 0 20 0
30DEC26 192.50 C 0.00 0.00 0.00 6.22 +0.67 62 0 84 0
30DEC26 195.00 C 0.00 0.00 0.00 5.85 +0.63 62 0 12 0
30DEC26 197.50 C 0.00 0.00 0.00 5.48 +0.53 62 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 5.19 +0.50 62 0 80 0
30DEC26 205.00 C 0.00 0.00 0.00 4.66 +0.50 62 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 4.13 +0.47 62 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 3.66 +0.37 62 0 64 0
30DEC26 220.00 C 3.70 3.70 3.70 3.29 +0.37 62 15 102 +12
30DEC26 225.00 C 0.00 0.00 0.00 2.92 +0.37 62 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 2.56 +0.27 61 0 59 0
30DEC26 235.00 C 0.00 0.00 0.00 2.31 +0.26 62 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 2.06 +0.26 61 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 1.81 +0.27 61 0 187 0
30DEC26 250.00 C 0.00 0.00 0.00 1.56 +0.17 61 0 24 0
30DEC26 255.00 C 0.00 0.00 0.00 1.41 +0.18 61 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.25 +0.17 61 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 1.10 +0.14 61 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.98 +0.12 61 0 31 0
30DEC26 275.00 C 0.00 0.00 0.00 0.88 +0.12 61 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.81 +0.14 61 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.69 +0.10 61 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.63 +0.09 61 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.57 +0.09 61 0 0 0
30DEC26 300.00 C 1.14 1.14 1.14 0.51 +0.09 61 12 477 -12
30MAR27 65.00 C 0.00 0.00 0.00 73.38 +2.56 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 71.16 +2.57 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 68.94 +1.29 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 66.78 +2.50 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 64.65 +2.50 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 62.53 +1.26 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 60.51 +1.29 59 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 58.50 +1.28 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 56.49 +1.24 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 54.60 +1.27 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 52.74 +1.29 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 50.87 +1.25 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 49.08 +1.25 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.38 +1.29 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.93 +1.53 60 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 44.25 +1.60 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 42.61 +1.46 60 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 41.34 +1.76 60 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 39.80 +1.89 60 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 38.36 +2.81 61 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 36.93 +1.87 60 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 35.44 +2.05 60 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 34.10 +1.63 60 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 31.90 +0.49 57 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 31.34 +1.30 59 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 29.95 +1.03 59 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 29.30 +1.45 60 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 28.18 +1.45 60 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 26.49 +0.93 59 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 25.13 +0.61 58 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 24.87 +0.87 59 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 23.99 +1.59 60 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 22.61 +1.64 59 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 22.54 +1.58 61 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 21.21 +1.84 60 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 20.41 +1.05 60 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 19.66 +1.24 60 0 76 0
30MAR27 157.50 C 0.00 0.00 0.00 19.24 +1.50 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 18.45 +1.39 60 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 17.67 +1.29 60 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 16.93 +1.18 60 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 16.32 +1.15 60 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 15.70 +1.01 60 0 389 0
30MAR27 172.50 C 0.00 0.00 0.00 15.08 +1.03 60 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 14.47 +1.01 60 0 5 0
30MAR27 177.50 C 0.00 0.00 0.00 13.85 +0.97 60 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 13.24 +0.83 60 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 12.75 +0.81 60 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 12.28 +0.81 60 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 11.81 +0.81 60 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 11.34 +0.80 60 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 10.87 +0.80 60 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 10.40 +0.77 60 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 9.93 +0.65 60 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 9.56 +0.62 60 0 143 0
30MAR27 205.00 C 0.00 0.00 0.00 8.87 +0.62 60 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 8.18 +0.63 60 0 196 0
30MAR27 215.00 C 0.00 0.00 0.00 7.49 +0.57 60 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 6.90 +0.47 60 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 6.41 +0.48 60 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 5.91 +0.47 60 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 5.42 +0.46 60 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 4.97 +0.35 60 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 4.62 +0.34 60 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 4.28 +0.34 60 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 3.94 +0.34 59 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 3.60 +0.38 59 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 3.33 +0.33 60 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 3.10 +0.32 59 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 2.88 +0.32 59 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 2.65 +0.31 59 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 2.42 +0.27 59 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 2.23 +0.22 59 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 74.79 +2.54 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 72.70 +2.54 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 70.60 +2.48 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 68.61 +2.46 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 66.64 +2.46 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 64.68 +2.43 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 62.79 +2.37 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 60.96 +2.36 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 59.14 +2.37 59 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 57.31 +2.26 59 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 55.64 +2.25 59 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 53.98 +2.24 59 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 52.32 +2.24 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 50.66 +2.13 59 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 49.14 +2.09 59 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 47.67 +2.09 59 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 46.19 +2.09 59 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 44.71 +2.06 59 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 43.28 +1.92 59 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 41.99 +1.55 59 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 40.71 +1.57 59 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 39.42 +1.54 59 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 38.13 +1.48 59 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 36.88 +1.41 59 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 35.79 +1.46 59 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 34.69 +1.57 59 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 33.53 +1.60 59 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 32.47 +1.45 59 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 31.44 +1.41 59 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 30.46 +1.38 59 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 29.50 +1.77 59 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 28.58 +1.72 59 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 27.34 +1.24 58 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 26.50 +1.21 58 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 25.69 +1.19 58 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 24.91 +1.16 58 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 24.15 +0.64 58 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 23.56 +1.19 59 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 23.11 +0.93 59 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 22.77 +1.34 60 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 22.02 +1.34 60 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 21.27 +1.28 60 0 5 0
TOTAL CALL 828 42,038 +195
21AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
21AUG26 110.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 0.01 -0.02 88 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 0.01 -0.03 85 0 15 0
21AUG26 113.00 P 0.00 0.00 0.00 0.01 -0.04 81 0 3 0
21AUG26 114.00 P 0.00 0.00 0.00 0.01 -0.06 78 0 46 0
21AUG26 115.00 P 0.00 0.00 0.00 0.01 -0.09 75 0 19 0
21AUG26 116.00 P 0.00 0.00 0.00 0.02 -0.11 77 0 2 0
21AUG26 117.00 P 0.09 0.09 0.09 0.03 -0.14 77 3 200 0
21AUG26 118.00 P 0.00 0.00 0.00 0.04 -0.16 77 0 129 0
21AUG26 119.00 P 0.00 0.00 0.00 0.06 -0.20 77 0 137 0
21AUG26 120.00 P 0.20 0.20 0.15 0.08 -0.25 77 4 95 -2
21AUG26 121.00 P 0.00 0.00 0.00 0.11 -0.30 77 0 75 0
21AUG26 122.00 P 0.00 0.00 0.00 0.14 -0.37 76 0 6 0
21AUG26 123.00 P 0.21 0.21 0.21 0.18 -0.46 75 22 28 +20
21AUG26 124.00 P 0.00 0.00 0.00 0.24 -0.54 75 0 41 0
21AUG26 125.00 P 0.00 0.00 0.00 0.31 -0.63 75 0 83 0
21AUG26 126.00 P 0.00 0.00 0.00 0.40 -0.73 75 0 41 0
21AUG26 127.00 P 0.00 0.00 0.00 0.51 -0.83 75 0 38 0
21AUG26 128.00 P 1.00 1.00 1.00 0.65 -0.94 75 1 85 0
21AUG26 129.00 P 1.07 1.25 1.07 0.81 -1.05 75 2 29 0
21AUG26 130.00 P 1.25 1.25 1.25 0.99 -1.18 75 10 98 +10
21AUG26 131.00 P 0.00 0.00 0.00 1.21 -1.29 75 0 10 0
21AUG26 132.00 P 1.20 1.20 1.20 1.46 -1.43 75 4 10 0
21AUG26 133.00 P 2.77 3.00 1.90 1.76 -1.52 75 8 47 +7
21AUG26 134.00 P 2.22 2.22 2.00 2.07 -1.67 74 12 86 +5
21AUG26 135.00 P 2.40 3.10 2.40 2.44 -1.80 74 4 160 0
21AUG26 136.00 P 3.77 3.77 3.77 2.83 -1.97 74 12 52 +12
21AUG26 137.00 P 0.00 0.00 0.00 3.30 -2.08 74 0 65 0
21AUG26 138.00 P 4.00 5.89 4.00 3.88 -2.18 76 33 104 +33
21AUG26 139.00 P 4.55 4.55 4.55 4.44 -2.24 76 2 52 +2
21AUG26 140.00 P 0.00 0.00 0.00 5.05 -2.28 77 0 118 0
21AUG26 141.00 P 0.00 0.00 0.00 5.72 -2.32 77 0 15 0
21AUG26 142.00 P 0.00 0.00 0.00 6.37 -2.38 77 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 7.00 -2.52 76 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 7.81 -2.48 78 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 8.56 -2.54 77 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 9.55 -2.38 83 0 1 0
21AUG26 147.00 P 0.00 0.00 0.00 10.21 -2.56 79 0 1 0
21AUG26 148.00 P 0.00 0.00 0.00 11.27 -2.37 86 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 11.82 -2.70 76 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 12.70 -2.72 76 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 14.99 -3.27 76 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 17.36 -2.74 76 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 19.78 -2.73 76 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 22.24 -2.72 76 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 25.36 -2.63 132 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 27.20 -2.71 0 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 29.70 -2.70 0 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 32.20 -2.70 0 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 34.70 -2.70 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 37.20 -2.70 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 39.70 -2.70 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 42.20 -2.70 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 44.70 -2.70 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 47.20 -2.70 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 151 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 144 0 202 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 137 0 417 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 130 0 70 0
28AUG26 75.00 P 0.04 0.04 0.04 0.01 0.00 123 6 43 -1
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 117 0 90 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 111 0 197 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 105 0 175 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 99 0 117 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 93 0 194 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 88 0 272 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 83 0 123 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 1,157 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 -0.02 72 0 198 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 -0.05 67 0 380 0
28AUG26 102.50 P 0.00 0.00 0.00 0.03 -0.07 70 0 47 0
28AUG26 105.00 P 0.00 0.00 0.00 0.05 -0.11 68 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 0.10 -0.16 69 0 110 0
28AUG26 110.00 P 0.28 0.30 0.28 0.17 -0.24 69 21 191 0
28AUG26 112.50 P 0.00 0.00 0.00 0.28 -0.30 69 0 60 0
28AUG26 115.00 P 0.50 0.50 0.50 0.44 -0.41 69 1 374 -1
28AUG26 117.50 P 0.00 0.00 0.00 0.65 -0.56 68 0 354 0
28AUG26 120.00 P 0.00 0.00 0.00 0.94 -0.74 68 0 280 0
28AUG26 122.50 P 0.00 0.00 0.00 1.35 -0.91 68 0 108 0
28AUG26 125.00 P 1.70 2.28 1.70 1.86 -1.11 68 50 231 +10
28AUG26 127.50 P 2.78 3.38 2.78 2.51 -1.29 68 10 143 0
28AUG26 130.00 P 3.33 4.18 3.33 3.30 -1.47 67 10 403 +9
28AUG26 132.50 P 0.00 0.00 0.00 4.34 -1.59 68 0 122 0
28AUG26 135.00 P 5.00 5.40 5.00 5.56 -1.90 69 3 262 +1
28AUG26 137.50 P 0.00 0.00 0.00 6.91 -1.92 70 0 95 0
28AUG26 140.00 P 0.00 0.00 0.00 8.40 -2.08 70 0 28 0
28AUG26 142.50 P 10.01 10.01 10.01 10.16 -2.04 72 3 63 +3
28AUG26 145.00 P 0.00 0.00 0.00 11.62 -2.42 69 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 13.49 -2.96 69 0 21 0
28AUG26 150.00 P 0.00 0.00 0.00 15.45 -3.12 69 0 27 0
28AUG26 152.50 P 0.00 0.00 0.00 17.52 -3.24 69 0 3 0
28AUG26 155.00 P 0.00 0.00 0.00 20.29 -2.72 80 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 21.89 -2.60 68 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 24.20 -3.28 69 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 26.45 -2.59 66 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 29.11 -3.39 75 0 32 0
28AUG26 167.50 P 0.00 0.00 0.00 32.14 -1.74 94 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 33.98 -3.08 80 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 36.18 -2.48 67 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 38.56 -3.22 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 40.95 -2.58 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 43.36 -3.14 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 45.86 -3.62 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 48.51 -2.71 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 51.16 -2.54 86 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 53.88 -2.77 106 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 56.06 -2.23 62 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 58.56 -2.69 68 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.02 63 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.02 64 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 -0.03 64 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.05 -0.04 64 0 98 0
29SEP26 82.50 P 0.00 0.00 0.00 0.08 -0.05 64 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.13 -0.06 65 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.19 -0.09 65 0 78 0
29SEP26 90.00 P 0.00 0.00 0.00 0.27 -0.12 65 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.38 -0.15 65 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.52 -0.17 65 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.70 -0.19 65 0 625 0
29SEP26 100.00 P 1.14 1.14 1.14 0.91 -0.23 65 1 642 0
29SEP26 102.50 P 0.00 0.00 0.00 1.19 -0.25 65 0 43 0
29SEP26 105.00 P 1.40 1.59 1.40 1.44 -0.39 64 15 257 -12
29SEP26 107.50 P 0.00 0.00 0.00 1.80 -0.45 64 0 38 0
29SEP26 110.00 P 2.46 2.46 2.46 2.21 -0.55 64 1 558 +1
29SEP26 112.50 P 2.70 3.00 2.70 2.72 -0.61 64 15 391 0
29SEP26 115.00 P 3.54 3.54 3.54 3.27 -0.72 64 1 993 0
29SEP26 117.50 P 0.00 0.00 0.00 3.93 -0.78 63 0 198 0
29SEP26 120.00 P 4.55 5.50 4.51 4.63 -0.91 63 8 275 +2
29SEP26 122.50 P 5.71 5.71 5.50 5.46 -0.95 63 4 217 +1
29SEP26 125.00 P 5.95 6.91 5.95 6.31 -1.11 63 7 383 -3
29SEP26 127.50 P 7.50 7.50 7.50 7.32 -1.29 63 5 209 0
29SEP26 130.00 P 9.76 9.76 9.76 8.41 -1.33 63 2 387 0
29SEP26 132.50 P 0.00 0.00 0.00 9.64 -1.40 63 0 48 0
29SEP26 135.00 P 0.00 0.00 0.00 10.99 -1.45 64 0 154 0
29SEP26 137.50 P 0.00 0.00 0.00 12.38 -1.52 64 0 92 0
29SEP26 140.00 P 0.00 0.00 0.00 13.95 -1.51 65 0 47 0
29SEP26 142.50 P 0.00 0.00 0.00 15.40 -1.58 65 0 146 0
29SEP26 145.00 P 0.00 0.00 0.00 16.85 -1.84 64 0 44 0
29SEP26 147.50 P 0.00 0.00 0.00 18.65 -1.77 65 0 35 0
29SEP26 150.00 P 0.00 0.00 0.00 20.50 -1.63 66 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 22.74 -1.14 68 0 27 0
29SEP26 155.00 P 25.00 25.00 25.00 24.60 -1.23 68 1 26 0
29SEP26 157.50 P 0.00 0.00 0.00 26.60 -2.23 69 0 8 0
29SEP26 160.00 P 0.00 0.00 0.00 28.15 -2.72 67 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 30.38 -2.12 68 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 31.98 -2.12 65 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 34.98 -1.82 72 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 36.53 -2.13 68 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 38.58 -2.68 67 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 41.15 -2.44 70 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 42.89 -2.47 66 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 45.81 -3.03 72 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 48.09 -2.49 73 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 49.63 -3.30 64 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 52.55 -2.45 71 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 54.42 -2.47 65 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 57.12 -2.51 70 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 59.14 -2.91 65 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 61.49 -2.48 63 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 63.89 -2.99 63 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 69.30 -3.23 75 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 73.60 -2.46 56 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 79.06 -2.14 76 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 83.74 -2.40 70 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 88.49 -3.11 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 93.73 -2.05 75 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 99.04 -2.07 88 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 103.54 -2.67 65 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 108.53 -2.68 66 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 113.52 -2.68 65 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 118.51 -2.68 57 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 123.51 -2.68 67 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 128.50 -2.68 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 133.50 -2.68 67 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 138.50 -2.67 73 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 143.49 -2.68 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 148.49 -2.67 73 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 153.48 -2.68 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 158.48 -2.67 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 163.48 -2.67 79 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.05 -0.01 63 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.07 -0.02 62 0 9 0
29OCT26 72.50 P 0.00 0.00 0.00 0.10 -0.03 62 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.15 -0.05 62 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.21 -0.06 62 0 2 0
29OCT26 80.00 P 0.00 0.00 0.00 0.30 -0.06 63 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.39 -0.10 62 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.53 -0.10 62 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.67 -0.17 62 0 6 0
29OCT26 90.00 P 0.00 0.00 0.00 0.88 -0.17 62 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 1.10 -0.24 62 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 1.39 -0.24 62 0 123 0
29OCT26 97.50 P 0.00 0.00 0.00 1.69 -0.34 62 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 2.09 -0.27 62 0 181 0
29OCT26 102.50 P 0.00 0.00 0.00 2.43 -0.41 62 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 2.92 -0.45 62 0 70 0
29OCT26 107.50 P 0.00 0.00 0.00 3.44 -0.51 61 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 4.03 -0.60 62 0 27 0
29OCT26 112.50 P 0.00 0.00 0.00 4.71 -0.60 61 0 11 0
29OCT26 115.00 P 0.00 0.00 0.00 5.39 -0.75 61 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 6.22 -0.77 61 0 16 0
29OCT26 120.00 P 7.93 7.93 7.93 7.07 -0.82 61 30 35 +30
29OCT26 122.50 P 7.66 7.66 7.66 7.98 -0.96 61 1 15 -1
29OCT26 125.00 P 0.00 0.00 0.00 9.01 -0.95 61 0 17 0
29OCT26 127.50 P 0.00 0.00 0.00 10.15 -1.46 61 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 11.40 -1.09 62 0 34 0
29OCT26 132.50 P 0.00 0.00 0.00 12.65 -1.16 62 0 0 0
29OCT26 135.00 P 14.55 14.55 14.55 14.00 -1.24 62 50 150 +49
29OCT26 137.50 P 0.00 0.00 0.00 15.41 -1.18 62 0 50 0
29OCT26 140.00 P 0.00 0.00 0.00 16.88 -1.32 62 0 54 0
29OCT26 142.50 P 0.00 0.00 0.00 18.54 -1.23 63 0 626 0
29OCT26 145.00 P 0.00 0.00 0.00 19.85 -1.58 62 0 30 0
29OCT26 147.50 P 0.00 0.00 0.00 21.66 -1.87 63 0 45 0
29OCT26 150.00 P 0.00 0.00 0.00 23.26 -1.85 63 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 25.59 -1.46 65 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 26.97 -1.95 64 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 29.30 -1.08 66 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 30.64 -1.73 64 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 32.92 -1.43 66 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 35.05 -2.25 66 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 36.56 -2.08 64 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 2.40 -0.36 62 0 77 0
27NOV26 97.50 P 0.00 0.00 0.00 2.74 -0.43 61 0 2 0
27NOV26 100.00 P 3.18 3.18 3.18 3.24 -0.47 61 6 48 +6
27NOV26 102.50 P 0.00 0.00 0.00 3.78 -0.48 61 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 4.32 -0.63 61 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 5.02 -0.63 61 0 0 0
27NOV26 110.00 P 5.67 5.67 5.67 5.71 -0.67 61 3 3 +2
27NOV26 112.50 P 0.00 0.00 0.00 6.44 -0.81 61 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 7.31 -0.81 61 0 13 0
27NOV26 117.50 P 0.00 0.00 0.00 8.17 -0.86 61 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 9.17 -0.91 61 0 15 0
27NOV26 122.50 P 0.00 0.00 0.00 10.24 -0.95 61 0 44 0
27NOV26 125.00 P 0.00 0.00 0.00 11.33 -1.11 61 0 120 0
27NOV26 127.50 P 0.00 0.00 0.00 12.53 -1.14 61 0 105 0
27NOV26 130.00 P 0.00 0.00 0.00 13.79 -0.90 61 0 32 0
27NOV26 132.50 P 0.00 0.00 0.00 15.08 -1.13 61 0 30 0
27NOV26 135.00 P 0.00 0.00 0.00 16.44 -1.18 62 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 17.85 -1.24 62 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 19.32 -1.30 62 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 20.85 -1.53 62 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 22.56 -1.52 63 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 23.91 -1.80 62 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 25.57 -2.48 62 0 8 0
27NOV26 152.50 P 0.00 0.00 0.00 27.29 -1.49 62 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 29.06 -2.13 62 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 30.87 -1.80 62 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 33.59 -1.05 65 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 35.47 -1.98 65 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 37.28 -2.21 65 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 38.62 -2.89 63 0 0 0
30DEC26 65.00 P 0.56 0.56 0.56 0.28 -0.05 61 2 185 -2
30DEC26 67.50 P 0.00 0.00 0.00 0.38 -0.04 61 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.48 -0.08 61 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.63 -0.08 61 0 0 0
30DEC26 75.00 P 0.97 0.97 0.97 0.81 -0.13 61 8 23 +8
30DEC26 77.50 P 1.12 1.12 1.12 1.01 -0.12 61 3 17 0
30DEC26 80.00 P 0.00 0.00 0.00 1.23 -0.15 61 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 1.51 -0.19 61 0 0 0
30DEC26 85.00 P 1.92 1.93 1.92 1.88 -0.13 62 7 404 +4
30DEC26 87.50 P 0.00 0.00 0.00 2.16 -0.27 61 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 2.67 -0.18 62 0 139 0
30DEC26 92.50 P 0.00 0.00 0.00 3.02 -0.22 61 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 3.41 -0.36 60 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 4.08 -0.24 61 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 4.51 -0.42 60 0 490 0
30DEC26 102.50 P 0.00 0.00 0.00 5.31 -0.33 61 0 321 0
30DEC26 105.00 P 0.00 0.00 0.00 5.86 -0.49 60 0 303 0
30DEC26 107.50 P 0.00 0.00 0.00 6.57 -0.54 60 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 7.41 -0.58 60 0 543 0
30DEC26 112.50 P 0.00 0.00 0.00 8.23 -0.65 60 0 563 0
30DEC26 115.00 P 0.00 0.00 0.00 9.12 -0.64 60 0 19 0
30DEC26 117.50 P 0.00 0.00 0.00 10.01 -0.82 60 0 1,000 0
30DEC26 120.00 P 0.00 0.00 0.00 11.08 -0.82 60 0 2,010 0
30DEC26 122.50 P 0.00 0.00 0.00 12.16 -0.87 60 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 13.33 -0.94 60 0 1,406 0
30DEC26 127.50 P 0.00 0.00 0.00 14.55 -0.97 60 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 15.82 -1.04 60 0 223 0
30DEC26 132.50 P 0.00 0.00 0.00 17.15 -1.09 60 0 9 0
30DEC26 135.00 P 0.00 0.00 0.00 18.53 -1.14 60 0 21 0
30DEC26 137.50 P 0.00 0.00 0.00 19.97 -1.18 61 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 21.45 -1.47 61 0 45 0
30DEC26 142.50 P 0.00 0.00 0.00 22.98 -1.08 61 0 62 0
30DEC26 145.00 P 0.00 0.00 0.00 24.20 -1.47 60 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 26.76 -0.59 63 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 27.61 -2.25 60 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 29.41 -2.17 61 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 31.07 -1.82 61 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 32.81 -2.69 61 0 36 0
30DEC26 160.00 P 0.00 0.00 0.00 34.59 -1.15 61 0 18 0
30DEC26 162.50 P 0.00 0.00 0.00 36.54 -2.16 61 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 38.37 -2.07 61 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 40.29 -2.18 61 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 42.21 -2.29 61 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 44.19 -2.26 61 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 46.77 -1.72 63 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 48.74 -2.43 63 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 51.42 +0.08 65 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 52.90 -1.53 63 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 54.81 -2.30 63 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 57.40 -1.66 65 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 59.36 -1.82 64 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 61.23 -2.33 63 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 63.89 -1.55 65 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 65.63 -1.92 63 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 68.45 -1.28 66 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 72.48 -1.64 64 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 76.39 -2.84 62 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 81.06 -2.20 62 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 85.85 -1.98 63 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 90.43 -2.56 63 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 95.41 -2.72 65 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 100.13 -1.82 65 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 104.41 -2.15 61 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 109.22 -2.68 61 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 114.11 -2.69 61 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 118.75 -2.80 57 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 123.80 -2.41 60 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 128.50 -2.68 46 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 133.50 -2.84 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 138.66 -2.63 61 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 143.61 -2.64 61 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 148.49 -2.73 53 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 153.55 -2.65 61 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 158.53 -2.65 61 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 163.51 -2.66 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.93 -0.13 59 0 138 0
30MAR27 67.50 P 0.00 0.00 0.00 1.16 -0.13 59 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 1.40 -0.16 59 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.70 -0.19 59 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 2.03 -0.19 59 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 2.43 -0.19 60 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 2.88 -0.29 60 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 3.34 -0.29 60 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 3.81 -0.38 60 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 4.36 -0.38 59 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 4.91 -0.42 59 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 5.48 -0.45 59 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 6.13 -0.50 59 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 6.68 -0.58 58 0 38 0
30MAR27 100.00 P 0.00 0.00 0.00 7.44 -0.65 58 0 51 0
30MAR27 102.50 P 0.00 0.00 0.00 8.20 -0.70 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.04 -0.67 58 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 9.95 -0.67 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.86 -0.68 58 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 11.78 -0.81 58 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.84 -1.00 58 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 13.94 -1.03 58 0 65 0
30MAR27 120.00 P 0.00 0.00 0.00 15.34 -0.71 59 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 16.42 -0.88 58 0 0 0
30MAR27 125.00 P 17.61 17.61 17.60 17.65 -0.72 59 27 27 +27
30MAR27 127.50 P 0.00 0.00 0.00 18.94 -0.92 58 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 20.25 -1.03 58 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 21.65 -1.10 59 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 23.09 -1.06 59 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 24.55 -1.10 59 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.05 -1.13 59 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 27.60 -0.92 59 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 28.98 -0.76 59 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 30.38 -0.91 58 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.46 -0.36 59 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 34.62 -0.46 60 0 31 0
30MAR27 155.00 P 0.00 0.00 0.00 35.94 -1.06 60 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.28 -1.42 59 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.54 -1.07 60 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 41.36 -1.05 60 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.23 -0.88 60 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 44.79 -1.46 60 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 46.85 -1.37 60 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 48.81 -1.31 60 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.72 -1.38 60 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 52.55 -1.58 60 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 54.63 -1.62 61 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 56.44 -1.92 60 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 58.42 -1.95 60 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 60.41 -1.96 60 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 62.63 -1.37 60 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 65.40 -0.99 62 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 66.98 -1.65 61 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 68.99 -1.79 61 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 70.93 -1.94 61 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 74.87 -2.33 60 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 79.32 -2.56 60 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 83.57 -2.53 60 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 87.83 -2.28 59 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 92.36 -2.29 59 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 96.90 -2.30 59 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 101.45 -2.33 59 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 106.06 -2.41 59 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 110.74 -2.43 59 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 115.44 -2.44 59 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 120.16 -2.45 59 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 124.89 -2.50 59 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 129.68 -2.53 59 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 134.50 -2.54 59 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 139.34 -2.55 59 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 144.18 -2.57 59 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 149.04 -2.59 59 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 153.93 -2.61 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.88 -0.16 59 0 6 0
29JUN27 67.50 P 0.00 0.00 0.00 2.22 -0.16 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.57 -0.22 59 0 31 0
29JUN27 72.50 P 0.00 0.00 0.00 3.03 -0.23 59 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 3.50 -0.23 59 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 4.09 -0.15 59 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 4.52 -0.34 59 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 5.14 -0.33 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 5.76 -0.33 59 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 6.38 -0.64 59 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 7.36 -0.24 59 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 7.93 -0.46 59 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 8.72 -0.46 59 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 9.75 -0.33 59 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 10.59 -0.46 59 0 7 0
29JUN27 102.50 P 0.00 0.00 0.00 11.48 -0.54 59 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 12.41 -0.58 59 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 13.39 -0.61 59 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 14.40 -0.76 59 0 46 0
29JUN27 112.50 P 0.00 0.00 0.00 15.47 -0.85 59 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 16.57 -0.77 58 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 17.71 -1.24 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.32 -0.45 59 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 20.29 -0.77 59 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.58 -0.80 59 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 22.91 -0.84 59 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 24.28 -0.87 59 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 25.68 -0.92 59 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.12 -0.96 59 0 31 0
29JUN27 137.50 P 0.00 0.00 0.00 28.60 -0.99 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.12 -1.01 59 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.66 -1.54 59 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 33.39 -1.25 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.17 -1.14 60 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.28 -1.59 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 38.28 -1.42 59 0 167 0
29JUN27 155.00 P 0.00 0.00 0.00 40.45 -1.63 60 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 42.15 -0.95 60 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 43.42 -1.44 59 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 45.07 -1.59 59 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 47.12 -1.35 60 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 48.81 -1.59 60 0 0 0
TOTAL PUT 418 41,236 +220
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$1223.000
21AUG26 920.00 C 0.00 0.00 0.00 303.26 -47.14 104 0 0 0
21AUG26 925.00 C 0.00 0.00 0.00 298.27 -47.15 104 0 0 0
21AUG26 930.00 C 0.00 0.00 0.00 293.28 -47.17 104 0 0 0
21AUG26 935.00 C 0.00 0.00 0.00 288.30 -47.17 105 0 0 0
21AUG26 940.00 C 0.00 0.00 0.00 283.31 -47.19 104 0 0 0
21AUG26 945.00 C 0.00 0.00 0.00 278.33 -47.20 104 0 0 0
21AUG26 950.00 C 0.00 0.00 0.00 273.36 -47.21 105 0 0 0
21AUG26 955.00 C 0.00 0.00 0.00 268.38 -47.23 105 0 0 0
21AUG26 960.00 C 0.00 0.00 0.00 263.41 -47.25 104 0 0 0
21AUG26 965.00 C 0.00 0.00 0.00 258.45 -47.26 105 0 0 0
21AUG26 970.00 C 0.00 0.00 0.00 253.49 -47.28 105 0 0 0
21AUG26 975.00 C 0.00 0.00 0.00 248.54 -47.30 105 0 0 0
21AUG26 980.00 C 0.00 0.00 0.00 243.59 -47.32 105 0 0 0
21AUG26 985.00 C 0.00 0.00 0.00 238.65 -47.35 105 0 0 0
21AUG26 990.00 C 0.00 0.00 0.00 233.72 -47.37 105 0 0 0
21AUG26 995.00 C 0.00 0.00 0.00 228.81 -47.38 105 0 0 0
21AUG26 1,000.00 C 0.00 0.00 0.00 223.90 -47.40 105 0 0 0
21AUG26 1,005.00 C 0.00 0.00 0.00 219.00 -47.42 105 0 0 0
21AUG26 1,010.00 C 0.00 0.00 0.00 214.12 -47.44 105 0 4 0
21AUG26 1,015.00 C 0.00 0.00 0.00 209.25 -47.46 105 0 2 0
21AUG26 1,020.00 C 0.00 0.00 0.00 204.40 -47.48 105 0 2 0
21AUG26 1,025.00 C 0.00 0.00 0.00 199.57 -47.49 105 0 4 0
21AUG26 1,030.00 C 0.00 0.00 0.00 194.76 -47.50 105 0 3 0
21AUG26 1,035.00 C 0.00 0.00 0.00 189.97 -47.50 105 0 72 0
21AUG26 1,040.00 C 0.00 0.00 0.00 185.21 -47.50 105 0 16 0
21AUG26 1,045.00 C 0.00 0.00 0.00 180.46 -47.51 105 0 7 0
21AUG26 1,050.00 C 230.00 230.00 230.00 175.75 -47.50 105 2 58 -2
21AUG26 1,055.00 C 0.00 0.00 0.00 171.07 -47.48 105 0 132 0
21AUG26 1,060.00 C 0.00 0.00 0.00 166.42 -47.46 105 0 1 0
21AUG26 1,065.00 C 0.00 0.00 0.00 161.80 -47.43 105 0 208 0
21AUG26 1,070.00 C 0.00 0.00 0.00 157.22 -47.40 105 0 0 0
21AUG26 1,075.00 C 0.00 0.00 0.00 152.68 -47.35 105 0 58 0
21AUG26 1,080.00 C 0.00 0.00 0.00 148.18 -47.29 105 0 0 0
21AUG26 1,085.00 C 0.00 0.00 0.00 143.72 -47.23 105 0 0 0
21AUG26 1,090.00 C 0.00 0.00 0.00 139.31 -47.15 105 0 0 0
21AUG26 1,095.00 C 0.00 0.00 0.00 134.95 -47.05 105 0 0 0
21AUG26 1,100.00 C 0.00 0.00 0.00 130.64 -46.95 105 0 24 0
21AUG26 1,105.00 C 0.00 0.00 0.00 126.39 -46.82 105 0 0 0
21AUG26 1,110.00 C 0.00 0.00 0.00 122.19 -46.68 105 0 0 0
21AUG26 1,115.00 C 0.00 0.00 0.00 118.05 -46.53 105 0 0 0
21AUG26 1,120.00 C 0.00 0.00 0.00 113.97 -46.35 105 0 0 0
21AUG26 1,125.00 C 0.00 0.00 0.00 109.95 -46.17 105 0 0 0
21AUG26 1,130.00 C 0.00 0.00 0.00 106.00 -45.96 105 0 0 0
21AUG26 1,135.00 C 0.00 0.00 0.00 99.05 -48.80 95 0 0 0
21AUG26 1,140.00 C 0.00 0.00 0.00 95.36 -48.42 95 0 17 0
21AUG26 1,145.00 C 0.00 0.00 0.00 91.73 -48.04 96 0 2 0
21AUG26 1,150.00 C 0.00 0.00 0.00 88.17 -47.65 97 0 18 0
21AUG26 1,155.00 C 0.00 0.00 0.00 84.69 -47.22 97 0 15 0
21AUG26 1,160.00 C 0.00 0.00 0.00 81.28 -46.79 98 0 16 0
21AUG26 1,165.00 C 0.00 0.00 0.00 77.95 -46.33 98 0 15 0
21AUG26 1,170.00 C 0.00 0.00 0.00 74.70 -45.84 99 0 0 0
21AUG26 1,175.00 C 0.00 0.00 0.00 71.53 -45.34 99 0 13 0
21AUG26 1,180.00 C 0.00 0.00 0.00 68.44 -44.82 99 0 1 0
21AUG26 1,185.00 C 0.00 0.00 0.00 65.43 -44.27 100 0 0 0
21AUG26 1,190.00 C 0.00 0.00 0.00 62.50 -43.71 100 0 11 0
21AUG26 1,195.00 C 0.00 0.00 0.00 59.65 -43.14 100 0 0 0
21AUG26 1,200.00 C 0.00 0.00 0.00 56.89 -42.54 101 0 6 0
21AUG26 1,205.00 C 85.00 85.00 85.00 54.21 -41.92 101 1 1 0
21AUG26 1,210.00 C 0.00 0.00 0.00 51.61 -41.29 101 0 48 0
21AUG26 1,215.00 C 0.00 0.00 0.00 49.10 -40.63 101 0 1 0
21AUG26 1,220.00 C 0.00 0.00 0.00 46.67 -39.96 101 0 5 0
21AUG26 1,225.00 C 0.00 0.00 0.00 44.44 -39.16 102 0 2 0
21AUG26 1,230.00 C 0.00 0.00 0.00 42.46 -35.75 103 0 31 0
21AUG26 1,235.00 C 0.00 0.00 0.00 41.31 -34.09 105 0 30 0
21AUG26 1,240.00 C 58.00 58.00 58.00 38.77 -33.89 104 1 70 -1
21AUG26 1,245.00 C 42.23 42.23 39.00 37.11 -32.87 105 3 4 +2
21AUG26 1,250.00 C 62.58 62.58 42.00 35.31 -32.06 106 3 3 +2
21AUG26 1,255.00 C 60.24 60.24 60.24 33.75 -31.07 107 2 2 +2
21AUG26 1,260.00 C 57.98 57.98 57.98 32.04 -30.30 107 2 2 +2
21AUG26 1,265.00 C 0.00 0.00 0.00 30.23 -29.70 107 0 0 0
21AUG26 1,270.00 C 45.00 45.00 35.00 28.49 -29.09 107 5 6 +4
21AUG26 1,275.00 C 63.00 63.00 28.60 26.83 -28.47 107 6 124 0
21AUG26 1,280.00 C 0.00 0.00 0.00 25.25 - 107 0 0 -
21AUG26 1,285.00 C 0.00 0.00 0.00 23.74 - 106 0 0 -
21AUG26 1,290.00 C 42.00 42.00 42.00 22.30 - 106 1 1 -
21AUG26 1,295.00 C 0.00 0.00 0.00 20.93 - 106 0 0 -
21AUG26 1,300.00 C 45.00 45.00 23.00 19.63 - 106 31 28 -
21AUG26 1,305.00 C 0.00 0.00 0.00 18.39 - 106 0 0 -
21AUG26 1,310.00 C 0.00 0.00 0.00 17.21 - 106 0 0 -
21AUG26 1,315.00 C 21.00 21.00 21.00 16.10 - 106 1 1 -
21AUG26 1,320.00 C 0.00 0.00 0.00 15.05 - 106 0 0 -
21AUG26 1,325.00 C 31.10 31.10 31.10 14.05 - 106 1 1 -
21AUG26 1,330.00 C 21.00 21.00 21.00 13.11 - 106 4 4 -
21AUG26 1,335.00 C 27.93 27.93 27.93 12.22 - 106 3 3 -
21AUG26 1,340.00 C 0.00 0.00 0.00 11.39 - 106 0 0 -
21AUG26 1,345.00 C 0.00 0.00 0.00 10.60 - 106 0 0 -
21AUG26 1,350.00 C 25.73 25.73 25.73 9.86 - 106 1 1 -
21AUG26 1,355.00 C 31.00 31.00 25.38 9.16 - 106 2 1 -
21AUG26 1,360.00 C 0.00 0.00 0.00 8.50 - 106 0 0 -
21AUG26 1,365.00 C 11.00 11.00 11.00 7.89 - 106 2 2 -
21AUG26 1,370.00 C 21.14 21.14 11.50 7.31 - 106 13 11 -
28AUG26 710.00 C 0.00 0.00 0.00 513.62 -47.08 107 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 503.64 -47.09 106 0 0 0
28AUG26 730.00 C 0.00 0.00 0.00 493.67 -47.09 106 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 483.71 -47.09 107 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 473.75 -47.10 107 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 463.80 -47.11 107 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 453.86 -47.12 107 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 443.93 -47.12 107 0 0 0
28AUG26 790.00 C 0.00 0.00 0.00 434.02 -47.13 107 0 0 0
28AUG26 800.00 C 0.00 0.00 0.00 424.13 -47.13 107 0 0 0
28AUG26 810.00 C 0.00 0.00 0.00 414.25 -47.14 107 0 0 0
28AUG26 820.00 C 0.00 0.00 0.00 404.40 -47.14 107 0 0 0
28AUG26 830.00 C 0.00 0.00 0.00 394.57 -47.14 107 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 384.77 -47.15 107 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 375.01 -47.14 107 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 365.35 -47.06 107 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 356.07 -46.65 111 0 40 0
28AUG26 880.00 C 0.00 0.00 0.00 347.61 -45.46 118 0 40 0
28AUG26 890.00 C 0.00 0.00 0.00 337.84 -45.62 116 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 328.19 -45.72 115 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 318.47 -45.93 113 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 305.63 -49.34 91 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 295.71 -49.88 89 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 286.21 -50.08 90 0 4 0
28AUG26 950.00 C 0.00 0.00 0.00 277.21 -49.85 93 0 13 0
28AUG26 960.00 C 0.00 0.00 0.00 268.35 -49.56 95 0 889 0
28AUG26 970.00 C 0.00 0.00 0.00 257.99 -50.86 90 0 54 0
28AUG26 980.00 C 0.00 0.00 0.00 250.86 -49.02 98 0 11 0
28AUG26 990.00 C 0.00 0.00 0.00 241.55 -49.45 97 0 6 0
28AUG26 1,000.00 C 270.00 270.00 270.00 236.26 -45.97 107 2 29 -2
28AUG26 1,010.00 C 0.00 0.00 0.00 227.80 -45.77 107 0 11 0
28AUG26 1,020.00 C 0.00 0.00 0.00 219.48 -45.54 107 0 26 0
28AUG26 1,030.00 C 0.00 0.00 0.00 211.30 -37.58 107 0 3 0
28AUG26 1,040.00 C 0.00 0.00 0.00 203.27 -37.55 107 0 1 0
28AUG26 1,050.00 C 230.00 230.00 230.00 195.39 -37.49 107 2 83 -2
28AUG26 1,060.00 C 0.00 0.00 0.00 191.78 -40.25 114 0 84 0
28AUG26 1,070.00 C 0.00 0.00 0.00 180.12 -44.00 107 0 31 0
28AUG26 1,080.00 C 0.00 0.00 0.00 172.73 -43.61 107 0 17 0
28AUG26 1,090.00 C 0.00 0.00 0.00 165.51 -43.20 107 0 38 0
28AUG26 1,100.00 C 0.00 0.00 0.00 158.47 -42.76 107 0 62 0
28AUG26 1,110.00 C 0.00 0.00 0.00 151.60 -42.29 107 0 142 0
28AUG26 1,120.00 C 0.00 0.00 0.00 144.92 -41.80 107 0 87 0
28AUG26 1,130.00 C 0.00 0.00 0.00 138.43 -41.27 107 0 1 0
28AUG26 1,140.00 C 0.00 0.00 0.00 132.11 -40.73 107 0 0 0
28AUG26 1,150.00 C 126.16 126.16 126.16 125.99 -40.15 107 1 104 0
28AUG26 1,160.00 C 0.00 0.00 0.00 120.06 -39.54 107 0 15 0
28AUG26 1,170.00 C 0.00 0.00 0.00 114.31 -38.92 107 0 15 0
28AUG26 1,180.00 C 0.00 0.00 0.00 108.75 -38.28 107 0 14 0
28AUG26 1,190.00 C 0.00 0.00 0.00 100.28 -40.71 103 0 22 0
28AUG26 1,200.00 C 0.00 0.00 0.00 95.26 -39.86 103 0 123 0
28AUG26 1,210.00 C 0.00 0.00 0.00 90.42 -39.00 103 0 17 0
28AUG26 1,220.00 C 96.00 96.00 96.00 86.00 -34.17 104 1 84 0
28AUG26 1,230.00 C 0.00 0.00 0.00 81.27 -33.69 104 0 34 0
28AUG26 1,240.00 C 0.00 0.00 0.00 77.03 -32.88 104 0 25 0
28AUG26 1,250.00 C 103.00 103.00 80.00 73.21 -31.82 104 8 24 +4
28AUG26 1,260.00 C 95.00 95.00 95.00 69.59 -30.72 105 8 14 +8
28AUG26 1,270.00 C 0.00 0.00 0.00 66.15 -29.59 106 0 5 0
28AUG26 1,280.00 C 0.00 0.00 0.00 62.88 -28.45 106 0 12 0
28AUG26 1,290.00 C 60.50 60.50 60.50 59.79 -27.28 107 1 5 0
28AUG26 1,300.00 C 100.80 100.80 60.00 56.87 -26.10 108 36 308 -4
28AUG26 1,310.00 C 63.00 63.00 55.00 54.26 -25.21 108 9 721 -8
28AUG26 1,320.00 C 0.00 0.00 0.00 51.45 - 109 0 0 -
28AUG26 1,330.00 C 0.00 0.00 0.00 48.40 - 109 0 0 -
28AUG26 1,340.00 C 0.00 0.00 0.00 45.50 - 109 0 0 -
28AUG26 1,350.00 C 49.50 49.50 45.50 42.74 - 109 8 8 -
28AUG26 1,360.00 C 58.66 58.66 45.00 40.13 - 108 14 14 -
29SEP26 710.00 C 0.00 0.00 0.00 521.02 -46.49 95 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 511.71 -46.42 95 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 502.46 -46.35 95 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 493.27 -46.26 95 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 484.15 -46.17 95 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 475.09 -46.07 95 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 466.09 -45.97 95 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 457.17 -36.89 95 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 448.32 -45.73 95 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 439.55 -36.77 95 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 430.85 -45.46 95 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 422.24 -45.31 95 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 413.70 -45.16 95 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 405.26 -31.49 95 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 392.33 -36.14 88 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 383.42 -36.86 88 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 373.83 -38.33 86 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 365.67 -38.46 86 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 357.78 -38.40 87 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 348.27 -40.05 85 0 36 0
29SEP26 910.00 C 0.00 0.00 0.00 340.87 -39.67 86 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 332.87 -39.98 86 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 326.55 -38.71 88 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 318.71 -39.05 88 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 311.41 -38.93 88 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 303.21 -39.82 87 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 297.03 -38.78 89 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 290.01 -38.67 89 0 10 0
29SEP26 990.00 C 0.00 0.00 0.00 283.37 -38.28 89 0 16 0
29SEP26 1,000.00 C 0.00 0.00 0.00 276.09 -38.64 89 0 25 0
29SEP26 1,010.00 C 0.00 0.00 0.00 268.29 -39.60 88 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 261.87 -39.29 89 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 255.98 -38.55 89 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 249.82 -38.18 90 0 15 0
29SEP26 1,050.00 C 0.00 0.00 0.00 244.11 -37.46 90 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 238.56 -36.68 91 0 0 0
29SEP26 1,070.00 C 0.00 0.00 0.00 238.55 -30.46 95 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 226.76 -36.12 91 0 0 0
29SEP26 1,090.00 C 0.00 0.00 0.00 226.75 -30.11 95 0 16 0
29SEP26 1,100.00 C 0.00 0.00 0.00 221.02 -29.91 95 0 15 0
29SEP26 1,110.00 C 0.00 0.00 0.00 215.40 -29.71 95 0 16 0
29SEP26 1,120.00 C 0.00 0.00 0.00 209.89 -29.50 95 0 1 0
29SEP26 1,130.00 C 0.00 0.00 0.00 204.48 -29.28 95 0 15 0
29SEP26 1,140.00 C 0.00 0.00 0.00 199.19 -29.05 95 0 4 0
29SEP26 1,150.00 C 0.00 0.00 0.00 194.00 -28.82 95 0 21 0
29SEP26 1,160.00 C 0.00 0.00 0.00 188.92 -28.58 95 0 0 0
29SEP26 1,170.00 C 0.00 0.00 0.00 183.94 -28.33 95 0 0 0
29SEP26 1,180.00 C 0.00 0.00 0.00 179.07 -28.08 95 0 5 0
29SEP26 1,190.00 C 168.16 168.16 168.16 169.08 -33.04 92 6 6 +6
29SEP26 1,200.00 C 205.00 205.00 163.86 164.55 -32.64 92 20 28 -5
29SEP26 1,210.00 C 160.05 160.05 160.05 160.20 -32.15 92 6 19 0
29SEP26 1,220.00 C 155.95 155.95 155.95 156.10 -31.51 92 5 5 -5
29SEP26 1,230.00 C 0.00 0.00 0.00 152.11 -30.86 93 0 1 0
29SEP26 1,240.00 C 155.00 155.00 155.00 148.21 -30.21 93 1 1 0
29SEP26 1,250.00 C 170.00 170.00 149.55 144.42 -29.54 93 7 11 +4
29SEP26 1,260.00 C 173.00 173.00 173.00 141.64 -27.95 94 6 6 +6
29SEP26 1,270.00 C 0.00 0.00 0.00 136.31 -29.00 93 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 132.82 -28.31 93 0 0 0
29SEP26 1,290.00 C 157.34 157.34 140.00 129.43 -27.87 93 2 1 +1
29SEP26 1,300.00 C 151.00 151.00 130.00 127.02 -27.21 94 7 12 0
29SEP26 1,310.00 C 134.00 134.00 134.00 123.83 -26.98 94 1 37 0
29SEP26 1,320.00 C 125.22 125.22 125.22 120.73 - 95 5 5 -
29SEP26 1,330.00 C 0.00 0.00 0.00 117.72 - 95 0 0 -
29SEP26 1,340.00 C 0.00 0.00 0.00 114.80 - 95 0 0 -
29SEP26 1,350.00 C 134.25 134.25 134.25 111.97 - 96 10 10 -
29SEP26 1,360.00 C 142.51 142.51 117.00 109.22 - 96 16 16 -
29OCT26 710.00 C 0.00 0.00 0.00 531.12 -45.71 91 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 522.48 -45.72 91 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 513.86 -37.12 91 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 505.23 -45.74 91 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 496.60 -33.72 91 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 488.40 -32.76 91 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 480.25 -31.81 91 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 472.10 -29.38 91 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 463.95 -30.10 91 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 455.80 -29.90 91 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 447.66 -30.14 91 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 439.83 -30.08 91 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 432.25 -29.78 91 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 424.67 -29.65 91 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 417.10 -29.89 91 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 409.52 -30.13 91 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 401.95 -30.37 91 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 394.38 -30.61 91 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 387.25 -30.41 91 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 380.33 -30.00 91 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 365.76 -37.28 85 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 357.92 -38.43 85 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 350.62 -39.04 85 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 343.61 -39.37 85 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 337.30 -38.99 85 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 331.43 -38.17 86 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 324.34 -38.58 86 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 316.84 -39.39 85 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 310.97 -38.69 85 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 304.85 -38.83 85 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 298.94 -38.76 85 0 0 0
29OCT26 1,020.00 C 0.00 0.00 0.00 292.85 -38.88 85 0 13 0
29OCT26 1,030.00 C 0.00 0.00 0.00 288.24 -37.51 86 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 282.41 -37.36 87 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 276.00 -37.79 86 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 270.80 -37.01 87 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 265.27 -36.57 86 0 16 0
29OCT26 1,080.00 C 0.00 0.00 0.00 259.95 -36.35 87 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 254.96 -36.11 87 0 10 0
29OCT26 1,100.00 C 0.00 0.00 0.00 249.76 -36.08 87 0 34 0
29OCT26 1,110.00 C 0.00 0.00 0.00 244.27 -36.35 87 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 239.77 -35.62 87 0 42 0
29OCT26 1,130.00 C 0.00 0.00 0.00 234.45 -35.72 87 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 229.89 -35.05 87 0 27 0
29OCT26 1,150.00 C 0.00 0.00 0.00 225.77 -33.95 88 0 2 0
29OCT26 1,160.00 C 0.00 0.00 0.00 220.54 -33.95 87 0 0 0
29OCT26 1,170.00 C 0.00 0.00 0.00 217.03 -32.43 88 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 212.69 -32.31 88 0 16 0
29OCT26 1,190.00 C 0.00 0.00 0.00 207.10 -33.44 88 0 37 0
29OCT26 1,200.00 C 0.00 0.00 0.00 205.42 -30.67 89 0 33 0
29OCT26 1,210.00 C 0.00 0.00 0.00 200.77 -30.86 89 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 195.28 -31.89 89 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 191.48 -31.23 89 0 61 0
29OCT26 1,240.00 C 0.00 0.00 0.00 187.76 -30.49 89 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 184.18 -29.62 89 0 33 0
29OCT26 1,260.00 C 0.00 0.00 0.00 180.62 -28.72 89 0 30 0
29OCT26 1,270.00 C 0.00 0.00 0.00 177.22 -27.75 89 0 33 0
29OCT26 1,280.00 C 0.00 0.00 0.00 173.91 -27.36 90 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 170.69 -26.87 90 0 0 0
29OCT26 1,300.00 C 173.00 173.00 173.00 170.59 -23.27 92 2 2 +2
29OCT26 1,310.00 C 191.51 191.51 191.51 165.14 -25.01 91 3 12 -3
29OCT26 1,320.00 C 0.00 0.00 0.00 162.01 - 91 0 0 -
29OCT26 1,330.00 C 0.00 0.00 0.00 158.82 - 91 0 0 -
29OCT26 1,340.00 C 0.00 0.00 0.00 155.85 - 91 0 0 -
29OCT26 1,350.00 C 0.00 0.00 0.00 152.91 - 91 0 0 -
29OCT26 1,360.00 C 0.00 0.00 0.00 148.04 - 91 0 0 -
27NOV26 710.00 C 0.00 0.00 0.00 545.28 -31.55 91 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 537.25 -30.95 91 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 529.22 -27.72 91 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 521.19 -29.78 91 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 513.17 -28.22 91 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 505.47 -28.15 91 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 498.03 -27.81 91 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 490.58 -27.74 91 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 483.14 -27.98 91 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 475.70 -28.22 91 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 468.26 -28.46 91 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 460.82 -28.69 91 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 453.38 -28.93 91 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 446.56 -28.55 91 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 439.79 -28.12 91 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 433.01 -27.97 91 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 426.24 -28.19 91 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 419.47 -28.41 91 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 412.70 -28.63 91 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 405.93 -28.85 91 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 399.16 -29.07 91 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 386.75 -34.93 88 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 386.74 -28.39 91 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 374.68 -33.90 88 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 374.67 -27.77 91 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 358.35 -38.26 86 0 6 0
27NOV26 970.00 C 0.00 0.00 0.00 354.05 -36.72 87 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 348.37 -36.57 87 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 341.97 -37.14 87 0 0 0
27NOV26 1,000.00 C 0.00 0.00 0.00 335.20 -38.07 86 0 3 0
27NOV26 1,010.00 C 0.00 0.00 0.00 329.39 -38.05 87 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 325.35 -36.26 87 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 318.73 -37.04 87 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 314.06 -35.88 87 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 308.85 -35.86 87 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 303.01 -36.62 87 0 30 0
27NOV26 1,070.00 C 0.00 0.00 0.00 297.91 -36.64 87 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 293.92 -35.55 88 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 287.72 -36.67 87 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 284.50 -34.82 88 0 15 0
27NOV26 1,110.00 C 0.00 0.00 0.00 279.79 -34.45 88 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 273.23 -35.93 88 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 268.90 -35.18 88 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 266.17 -32.83 88 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 260.23 -33.71 88 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 255.90 -33.73 88 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 251.57 -33.74 88 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 247.57 -33.43 88 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 242.90 -33.79 88 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 239.62 -32.76 89 0 16 0
27NOV26 1,210.00 C 0.00 0.00 0.00 239.61 -28.45 90 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 231.81 -31.94 89 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 228.14 -31.30 89 0 30 0
27NOV26 1,240.00 C 232.00 232.00 232.00 224.54 -30.59 89 1 45 -1
27NOV26 1,250.00 C 0.00 0.00 0.00 221.03 -29.78 89 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 217.60 -28.90 89 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 214.25 -28.03 89 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 210.98 -27.73 90 0 0 0
27NOV26 1,290.00 C 207.50 207.50 207.50 207.77 -27.38 90 1 1 +1
27NOV26 1,300.00 C 0.00 0.00 0.00 203.34 -28.24 90 0 3 0
27NOV26 1,310.00 C 0.00 0.00 0.00 203.33 -24.68 91 0 13 0
27NOV26 1,320.00 C 0.00 0.00 0.00 202.43 - 92 0 0 -
27NOV26 1,330.00 C 0.00 0.00 0.00 199.51 - 92 0 0 -
27NOV26 1,340.00 C 0.00 0.00 0.00 196.47 - 93 0 0 -
27NOV26 1,350.00 C 0.00 0.00 0.00 193.53 - 93 0 0 -
27NOV26 1,360.00 C 0.00 0.00 0.00 190.39 - 93 0 0 -
30DEC26 710.00 C 0.00 0.00 0.00 559.77 -26.06 90 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 545.13 -33.02 84 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 545.12 -25.45 90 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 537.80 -25.67 90 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 530.47 -25.91 90 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 523.15 -26.13 90 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 515.82 -26.37 90 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 501.34 -33.75 85 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 501.33 -26.67 90 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 488.05 -32.85 86 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 488.04 -25.77 90 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 481.40 -25.72 90 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 474.75 -25.93 90 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 468.11 -26.14 90 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 461.47 -26.35 90 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 441.62 -39.76 83 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 441.61 -33.34 86 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 441.60 -26.92 90 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 435.70 -26.38 90 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 429.80 -25.85 90 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 423.90 -25.36 90 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 412.11 -31.43 87 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 412.10 -25.73 90 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 406.20 -25.92 90 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 400.29 -26.12 90 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 394.39 -26.31 90 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 388.49 -26.49 90 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 382.59 -26.68 90 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 377.39 -26.17 90 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 362.05 -35.80 86 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 362.04 -30.10 88 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 362.03 -24.68 90 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 346.28 -35.48 86 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 341.23 -35.57 86 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 336.26 -35.59 86 0 18 0
30DEC26 1,060.00 C 0.00 0.00 0.00 331.29 -35.60 86 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 326.32 -35.61 86 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 321.36 -35.62 86 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 316.54 -35.48 86 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 311.82 -35.25 86 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 307.61 -34.50 86 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 303.41 -33.75 87 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 301.62 -30.58 87 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 295.00 -32.59 87 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 292.18 -31.22 87 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 289.44 -29.77 88 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 287.23 -27.78 89 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 281.79 -29.03 88 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 280.02 -26.61 89 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 273.46 -28.97 88 0 122 0
30DEC26 1,210.00 C 0.00 0.00 0.00 268.63 -29.61 88 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 265.18 -28.87 88 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 261.30 -28.56 88 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 260.88 -24.78 90 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 255.63 -25.84 89 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 252.23 -25.05 89 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 248.94 -24.23 89 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 245.55 -24.17 89 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 242.15 -24.12 89 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 239.10 -23.71 89 0 13 0
30DEC26 1,310.00 C 0.00 0.00 0.00 232.45 -26.91 88 0 150 0
30DEC26 1,320.00 C 0.00 0.00 0.00 232.44 - 90 0 0 -
30DEC26 1,330.00 C 0.00 0.00 0.00 229.65 - 90 0 0 -
30DEC26 1,340.00 C 0.00 0.00 0.00 225.44 - 90 0 0 -
30DEC26 1,350.00 C 0.00 0.00 0.00 223.91 - 90 0 0 -
30DEC26 1,360.00 C 0.00 0.00 0.00 219.64 - 90 0 0 -
30MAR27 710.00 C 0.00 0.00 0.00 591.76 -36.09 85 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 585.08 -42.76 85 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 578.68 -42.07 85 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 565.89 -41.47 82 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 565.88 -41.47 85 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 553.08 -29.85 82 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 553.07 -23.66 85 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 533.89 -36.63 79 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 533.88 -30.44 82 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 533.87 -24.25 85 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 521.33 -30.59 82 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 521.32 -24.40 85 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 515.67 -23.85 85 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 510.02 -23.30 85 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 498.73 -28.69 83 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 498.72 -23.23 85 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 481.79 -34.69 81 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 481.78 -29.22 83 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 481.77 -23.76 85 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 464.83 -35.23 81 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 464.82 -29.76 83 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 464.81 -24.30 85 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 445.39 -38.25 80 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 444.26 -33.91 82 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 444.25 -28.44 84 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 444.24 -22.98 85 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 439.37 -22.51 85 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 434.50 -22.66 85 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 424.76 -27.69 84 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 424.75 -22.98 85 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 415.02 -27.99 84 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 415.01 -23.29 85 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 397.83 -35.75 81 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 396.21 -32.65 82 0 272 0
30MAR27 1,050.00 C 0.00 0.00 0.00 395.53 -28.61 84 0 272 0
30MAR27 1,060.00 C 0.00 0.00 0.00 395.52 -23.91 85 0 2 0
30MAR27 1,070.00 C 0.00 0.00 0.00 379.81 -34.90 82 0 2 0
30MAR27 1,080.00 C 0.00 0.00 0.00 375.09 -34.90 82 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 371.12 -34.16 82 0 47 0
30MAR27 1,100.00 C 0.00 0.00 0.00 367.15 -33.41 82 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 363.24 -32.73 82 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 362.15 -29.85 83 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 362.14 -25.90 84 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 362.13 -21.95 85 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 347.29 -32.82 82 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 343.32 -32.83 82 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 339.61 -32.58 82 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 335.97 -32.25 82 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 333.51 -30.75 83 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 333.50 -26.80 84 0 255 0
30MAR27 1,210.00 C 0.00 0.00 0.00 325.40 -30.93 83 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 321.98 -30.39 83 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 318.56 -29.85 83 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 315.30 -29.14 83 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 314.24 -26.24 84 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 308.82 -27.70 83 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 306.14 -26.50 83 0 0 0
30MAR27 1,280.00 C 308.20 308.20 308.20 306.13 -23.27 84 15 301 0
30MAR27 1,290.00 C 304.35 311.59 304.35 298.14 -28.02 83 25 25 +25
30MAR27 1,300.00 C 303.15 305.50 303.15 297.52 -25.40 84 10 10 +10
30MAR27 1,310.00 C 0.00 0.00 0.00 293.48 -26.20 84 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 290.43 - 84 0 0 -
30MAR27 1,330.00 C 0.00 0.00 0.00 287.53 - 84 0 0 -
30MAR27 1,340.00 C 0.00 0.00 0.00 284.66 - 84 0 0 -
30MAR27 1,350.00 C 0.00 0.00 0.00 282.44 - 84 0 0 -
30MAR27 1,360.00 C 0.00 0.00 0.00 279.06 - 84 0 0 -
29JUN27 710.00 C 0.00 0.00 0.00 618.87 -42.09 81 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 612.65 -42.11 81 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 606.44 -42.11 81 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 600.23 -42.12 81 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 594.01 -42.14 81 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 587.80 -42.14 81 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 570.44 -53.30 77 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 570.43 -47.11 80 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 570.42 -40.92 81 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 564.96 -40.17 81 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 554.05 -45.58 80 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 554.04 -40.14 81 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 543.13 -45.60 80 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 543.12 -40.16 81 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 537.66 -40.17 81 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 532.20 -40.18 81 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 526.75 -40.18 81 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 521.29 -40.19 81 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 515.83 -40.21 81 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 510.37 -40.22 81 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 505.63 -39.51 81 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 500.95 -38.74 81 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 496.27 -37.97 81 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 491.58 -37.71 81 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 486.90 -37.72 81 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 482.21 -37.74 81 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 477.53 -37.74 81 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 472.84 -37.76 81 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 468.16 -37.76 81 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 463.47 -37.78 81 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 458.79 -37.79 81 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 454.11 -37.79 81 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 449.42 -37.81 81 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 444.74 -37.81 81 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 440.13 -37.75 81 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 436.22 -36.98 81 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 432.30 -36.23 81 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 428.38 -35.48 81 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 424.47 -34.84 81 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 420.55 -34.86 81 0 1 0
29JUN27 1,110.00 C 0.00 0.00 0.00 416.63 -34.87 81 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 412.72 -34.87 81 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 408.80 -34.89 81 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 404.88 -34.90 81 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 400.97 -34.90 81 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 397.05 -31.02 81 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 393.13 -34.93 81 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 389.22 -22.21 81 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 385.30 -22.34 81 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 370.62 -33.23 79 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 367.31 -32.75 79 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 365.50 -30.77 80 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 363.88 -28.60 80 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 363.87 -24.82 81 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 363.86 -21.04 81 0 2 0
29JUN27 1,260.00 C 0.00 0.00 0.00 352.83 -28.28 80 0 0 0
29JUN27 1,270.00 C 356.19 356.19 356.19 351.45 -25.96 80 6 6 +6
29JUN27 1,280.00 C 353.17 353.17 353.17 346.75 -27.58 80 6 6 +6
29JUN27 1,290.00 C 350.20 350.20 350.20 343.76 -27.49 80 6 6 +6
29JUN27 1,300.00 C 0.00 0.00 0.00 342.46 -25.70 80 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 339.54 -25.54 80 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 339.53 - 81 0 0 -
29JUN27 1,330.00 C 0.00 0.00 0.00 338.37 - 81 0 0 -
29JUN27 1,340.00 C 0.00 0.00 0.00 335.18 - 81 0 0 -
29JUN27 1,350.00 C 0.00 0.00 0.00 332.00 - 81 0 0 -
29JUN27 1,360.00 C 0.00 0.00 0.00 328.81 - 81 0 0 -
TOTAL CALL 341 8,981 +64
21AUG26 920.00 P 0.00 0.00 0.00 0.04 -0.07 105 0 53 0
21AUG26 925.00 P 0.00 0.00 0.00 0.05 -0.07 105 0 15 0
21AUG26 930.00 P 0.00 0.00 0.00 0.06 -0.08 105 0 0 0
21AUG26 935.00 P 0.00 0.00 0.00 0.07 -0.09 105 0 7 0
21AUG26 940.00 P 0.00 0.00 0.00 0.08 -0.11 104 0 0 0
21AUG26 945.00 P 0.00 0.00 0.00 0.10 -0.13 104 0 0 0
21AUG26 950.00 P 0.00 0.00 0.00 0.12 -0.14 105 0 65 0
21AUG26 955.00 P 0.00 0.00 0.00 0.14 -0.16 105 0 2 0
21AUG26 960.00 P 0.00 0.00 0.00 0.18 -0.15 105 0 14 0
21AUG26 965.00 P 0.00 0.00 0.00 0.21 -0.18 105 0 8 0
21AUG26 970.00 P 0.00 0.00 0.00 0.24 -0.21 104 0 12 0
21AUG26 975.00 P 0.00 0.00 0.00 0.29 -0.23 105 0 0 0
21AUG26 980.00 P 0.00 0.00 0.00 0.35 -0.23 105 0 5 0
21AUG26 985.00 P 0.00 0.00 0.00 0.41 -0.25 105 0 1 0
21AUG26 990.00 P 0.00 0.00 0.00 0.47 -0.29 105 0 10 0
21AUG26 995.00 P 0.00 0.00 0.00 0.55 -0.31 105 0 0 0
21AUG26 1,000.00 P 0.90 0.90 0.80 0.65 -0.31 105 5 15 +4
21AUG26 1,005.00 P 0.00 0.00 0.00 0.75 -0.31 105 0 0 0
21AUG26 1,010.00 P 0.60 0.90 0.60 0.85 -0.37 105 22 326 +17
21AUG26 1,015.00 P 0.00 0.00 0.00 1.00 -0.38 105 0 17 0
21AUG26 1,020.00 P 0.00 0.00 0.00 1.16 -0.38 105 0 0 0
21AUG26 1,025.00 P 0.00 0.00 0.00 1.31 -0.39 105 0 15 0
21AUG26 1,030.00 P 0.00 0.00 0.00 1.47 -0.41 105 0 19 0
21AUG26 1,035.00 P 0.00 0.00 0.00 1.71 -0.42 105 0 1 0
21AUG26 1,040.00 P 0.00 0.00 0.00 1.96 -0.42 105 0 2 0
21AUG26 1,045.00 P 0.00 0.00 0.00 2.20 -0.43 105 0 0 0
21AUG26 1,050.00 P 0.00 0.00 0.00 2.45 -0.43 105 0 205 0
21AUG26 1,055.00 P 0.00 0.00 0.00 2.81 -0.35 105 0 28 0
21AUG26 1,060.00 P 0.00 0.00 0.00 3.17 -0.36 105 0 4 0
21AUG26 1,065.00 P 0.00 0.00 0.00 3.54 -0.36 105 0 0 0
21AUG26 1,070.00 P 0.00 0.00 0.00 3.90 -0.37 105 0 0 0
21AUG26 1,075.00 P 0.00 0.00 0.00 4.42 -0.23 105 0 0 0
21AUG26 1,080.00 P 0.00 0.00 0.00 4.79 -0.28 104 0 5 0
21AUG26 1,085.00 P 5.80 5.80 5.60 5.30 -0.30 104 3 3 +3
21AUG26 1,090.00 P 0.00 0.00 0.00 5.81 -0.33 104 0 5 0
21AUG26 1,095.00 P 0.00 0.00 0.00 6.48 -0.19 104 0 5 0
21AUG26 1,100.00 P 5.00 6.84 5.00 7.19 -0.23 104 21 247 +2
21AUG26 1,105.00 P 0.00 0.00 0.00 7.90 +0.35 104 0 1 0
21AUG26 1,110.00 P 0.00 0.00 0.00 8.60 +0.33 104 0 5 0
21AUG26 1,115.00 P 0.00 0.00 0.00 9.47 +0.48 104 0 19 0
21AUG26 1,120.00 P 12.00 12.00 12.00 10.42 +0.72 104 1 68 0
21AUG26 1,125.00 P 13.00 13.00 13.00 11.38 +0.96 103 102 162 -15
21AUG26 1,130.00 P 0.00 0.00 0.00 12.33 +1.19 103 0 17 0
21AUG26 1,135.00 P 0.00 0.00 0.00 13.90 +1.79 105 0 0 0
21AUG26 1,140.00 P 11.00 11.00 11.00 15.20 +2.12 105 3 16 0
21AUG26 1,145.00 P 18.00 18.00 18.00 16.55 +2.51 105 1 16 0
21AUG26 1,150.00 P 9.70 19.20 9.70 17.97 +2.96 106 8 35 +4
21AUG26 1,155.00 P 0.00 0.00 0.00 18.83 +2.85 104 0 3 0
21AUG26 1,160.00 P 11.88 20.50 11.88 20.89 +3.66 106 5 3 -2
21AUG26 1,165.00 P 0.00 0.00 0.00 22.17 +3.77 105 0 0 0
21AUG26 1,170.00 P 14.80 20.00 14.80 23.83 +4.17 105 2 6 +2
21AUG26 1,175.00 P 0.00 0.00 0.00 26.07 +5.15 106 0 1 0
21AUG26 1,180.00 P 17.50 31.00 17.50 26.44 +4.25 103 55 49 +37
21AUG26 1,185.00 P 0.00 0.00 0.00 29.74 +6.04 106 0 1 0
21AUG26 1,190.00 P 30.00 32.00 30.00 32.18 +6.48 107 2 107 0
21AUG26 1,195.00 P 32.08 32.08 32.08 34.25 +7.56 107 1 2 -1
21AUG26 1,200.00 P 22.20 35.00 22.20 36.32 +7.89 107 6 80 +5
21AUG26 1,205.00 P 0.00 0.00 0.00 38.78 +8.53 107 0 0 0
21AUG26 1,210.00 P 35.47 35.47 35.47 41.02 +8.98 107 1 1 +1
21AUG26 1,215.00 P 0.00 0.00 0.00 43.57 +9.56 107 0 0 0
21AUG26 1,220.00 P 0.00 0.00 0.00 46.06 +9.25 108 0 28 0
21AUG26 1,225.00 P 37.57 37.57 37.57 48.67 +9.49 108 2 17 +2
21AUG26 1,230.00 P 0.00 0.00 0.00 51.35 +10.86 107 0 18 0
21AUG26 1,235.00 P 54.00 54.00 54.00 54.31 +10.65 108 10 15 0
21AUG26 1,240.00 P 54.99 54.99 54.99 57.41 +12.51 108 1 37 0
21AUG26 1,245.00 P 0.00 0.00 0.00 60.00 +12.75 108 0 0 0
21AUG26 1,250.00 P 40.00 65.00 38.00 63.43 +12.78 109 4 81 +1
21AUG26 1,255.00 P 0.00 0.00 0.00 66.70 +14.51 109 0 0 0
21AUG26 1,260.00 P 41.50 67.00 41.50 69.97 +14.35 109 11 11 +10
21AUG26 1,265.00 P 55.00 70.00 55.00 73.25 +15.14 110 4 20 0
21AUG26 1,270.00 P 0.00 0.00 0.00 76.52 +15.93 110 0 11 0
21AUG26 1,275.00 P 0.00 0.00 0.00 80.12 +16.63 111 0 12 0
21AUG26 1,280.00 P 64.13 70.00 64.13 83.76 - 111 17 17 -
21AUG26 1,285.00 P 0.00 0.00 0.00 87.40 - 111 0 0 -
21AUG26 1,290.00 P 0.00 0.00 0.00 91.04 - 111 0 0 -
21AUG26 1,295.00 P 0.00 0.00 0.00 94.69 - 112 0 0 -
21AUG26 1,300.00 P 80.00 80.00 80.00 98.66 - 113 2 2 -
21AUG26 1,305.00 P 0.00 0.00 0.00 102.64 - 113 0 0 -
21AUG26 1,310.00 P 0.00 0.00 0.00 106.61 - 113 0 0 -
21AUG26 1,315.00 P 0.00 0.00 0.00 110.59 - 114 0 0 -
21AUG26 1,320.00 P 0.00 0.00 0.00 114.57 - 114 0 0 -
21AUG26 1,325.00 P 0.00 0.00 0.00 118.83 - 115 0 0 -
21AUG26 1,330.00 P 0.00 0.00 0.00 123.10 - 116 0 0 -
21AUG26 1,335.00 P 0.00 0.00 0.00 127.36 - 117 0 0 -
21AUG26 1,340.00 P 0.00 0.00 0.00 131.62 - 117 0 0 -
21AUG26 1,345.00 P 0.00 0.00 0.00 135.84 - 117 0 0 -
21AUG26 1,350.00 P 0.00 0.00 0.00 136.28 - 105 0 0 -
21AUG26 1,355.00 P 0.00 0.00 0.00 140.66 - 105 0 0 -
21AUG26 1,360.00 P 0.00 0.00 0.00 145.03 - 105 0 0 -
21AUG26 1,365.00 P 0.00 0.00 0.00 149.40 - 105 0 0 -
21AUG26 1,370.00 P 0.00 0.00 0.00 153.77 - 105 0 0 -
28AUG26 710.00 P 0.00 0.00 0.00 0.05 -0.02 108 0 275 0
28AUG26 720.00 P 0.00 0.00 0.00 0.06 -0.03 107 0 3 0
28AUG26 730.00 P 0.00 0.00 0.00 0.08 -0.03 106 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 0.11 -0.03 107 0 30 0
28AUG26 750.00 P 0.00 0.00 0.00 0.14 -0.04 107 0 50 0
28AUG26 760.00 P 0.00 0.00 0.00 0.18 -0.05 107 0 4 0
28AUG26 770.00 P 0.00 0.00 0.00 0.23 -0.05 107 0 10 0
28AUG26 780.00 P 0.00 0.00 0.00 0.30 -0.06 107 0 10 0
28AUG26 790.00 P 0.00 0.00 0.00 0.38 -0.06 107 0 0 0
28AUG26 800.00 P 0.00 0.00 0.00 0.46 -0.09 107 0 101 0
28AUG26 810.00 P 0.00 0.00 0.00 0.59 -0.07 107 0 2 0
28AUG26 820.00 P 0.00 0.00 0.00 0.72 -0.08 107 0 7 0
28AUG26 830.00 P 0.00 0.00 0.00 0.87 -0.07 107 0 4 0
28AUG26 840.00 P 0.00 0.00 0.00 1.09 -0.07 107 0 9 0
28AUG26 850.00 P 2.40 2.40 2.40 1.31 -0.07 107 2 25 -2
28AUG26 860.00 P 2.20 2.20 2.00 1.56 -0.04 107 12 66 +12
28AUG26 870.00 P 0.00 0.00 0.00 1.90 -0.03 107 0 1 0
28AUG26 880.00 P 3.06 3.06 3.06 2.24 -0.04 107 23 223 0
28AUG26 890.00 P 0.00 0.00 0.00 2.62 -0.01 107 0 42 0
28AUG26 900.00 P 3.00 4.00 3.00 3.15 -0.01 107 8 310 0
28AUG26 910.00 P 0.00 0.00 0.00 3.67 +0.07 107 0 38 0
28AUG26 920.00 P 0.00 0.00 0.00 4.20 +0.06 107 0 29 0
28AUG26 930.00 P 0.00 0.00 0.00 4.97 +0.29 107 0 144 0
28AUG26 940.00 P 0.00 0.00 0.00 5.75 +0.30 107 0 24 0
28AUG26 950.00 P 5.25 6.50 5.25 6.53 +0.29 107 10 85 -6
28AUG26 960.00 P 0.00 0.00 0.00 7.53 +0.50 107 0 66 0
28AUG26 970.00 P 7.50 7.50 7.50 8.65 +0.75 107 1 57 +1
28AUG26 980.00 P 6.00 9.30 6.00 9.47 +0.70 106 17 122 -14
28AUG26 990.00 P 0.00 0.00 0.00 10.96 +0.79 107 0 32 0
28AUG26 1,000.00 P 9.00 12.00 8.20 12.51 +1.36 107 10 63 -4
28AUG26 1,010.00 P 12.00 12.00 12.00 14.06 +1.45 107 2 79 -2
28AUG26 1,020.00 P 0.00 0.00 0.00 15.60 +1.42 107 0 76 0
28AUG26 1,030.00 P 0.00 0.00 0.00 17.47 +1.73 107 0 34 0
28AUG26 1,040.00 P 0.00 0.00 0.00 19.54 +2.23 107 0 49 0
28AUG26 1,050.00 P 17.00 20.50 16.00 20.97 +2.45 105 12 187 +8
28AUG26 1,060.00 P 20.00 20.20 20.00 22.98 +2.42 105 6 15 +2
28AUG26 1,070.00 P 25.00 25.00 25.00 25.53 +2.94 105 2 68 0
28AUG26 1,080.00 P 27.00 27.00 27.00 28.14 +3.52 105 3 12 +3
28AUG26 1,090.00 P 0.00 0.00 0.00 30.75 +3.93 105 0 8 0
28AUG26 1,100.00 P 23.43 33.60 23.43 33.41 +3.95 105 11 120 +7
28AUG26 1,110.00 P 32.09 33.00 32.09 36.69 +4.60 105 2 22 +1
28AUG26 1,120.00 P 40.00 40.00 38.09 39.98 +5.25 105 6 12 +6
28AUG26 1,130.00 P 34.80 34.80 34.80 43.27 +5.90 105 1 2 +1
28AUG26 1,140.00 P 0.00 0.00 0.00 46.62 +5.96 105 0 17 0
28AUG26 1,150.00 P 0.00 0.00 0.00 50.64 +6.67 105 0 103 0
28AUG26 1,160.00 P 54.00 54.00 54.00 55.25 +7.96 105 1 2 +1
28AUG26 1,170.00 P 52.00 52.00 52.00 59.71 +9.10 106 4 4 +3
28AUG26 1,180.00 P 63.00 63.00 63.00 64.37 +10.08 106 1 6 0
28AUG26 1,190.00 P 68.00 68.00 68.00 69.24 +10.90 106 2 2 0
28AUG26 1,200.00 P 75.57 75.57 75.24 74.33 +11.94 107 22 82 0
28AUG26 1,210.00 P 0.00 0.00 0.00 79.65 +13.21 107 0 0 0
28AUG26 1,220.00 P 75.00 86.32 75.00 85.16 +14.09 108 18 22 +18
28AUG26 1,230.00 P 92.19 92.19 92.19 90.85 +14.64 108 15 15 +15
28AUG26 1,240.00 P 0.00 0.00 0.00 96.37 +14.98 108 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 102.55 +15.78 108 0 5 0
28AUG26 1,260.00 P 0.00 0.00 0.00 108.91 +16.58 109 0 68 0
28AUG26 1,270.00 P 118.00 120.00 118.00 115.46 +15.13 110 2 201 -2
28AUG26 1,280.00 P 0.00 0.00 0.00 122.19 +18.17 110 0 80 0
28AUG26 1,290.00 P 0.00 0.00 0.00 129.09 +17.77 111 0 45 0
28AUG26 1,300.00 P 108.00 135.00 108.00 136.15 +18.15 111 8 35 0
28AUG26 1,310.00 P 0.00 0.00 0.00 138.99 +14.92 107 0 22 0
28AUG26 1,320.00 P 0.00 0.00 0.00 145.99 - 107 0 0 -
28AUG26 1,330.00 P 0.00 0.00 0.00 153.19 - 107 0 0 -
28AUG26 1,340.00 P 0.00 0.00 0.00 160.39 - 107 0 0 -
28AUG26 1,350.00 P 0.00 0.00 0.00 167.60 - 107 0 0 -
28AUG26 1,360.00 P 0.00 0.00 0.00 174.81 - 107 0 0 -
29SEP26 710.00 P 0.00 0.00 0.00 5.63 +0.57 95 0 72 0
29SEP26 720.00 P 0.00 0.00 0.00 6.24 +0.57 95 0 7 0
29SEP26 730.00 P 0.00 0.00 0.00 6.90 +0.62 95 0 34 0
29SEP26 740.00 P 8.63 8.63 8.63 7.78 +0.90 95 15 25 +15
29SEP26 750.00 P 0.00 0.00 0.00 8.67 +1.00 95 0 22 0
29SEP26 760.00 P 0.00 0.00 0.00 9.55 +0.99 95 0 31 0
29SEP26 770.00 P 0.00 0.00 0.00 10.43 +0.98 95 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 11.44 +1.10 95 0 36 0
29SEP26 790.00 P 0.00 0.00 0.00 12.69 +1.46 95 0 0 0
29SEP26 800.00 P 12.80 12.80 12.80 13.94 +1.28 95 2 46 +2
29SEP26 810.00 P 0.00 0.00 0.00 15.19 +1.64 95 0 1 0
29SEP26 820.00 P 0.00 0.00 0.00 16.44 +1.63 95 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 17.75 +1.68 95 0 2 0
29SEP26 840.00 P 0.00 0.00 0.00 19.46 +2.13 95 0 32 0
29SEP26 850.00 P 20.00 20.00 20.00 21.17 +2.57 95 5 16 -5
29SEP26 860.00 P 0.00 0.00 0.00 22.88 +2.57 95 0 1 0
29SEP26 870.00 P 0.00 0.00 0.00 24.59 +2.56 95 0 15 0
29SEP26 880.00 P 20.00 20.00 20.00 26.30 +2.55 95 9 95 +9
29SEP26 890.00 P 0.00 0.00 0.00 27.49 +2.78 94 0 36 0
29SEP26 900.00 P 27.00 27.00 27.00 29.69 +3.30 94 2 60 +2
29SEP26 910.00 P 0.00 0.00 0.00 32.87 +4.76 95 0 35 0
29SEP26 920.00 P 0.00 0.00 0.00 34.08 +3.76 94 0 172 0
29SEP26 930.00 P 31.00 35.00 31.00 36.28 +3.75 94 10 135 +6
29SEP26 940.00 P 37.00 37.00 37.00 38.48 +3.73 94 2 59 +2
29SEP26 950.00 P 38.00 40.00 38.00 41.10 +4.14 94 2 68 +1
29SEP26 960.00 P 0.00 0.00 0.00 43.92 +4.75 94 0 31 0
29SEP26 970.00 P 0.00 0.00 0.00 46.75 +5.36 94 0 0 0
29SEP26 980.00 P 40.09 48.00 40.09 49.57 +5.46 94 4 45 +4
29SEP26 990.00 P 0.00 0.00 0.00 52.40 +5.45 94 0 2 0
29SEP26 1,000.00 P 53.50 53.50 53.50 55.22 +5.42 94 1 114 0
29SEP26 1,010.00 P 0.00 0.00 0.00 58.29 +5.65 94 0 2 0
29SEP26 1,020.00 P 0.00 0.00 0.00 61.81 +6.33 94 0 10 0
29SEP26 1,030.00 P 0.00 0.00 0.00 65.33 +7.01 94 0 0 0
29SEP26 1,040.00 P 61.46 61.46 61.46 68.86 +7.40 93 1 1 0
29SEP26 1,050.00 P 70.00 75.00 70.00 72.38 +7.46 93 3 22 +2
29SEP26 1,060.00 P 0.00 0.00 0.00 76.53 +8.02 94 0 0 0
29SEP26 1,070.00 P 80.00 80.00 80.00 80.62 +8.40 94 2 4 +2
29SEP26 1,080.00 P 0.00 0.00 0.00 84.76 +8.72 94 0 0 0
29SEP26 1,090.00 P 87.09 87.09 87.09 89.09 +9.11 94 1 4 0
29SEP26 1,100.00 P 80.00 95.11 78.37 91.94 +7.28 93 74 372 0
29SEP26 1,110.00 P 99.27 99.27 99.27 98.32 +10.08 94 3 4 +3
29SEP26 1,120.00 P 0.00 0.00 0.00 103.04 +11.87 95 0 3 0
29SEP26 1,130.00 P 102.68 102.68 102.68 107.88 +10.92 95 1 3 +1
29SEP26 1,140.00 P 0.00 0.00 0.00 112.89 +11.39 95 0 0 0
29SEP26 1,150.00 P 105.40 105.40 105.40 118.67 +12.55 96 10 20 +10
29SEP26 1,160.00 P 105.00 115.00 105.00 124.07 +13.17 96 2 3 +2
29SEP26 1,170.00 P 0.00 0.00 0.00 128.58 +12.80 96 0 2 0
29SEP26 1,180.00 P 0.00 0.00 0.00 134.03 +13.27 96 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 139.69 +13.83 96 0 0 0
29SEP26 1,200.00 P 128.00 144.00 120.00 144.87 +12.87 96 23 150 -2
29SEP26 1,210.00 P 0.00 0.00 0.00 151.04 +14.73 97 0 0 0
29SEP26 1,220.00 P 0.00 0.00 0.00 157.57 +15.75 98 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 163.17 +15.78 97 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 168.64 +15.68 97 0 0 0
29SEP26 1,250.00 P 0.00 0.00 0.00 174.75 +16.01 97 0 1 0
29SEP26 1,260.00 P 0.00 0.00 0.00 181.45 +16.65 98 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 187.44 +16.48 98 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 193.93 +17.33 98 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 200.53 +17.46 98 0 0 0
29SEP26 1,300.00 P 200.00 205.00 200.00 207.22 +17.72 99 2 2 +2
29SEP26 1,310.00 P 0.00 0.00 0.00 213.82 +18.14 99 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 220.75 - 99 0 0 -
29SEP26 1,330.00 P 0.00 0.00 0.00 227.68 - 99 0 0 -
29SEP26 1,340.00 P 0.00 0.00 0.00 234.62 - 99 0 0 -
29SEP26 1,350.00 P 0.00 0.00 0.00 241.55 - 99 0 0 -
29SEP26 1,360.00 P 215.00 251.32 215.00 248.49 - 99 6 5 -
29OCT26 710.00 P 0.00 0.00 0.00 15.15 +0.96 91 0 4 0
29OCT26 720.00 P 0.00 0.00 0.00 16.47 +1.02 91 0 16 0
29OCT26 730.00 P 0.00 0.00 0.00 17.80 +1.40 91 0 30 0
29OCT26 740.00 P 0.00 0.00 0.00 19.12 +1.53 91 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 19.99 +1.19 90 0 1 0
29OCT26 760.00 P 0.00 0.00 0.00 21.54 +1.31 90 0 4 0
29OCT26 770.00 P 0.00 0.00 0.00 23.29 +1.67 90 0 1 0
29OCT26 780.00 P 0.00 0.00 0.00 25.04 +1.93 90 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 27.62 +2.93 91 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 28.53 +1.94 90 0 7 0
29OCT26 810.00 P 0.00 0.00 0.00 30.32 +2.07 90 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 33.35 +3.31 91 0 2 0
29OCT26 830.00 P 0.00 0.00 0.00 35.73 +3.68 91 0 1 0
29OCT26 840.00 P 0.00 0.00 0.00 36.96 +2.61 90 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 39.26 +2.66 90 0 1 0
29OCT26 860.00 P 0.00 0.00 0.00 41.56 +2.98 90 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 43.87 +2.55 90 0 0 0
29OCT26 880.00 P 45.60 46.10 45.60 46.42 +2.82 90 80 100 +80
29OCT26 890.00 P 0.00 0.00 0.00 49.14 +3.66 90 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 51.98 +3.69 90 0 8 0
29OCT26 910.00 P 0.00 0.00 0.00 54.91 +3.26 90 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 58.06 +3.81 90 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 61.09 +3.55 90 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 64.18 +4.20 90 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 68.07 +4.77 90 0 3 0
29OCT26 960.00 P 0.00 0.00 0.00 71.52 +5.21 91 0 15 0
29OCT26 970.00 P 0.00 0.00 0.00 74.47 +4.89 90 0 0 0
29OCT26 980.00 P 0.00 0.00 0.00 78.61 +5.62 90 0 0 0
29OCT26 990.00 P 0.00 0.00 0.00 82.50 +6.14 90 0 0 0
29OCT26 1,000.00 P 0.00 0.00 0.00 86.43 +6.09 91 1 88 +1
29OCT26 1,010.00 P 0.00 0.00 0.00 90.39 +7.18 91 0 0 0
29OCT26 1,020.00 P 0.00 0.00 0.00 94.53 +6.28 91 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 98.68 +8.30 91 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 104.06 +9.19 92 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 106.89 +8.73 91 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 112.82 +10.10 92 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 116.52 +9.84 91 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 122.25 +11.16 92 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 127.21 +12.04 92 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 130.27 +10.49 91 0 16 0
29OCT26 1,110.00 P 0.00 0.00 0.00 135.09 +9.50 91 0 1 0
29OCT26 1,120.00 P 0.00 0.00 0.00 140.06 +10.96 92 0 15 0
29OCT26 1,130.00 P 0.00 0.00 0.00 146.45 +9.63 92 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 150.82 +12.01 92 0 30 0
29OCT26 1,150.00 P 156.00 156.00 156.00 155.28 +10.62 91 50 60 -5
29OCT26 1,160.00 P 0.00 0.00 0.00 160.33 +8.82 91 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 165.94 +9.49 91 0 75 0
29OCT26 1,180.00 P 174.04 174.04 174.04 171.65 +11.27 92 6 15 0
29OCT26 1,190.00 P 0.00 0.00 0.00 177.44 +12.39 92 0 0 0
29OCT26 1,200.00 P 183.50 183.50 181.00 183.33 +12.54 92 53 52 +24
29OCT26 1,210.00 P 0.00 0.00 0.00 189.30 +13.18 92 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 195.35 +13.57 93 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 201.44 +13.65 93 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 207.71 +14.35 93 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 213.85 +14.56 93 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 220.18 +14.88 93 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 226.96 +15.29 93 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 234.64 +17.09 94 0 1 0
29OCT26 1,290.00 P 0.00 0.00 0.00 240.94 +16.84 94 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 247.24 +17.86 94 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 253.55 +16.55 94 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 259.86 - 94 0 0 -
29OCT26 1,330.00 P 0.00 0.00 0.00 266.57 - 94 0 0 -
29OCT26 1,340.00 P 0.00 0.00 0.00 273.62 - 95 0 0 -
29OCT26 1,350.00 P 0.00 0.00 0.00 280.68 - 95 0 0 -
29OCT26 1,360.00 P 0.00 0.00 0.00 287.73 - 95 0 0 -
27NOV26 710.00 P 0.00 0.00 0.00 27.83 +2.15 91 0 4 0
27NOV26 720.00 P 0.00 0.00 0.00 29.72 +2.13 91 0 18 0
27NOV26 730.00 P 0.00 0.00 0.00 31.62 +2.12 91 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 33.51 +2.21 91 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 35.41 +2.58 91 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 37.65 +3.11 91 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 40.13 +4.00 91 0 15 0
27NOV26 780.00 P 0.00 0.00 0.00 42.61 +3.54 91 0 15 0
27NOV26 790.00 P 0.00 0.00 0.00 45.09 +4.53 91 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 46.15 +3.04 90 0 15 0
27NOV26 810.00 P 0.00 0.00 0.00 48.56 +2.65 90 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 50.97 +2.56 90 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 55.04 +4.07 91 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 56.41 +2.91 90 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 59.56 +3.35 90 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 64.46 +5.81 91 0 1 0
27NOV26 870.00 P 0.00 0.00 0.00 66.04 +3.79 90 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 70.77 +5.57 91 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 73.92 +5.87 91 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 77.08 +6.96 91 0 16 0
27NOV26 910.00 P 0.00 0.00 0.00 80.24 +5.69 91 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 81.91 +3.85 90 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 85.71 +4.50 90 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 89.37 +4.01 90 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 93.52 +5.11 90 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 97.13 +4.93 90 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 101.13 +5.10 90 0 0 0
27NOV26 980.00 P 100.32 100.32 100.32 105.40 +5.08 90 1 1 +1
27NOV26 990.00 P 0.00 0.00 0.00 109.39 +4.79 90 0 0 0
27NOV26 1,000.00 P 105.00 105.00 105.00 113.75 +5.80 91 10 10 +10
27NOV26 1,010.00 P 0.00 0.00 0.00 118.34 +6.38 91 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 122.81 +5.57 91 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 127.15 +5.88 91 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 131.78 +6.15 91 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 136.08 +5.60 90 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 141.28 +6.14 91 0 1 0
27NOV26 1,070.00 P 0.00 0.00 0.00 146.27 +7.32 91 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 152.67 +8.91 92 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 158.47 +9.35 92 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 161.51 +7.21 91 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 166.75 +7.45 91 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 172.10 +7.75 91 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 177.48 +7.96 91 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 184.76 +9.82 92 0 16 0
27NOV26 1,150.00 P 190.00 190.00 190.00 189.49 +10.05 92 1 16 +1
27NOV26 1,160.00 P 0.00 0.00 0.00 194.92 +10.37 92 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 200.75 +9.54 92 0 15 0
27NOV26 1,180.00 P 0.00 0.00 0.00 206.65 +10.92 92 0 15 0
27NOV26 1,190.00 P 0.00 0.00 0.00 212.64 +12.38 92 0 0 0
27NOV26 1,200.00 P 214.00 214.00 214.00 218.70 +12.72 93 25 25 +25
27NOV26 1,210.00 P 0.00 0.00 0.00 224.83 +13.06 93 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 230.18 +12.55 93 0 1 0
27NOV26 1,230.00 P 0.00 0.00 0.00 237.31 +13.74 93 0 0 0
27NOV26 1,240.00 P 237.38 237.38 237.38 245.67 +16.20 94 6 6 +6
27NOV26 1,250.00 P 248.38 248.38 248.38 249.63 +13.96 93 6 6 +6
27NOV26 1,260.00 P 0.00 0.00 0.00 257.59 +15.88 94 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 262.47 +14.41 93 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 270.23 +15.87 94 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 277.70 +16.98 94 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 283.55 +16.40 94 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 290.49 +15.99 94 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 297.12 - 94 0 0 -
27NOV26 1,330.00 P 0.00 0.00 0.00 303.57 - 95 0 0 -
27NOV26 1,340.00 P 0.00 0.00 0.00 310.03 - 95 0 0 -
27NOV26 1,350.00 P 0.00 0.00 0.00 316.84 - 95 0 0 -
27NOV26 1,360.00 P 0.00 0.00 0.00 324.01 - 95 0 0 -
30DEC26 710.00 P 33.70 39.50 33.70 39.31 +1.70 89 12 88 +11
30DEC26 720.00 P 0.00 0.00 0.00 43.10 +3.50 90 0 1 0
30DEC26 730.00 P 0.00 0.00 0.00 45.67 +3.97 90 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 48.24 +5.29 90 0 0 0
30DEC26 750.00 P 45.46 45.46 45.46 50.82 +5.36 90 2 2 +2
30DEC26 760.00 P 0.00 0.00 0.00 53.39 +5.43 90 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 55.97 +5.50 90 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 58.55 +5.58 90 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 61.31 +5.65 90 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 64.56 +6.57 90 0 11 0
30DEC26 810.00 P 0.00 0.00 0.00 67.82 +6.69 90 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 71.07 +6.95 90 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 74.33 +5.66 90 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 77.59 +7.45 90 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 80.84 +5.64 90 0 1 0
30DEC26 860.00 P 0.00 0.00 0.00 81.58 +5.26 89 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 84.75 +5.11 89 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 90.74 +5.73 90 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 91.89 +3.61 89 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 95.77 +4.22 89 0 3 0
30DEC26 910.00 P 0.00 0.00 0.00 102.74 +9.12 90 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 103.54 +6.33 89 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 107.42 +5.67 88 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 111.30 +5.70 88 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 115.47 +4.52 89 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 119.08 +5.68 88 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 123.93 +6.03 89 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 127.67 +5.37 89 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 131.84 +5.52 88 0 2 0
30DEC26 1,000.00 P 0.00 0.00 0.00 136.41 +5.77 88 0 5 0
30DEC26 1,010.00 P 0.00 0.00 0.00 141.07 +5.84 88 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 145.79 +5.29 88 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 150.65 +5.87 88 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 155.56 +5.69 88 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 160.61 +6.49 89 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 165.63 +6.37 89 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 172.44 +8.64 89 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 176.03 +7.19 89 0 20 0
30DEC26 1,090.00 P 0.00 0.00 0.00 181.31 +6.64 89 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 187.17 +7.29 89 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 192.12 +7.72 89 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 197.68 +7.17 89 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 203.41 +7.46 89 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 210.19 +9.16 90 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 215.55 +8.53 90 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 221.44 +9.97 90 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 227.47 +10.42 90 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 233.58 +10.48 90 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 239.75 +11.46 90 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 245.99 +11.79 91 1 32 +1
30DEC26 1,210.00 P 0.00 0.00 0.00 252.29 +12.12 91 0 0 0
30DEC26 1,220.00 P 254.79 254.79 254.79 258.66 +13.53 91 6 6 +6
30DEC26 1,230.00 P 0.00 0.00 0.00 265.09 +13.87 91 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 271.42 +14.04 91 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 277.89 +14.23 91 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 284.43 +13.38 91 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 290.38 +12.97 91 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 295.93 +11.98 91 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 303.26 +14.51 91 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 309.38 +14.10 91 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 315.83 +12.55 91 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 322.66 - 91 0 0 -
30DEC26 1,330.00 P 0.00 0.00 0.00 329.72 - 91 0 0 -
30DEC26 1,340.00 P 0.00 0.00 0.00 337.53 - 92 0 0 -
30DEC26 1,350.00 P 0.00 0.00 0.00 344.58 - 92 0 0 -
30DEC26 1,360.00 P 355.00 355.00 355.00 353.60 - 93 1 1 -
30MAR27 710.00 P 0.00 0.00 0.00 67.64 +3.92 85 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 70.83 +4.36 85 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 74.26 +5.04 85 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 77.69 +5.60 85 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 81.13 +5.61 85 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 84.56 +5.60 85 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 87.99 +5.59 85 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 91.43 +5.59 85 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 94.87 +5.58 85 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 98.32 +5.59 85 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 101.77 +5.60 85 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 105.51 +5.89 85 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 109.69 +6.61 85 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 113.88 +7.34 85 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 118.07 +7.73 85 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 122.26 +7.72 85 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 126.45 +7.72 85 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 130.64 +7.71 85 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 134.84 +7.72 85 0 3 0
30MAR27 900.00 P 139.56 139.56 139.56 138.56 +5.52 85 1 131 +1
30MAR27 910.00 P 0.00 0.00 0.00 142.50 +5.36 85 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 147.44 +7.72 85 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 151.95 +6.01 85 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 156.50 +6.24 85 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 161.35 +9.00 85 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 166.32 +9.74 85 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 171.29 +10.31 85 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 176.27 +10.31 85 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 181.25 +10.31 85 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 186.22 +10.30 85 0 0 0
30MAR27 1,010.00 P 0.00 0.00 0.00 191.20 +10.30 85 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 196.19 +10.30 85 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 201.18 +10.31 85 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 206.63 +7.52 85 0 287 0
30MAR27 1,050.00 P 0.00 0.00 0.00 212.59 +8.60 86 0 272 0
30MAR27 1,060.00 P 0.00 0.00 0.00 216.17 +10.33 85 0 46 0
30MAR27 1,070.00 P 0.00 0.00 0.00 221.37 +10.53 85 0 46 0
30MAR27 1,080.00 P 215.84 215.84 215.84 227.12 +11.28 85 1 16 +1
30MAR27 1,090.00 P 0.00 0.00 0.00 232.88 +12.04 85 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 240.14 +14.28 86 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 246.37 +15.31 86 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 250.16 +7.59 85 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 255.93 +13.35 85 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 261.69 +7.58 85 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 270.31 +16.19 86 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 277.67 +10.76 86 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 283.94 +10.66 87 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 290.24 +13.62 87 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 296.59 +14.11 87 0 0 0
30MAR27 1,200.00 P 298.94 298.94 298.94 303.00 +14.17 87 6 75 0
30MAR27 1,210.00 P 307.29 307.29 302.49 309.46 +14.67 87 12 12 +12
30MAR27 1,220.00 P 0.00 0.00 0.00 315.98 +13.89 87 0 0 0
30MAR27 1,230.00 P 317.45 317.45 317.45 322.54 +14.15 87 6 6 +6
30MAR27 1,240.00 P 0.00 0.00 0.00 329.17 +14.52 87 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 334.16 +12.99 87 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 340.82 +13.54 87 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 347.30 +14.27 87 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 352.62 +13.03 87 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 359.62 +13.42 87 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 366.03 +13.18 87 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 374.16 +15.17 87 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 381.88 - 88 0 0 -
30MAR27 1,330.00 P 0.00 0.00 0.00 389.20 - 88 0 0 -
30MAR27 1,340.00 P 0.00 0.00 0.00 394.41 - 87 0 0 -
30MAR27 1,350.00 P 0.00 0.00 0.00 401.13 - 87 0 0 -
30MAR27 1,360.00 P 0.00 0.00 0.00 409.01 - 88 0 0 -
29JUN27 710.00 P 0.00 0.00 0.00 89.94 +4.98 81 0 16 0
29JUN27 720.00 P 0.00 0.00 0.00 93.50 +4.97 81 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 97.07 +4.98 81 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 100.63 +4.97 81 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 104.20 +4.97 81 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 107.77 +4.97 81 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 111.37 +5.00 81 0 13 0
29JUN27 780.00 P 0.00 0.00 0.00 115.48 +5.52 81 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 119.79 +6.25 81 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 124.11 +6.95 81 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 128.42 +6.96 81 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 132.74 +6.96 81 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 137.06 +6.95 81 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 141.38 +6.95 81 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 145.71 +6.95 81 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 150.04 +6.95 81 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 154.37 +6.95 81 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 158.71 +6.96 81 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 163.06 +6.97 81 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 167.44 +7.01 81 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 172.52 +7.74 81 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 177.61 +8.48 81 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 182.71 +9.20 81 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 187.82 +9.42 81 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 192.92 +9.41 81 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 198.02 +9.40 81 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 203.13 +9.40 81 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 208.24 +9.40 81 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 213.36 +9.41 81 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 218.47 +9.40 81 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 223.59 +9.40 81 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 228.72 +9.41 81 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 233.86 +9.43 81 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 239.00 +9.44 81 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 244.29 +9.60 81 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 250.17 +10.34 81 0 1 0
29JUN27 1,070.00 P 0.00 0.00 0.00 256.04 +11.06 81 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 261.92 +11.78 81 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 267.81 +12.33 81 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 273.69 +12.32 81 0 2 0
29JUN27 1,110.00 P 0.00 0.00 0.00 279.57 +12.31 81 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 285.46 +12.31 81 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 291.35 +12.31 81 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 297.25 +12.32 81 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 303.14 +12.32 81 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 318.32 +21.60 84 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 324.40 +21.78 84 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 330.48 +21.96 84 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 336.58 +15.05 84 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 342.68 +14.85 84 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 348.79 +14.00 84 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 354.94 +13.00 84 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 360.47 +14.85 84 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 368.50 +16.45 84 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 371.48 +11.03 83 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 382.00 +15.42 84 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 388.42 +15.56 84 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 388.43 +8.74 82 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 390.91 +4.39 81 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 397.54 +4.19 81 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 404.18 +4.16 81 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 410.82 - 81 0 0 -
29JUN27 1,330.00 P 0.00 0.00 0.00 417.47 - 81 0 0 -
29JUN27 1,340.00 P 0.00 0.00 0.00 424.11 - 81 0 0 -
29JUN27 1,350.00 P 0.00 0.00 0.00 430.77 - 81 0 0 -
29JUN27 1,360.00 P 0.00 0.00 0.00 437.42 - 81 0 0 -
TOTAL PUT 957 10,192 +363
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$ 35.500
21AUG26 24.50 C 0.00 0.00 0.00 11.10 -0.33 230 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 10.60 -0.33 220 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 10.10 -0.33 209 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 9.60 -0.33 199 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 9.10 -0.33 188 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 8.60 -0.33 178 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 8.10 -0.33 168 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 7.60 -0.33 158 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 7.10 -0.33 148 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 6.60 -0.33 139 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 6.11 -0.32 132 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 5.61 -0.32 122 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 5.11 -0.32 113 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 4.61 -0.32 103 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 4.11 -0.32 93 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 3.62 -0.32 86 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 3.12 -0.33 76 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 2.62 -0.35 66 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 2.07 -0.44 47 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 1.66 -0.46 51 0 10 0
21AUG26 34.50 C 0.00 0.00 0.00 1.31 -0.39 54 0 15 0
21AUG26 35.00 C 0.84 0.84 0.84 0.97 -0.33 53 50 109 +50
21AUG26 35.50 C 0.00 0.00 0.00 0.68 -0.30 52 0 163 0
21AUG26 36.00 C 0.46 0.53 0.46 0.46 -0.27 52 64 63 +16
21AUG26 36.50 C 0.28 0.35 0.23 0.29 -0.23 51 81 111 +33
21AUG26 37.00 C 0.18 0.22 0.17 0.18 -0.18 51 51 78 -9
21AUG26 37.50 C 0.14 0.14 0.10 0.11 -0.12 52 6 57 -6
21AUG26 38.00 C 0.11 0.11 0.06 0.06 -0.09 52 10 39 -8
21AUG26 38.50 C 0.00 0.00 0.00 0.03 -0.06 51 0 54 0
21AUG26 39.00 C 0.03 0.03 0.03 0.02 -0.04 54 3 18 -2
21AUG26 39.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 45 0
21AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 30 0
21AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
21AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
21AUG26 42.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
21AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
21AUG26 43.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 24.09 -0.34 332 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 23.59 -0.34 320 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 23.00 -0.43 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 22.52 -0.41 228 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 22.08 -0.35 281 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 21.52 -0.41 210 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 21.10 -0.33 272 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 20.52 -0.41 193 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 20.11 -0.32 258 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 19.53 -0.40 195 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 19.03 -0.40 188 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 18.53 -0.41 180 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 18.03 -0.41 173 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 17.51 -0.43 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 17.03 -0.41 160 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 16.53 -0.41 153 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 16.02 -0.42 129 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 15.58 -0.36 173 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 14.62 -0.32 173 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 13.53 -0.41 117 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 12.60 -0.34 141 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.53 -0.43 96 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.61 -0.33 119 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.60 -0.34 105 0 42 0
28AUG26 27.00 C 0.00 0.00 0.00 8.61 -0.33 96 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 7.67 -0.33 96 0 404 0
28AUG26 29.00 C 0.00 0.00 0.00 6.60 -0.35 73 0 367 0
28AUG26 30.00 C 0.00 0.00 0.00 5.61 -0.37 64 0 687 0
28AUG26 31.00 C 0.00 0.00 0.00 4.61 -0.43 54 0 374 0
28AUG26 32.00 C 0.00 0.00 0.00 3.63 -0.42 46 0 178 0
28AUG26 33.00 C 2.65 2.65 2.65 2.85 -0.33 52 10 602 0
28AUG26 34.00 C 2.06 2.06 2.06 1.98 -0.33 45 2 933 -2
28AUG26 35.00 C 1.33 1.36 1.26 1.42 -0.30 48 6 665 -3
28AUG26 36.00 C 1.09 1.09 0.86 0.92 -0.26 48 278 1,288 +137
28AUG26 37.00 C 0.58 0.61 0.52 0.56 -0.21 48 84 978 -15
28AUG26 38.00 C 0.35 0.41 0.35 0.32 -0.15 47 4 624 +1
28AUG26 39.00 C 0.25 0.25 0.24 0.17 -0.10 47 5 772 -4
28AUG26 40.00 C 0.19 0.19 0.15 0.09 -0.06 48 26 1,106 -11
28AUG26 41.00 C 0.00 0.00 0.00 0.04 -0.04 47 0 1,481 0
28AUG26 42.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 3,341 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 825 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 538 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 397 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 171 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 210 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 70 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 91 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 24.09 -0.37 152 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 23.59 -0.37 146 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 23.08 -0.38 135 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 22.57 -0.39 125 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 22.08 -0.39 125 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 21.58 -0.39 119 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 21.10 -0.37 122 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 20.58 -0.39 110 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 20.11 -0.36 116 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 19.59 -0.39 105 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.09 -0.39 100 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.59 -0.43 96 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.09 -0.39 92 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.66 -0.35 105 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.24 -0.24 113 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.60 -0.39 84 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.10 -0.39 80 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.61 -0.33 79 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 14.75 -0.29 94 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.61 -0.33 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.63 -0.31 64 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.64 -0.32 60 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 10.64 -0.34 54 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 9.60 -0.41 39 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 8.68 -0.49 47 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 7.67 -0.45 41 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 6.79 -0.42 44 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 6.07 -0.32 50 0 1,001 0
29SEP26 31.00 C 0.00 0.00 0.00 5.21 -0.41 48 0 654 0
29SEP26 32.00 C 0.00 0.00 0.00 4.42 -0.31 47 0 521 0
29SEP26 33.00 C 0.00 0.00 0.00 3.69 -0.23 46 0 642 0
29SEP26 34.00 C 2.86 2.86 2.86 3.15 -0.19 48 1 646 0
29SEP26 35.00 C 2.52 2.52 2.52 2.53 -0.24 46 1 1,222 +1
29SEP26 36.00 C 2.26 2.26 1.90 2.08 -0.19 46 11 975 -1
29SEP26 37.00 C 1.60 1.60 1.59 1.67 -0.19 46 35 1,133 +16
29SEP26 38.00 C 1.32 1.32 1.25 1.32 -0.18 46 48 611 +11
29SEP26 39.00 C 1.00 1.00 0.99 1.03 -0.16 46 5 360 +2
29SEP26 40.00 C 0.80 0.80 0.80 0.80 -0.12 46 25 513 +25
29SEP26 41.00 C 0.63 0.72 0.61 0.61 -0.10 46 13 695 -2
29SEP26 42.00 C 0.53 0.53 0.53 0.46 -0.08 46 1 231 +1
29SEP26 43.00 C 0.00 0.00 0.00 0.34 -0.07 46 0 1,037 0
29SEP26 44.00 C 0.00 0.00 0.00 0.25 -0.06 46 0 530 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 -0.04 46 0 578 0
29SEP26 46.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 1,641 0
29SEP26 47.00 C 0.17 0.17 0.17 0.10 -0.02 46 10 331 -10
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 333 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 238 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 626 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 47 0 98 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 197 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 159 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 233 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 24.18 -0.28 131 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 23.63 -0.33 115 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 23.18 -0.28 121 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 22.68 -0.28 116 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 22.14 -0.33 103 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 21.65 -0.32 101 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 21.20 -0.27 106 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 20.65 -0.32 93 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 20.19 -0.28 97 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 19.69 -0.29 93 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 19.16 -0.32 84 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 18.67 -0.35 82 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 18.20 -0.28 84 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 17.72 -0.29 83 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 17.24 -0.24 82 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 16.73 -0.26 78 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 16.18 -0.31 68 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 15.70 -0.30 68 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 14.75 -0.29 67 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 13.73 -0.31 60 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 12.70 -0.35 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.66 -0.42 39 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.82 -0.32 51 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 9.76 -0.44 42 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 8.89 -0.41 45 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 7.96 -0.44 43 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 7.12 -0.44 43 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 6.32 -0.42 43 0 159 0
29OCT26 31.00 C 0.00 0.00 0.00 5.64 -0.37 45 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 4.95 -0.35 45 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 4.41 -0.23 47 0 821 0
29OCT26 34.00 C 0.00 0.00 0.00 3.75 -0.25 46 0 97 0
29OCT26 35.00 C 3.04 3.04 3.04 3.23 -0.23 46 1 78 +1
29OCT26 36.00 C 0.00 0.00 0.00 2.79 -0.25 46 0 87 0
29OCT26 37.00 C 0.00 0.00 0.00 2.39 -0.22 46 0 340 0
29OCT26 38.00 C 1.93 1.93 1.93 2.02 -0.18 46 1 34 -1
29OCT26 39.00 C 1.92 1.92 1.92 1.69 -0.21 46 3 202 +3
29OCT26 40.00 C 0.00 0.00 0.00 1.41 -0.18 46 0 97 0
29OCT26 41.00 C 1.20 1.20 1.20 1.17 -0.16 46 1 7 +1
29OCT26 42.00 C 0.00 0.00 0.00 0.96 -0.15 46 0 47 0
29OCT26 43.00 C 0.88 0.90 0.88 0.79 -0.13 46 3 161 0
29OCT26 44.00 C 0.00 0.00 0.00 0.65 -0.11 46 0 85 0
29OCT26 45.00 C 0.00 0.00 0.00 0.53 -0.09 46 0 15 0
29OCT26 46.00 C 0.55 0.55 0.55 0.43 -0.08 46 10 146 0
29OCT26 47.00 C 0.00 0.00 0.00 0.34 -0.07 45 0 25 0
29OCT26 48.00 C 0.39 0.39 0.39 0.28 -0.05 46 120 252 +120
29OCT26 49.00 C 0.00 0.00 0.00 0.22 -0.05 45 0 387 0
29OCT26 50.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 160 0
29OCT26 52.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 100 0
29OCT26 55.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 60 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 24.18 -0.29 106 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 23.70 -0.27 105 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 23.22 -0.26 104 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 22.72 -0.26 100 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 22.18 -0.31 89 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 21.68 -0.31 85 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 21.23 -0.27 89 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 20.73 -0.27 86 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 20.20 -0.32 78 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 19.70 -0.32 75 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 19.21 -0.32 73 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 18.72 -0.30 71 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 18.22 -0.31 68 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 17.73 -0.31 66 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 17.24 -0.31 65 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 16.75 -0.31 63 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 16.26 -0.31 61 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 15.78 -0.30 61 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 14.80 -0.30 57 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 13.83 -0.30 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 12.88 -0.31 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.94 -0.29 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.89 -0.43 44 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.07 -0.37 47 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.18 -0.39 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.30 -0.43 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.53 -0.39 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.79 -0.37 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.04 -0.41 44 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.48 -0.32 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.86 -0.48 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.35 -0.25 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.85 -0.23 46 0 1 0
27NOV26 36.00 C 0.00 0.00 0.00 3.40 -0.22 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.00 -0.20 47 0 29 0
27NOV26 38.00 C 0.00 0.00 0.00 2.64 -0.19 47 0 36 0
27NOV26 39.00 C 0.00 0.00 0.00 2.30 -0.19 47 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.99 -0.18 47 0 11 0
27NOV26 41.00 C 0.00 0.00 0.00 1.72 -0.16 47 0 1 0
27NOV26 42.00 C 0.00 0.00 0.00 1.48 -0.15 47 0 17 0
27NOV26 43.00 C 0.00 0.00 0.00 1.27 -0.14 46 0 1 0
27NOV26 44.00 C 0.00 0.00 0.00 1.09 -0.12 46 0 16 0
27NOV26 45.00 C 0.00 0.00 0.00 0.93 -0.11 46 0 28 0
27NOV26 46.00 C 0.00 0.00 0.00 0.80 -0.09 46 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.68 -0.08 46 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.57 -0.08 46 0 1 0
27NOV26 49.00 C 0.00 0.00 0.00 0.49 -0.06 46 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.41 -0.06 46 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.27 -0.04 46 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 0.17 -0.03 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 24.21 -0.32 92 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 23.71 -0.32 88 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 23.22 -0.32 86 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 22.72 -0.42 82 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 22.23 -0.32 80 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 21.73 -0.33 76 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 21.24 -0.31 74 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 20.75 -0.32 72 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 20.26 -0.32 70 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 19.77 -0.32 68 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 19.28 -0.40 67 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 18.79 -0.40 65 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 18.30 -0.40 63 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 17.81 -0.33 61 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 17.32 -0.33 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.84 -0.31 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.36 -0.32 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.88 -0.30 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.92 -0.30 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.97 -0.30 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.04 -0.31 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.13 -0.31 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.24 -0.31 48 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 10.36 -0.32 47 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 9.52 -0.45 47 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 8.67 -0.40 45 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 7.99 -0.32 46 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 7.21 -0.37 45 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 6.55 -0.36 45 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 5.92 -0.35 45 0 649 0
30DEC26 33.00 C 0.00 0.00 0.00 5.43 -0.27 46 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 4.90 -0.25 46 0 480 0
30DEC26 35.00 C 0.00 0.00 0.00 4.42 -0.22 46 0 535 0
30DEC26 36.00 C 0.00 0.00 0.00 3.98 -0.22 47 0 1,482 0
30DEC26 37.00 C 0.00 0.00 0.00 3.57 -0.21 47 0 425 0
30DEC26 38.00 C 0.00 0.00 0.00 3.18 -0.23 47 0 433 0
30DEC26 39.00 C 0.00 0.00 0.00 2.82 -0.25 46 0 145 0
30DEC26 40.00 C 0.00 0.00 0.00 2.50 -0.24 46 0 414 0
30DEC26 41.00 C 0.00 0.00 0.00 2.21 -0.22 46 0 203 0
30DEC26 42.00 C 0.00 0.00 0.00 1.95 -0.21 46 0 921 0
30DEC26 43.00 C 0.00 0.00 0.00 1.72 -0.19 46 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 1.51 -0.18 46 0 473 0
30DEC26 45.00 C 0.00 0.00 0.00 1.33 -0.16 46 0 1,079 0
30DEC26 46.00 C 0.00 0.00 0.00 1.17 -0.14 46 0 353 0
30DEC26 47.00 C 1.20 1.26 1.20 1.02 -0.14 46 5 479 +1
30DEC26 48.00 C 0.00 0.00 0.00 0.89 -0.13 46 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 0.78 -0.11 46 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.68 -0.10 46 0 114 0
30DEC26 52.50 C 0.00 0.00 0.00 0.48 -0.08 46 0 55 0
30DEC26 55.00 C 0.54 0.54 0.50 0.34 -0.06 46 12 194 -3
30DEC26 57.50 C 0.00 0.00 0.00 0.24 -0.04 46 0 53 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 -0.03 46 0 83 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 24.38 -0.25 81 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 23.82 -0.39 71 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 23.34 -0.40 70 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 22.86 -0.43 69 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 22.36 -0.44 66 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 21.88 -0.44 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 21.40 -0.32 63 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 20.92 -0.32 62 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 20.43 -0.33 60 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 19.95 -0.33 58 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 19.48 -0.32 58 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 18.99 -0.33 56 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 18.52 -0.33 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 18.10 -0.27 56 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 17.61 -0.29 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 17.14 -0.29 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.69 -0.26 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.23 -0.27 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 15.32 -0.27 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.44 -0.27 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.57 -0.27 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.75 -0.27 49 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 11.90 -0.36 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.11 -0.36 47 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 10.37 -0.34 47 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 9.67 -0.26 47 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 8.98 -0.27 47 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 8.33 -0.26 46 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 7.71 -0.27 46 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 7.06 -0.34 45 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 6.61 -0.24 46 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 6.01 -0.52 45 0 274 0
30MAR27 35.00 C 0.00 0.00 0.00 5.69 -0.11 47 0 96 0
30MAR27 36.00 C 0.00 0.00 0.00 5.15 -0.31 46 0 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 4.73 -0.33 46 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 4.42 -0.26 46 0 61 0
30MAR27 39.00 C 0.00 0.00 0.00 4.05 -0.28 46 0 90 0
30MAR27 40.00 C 0.00 0.00 0.00 3.71 -0.29 46 0 123 0
30MAR27 41.00 C 3.50 3.50 3.50 3.40 -0.27 46 1 16 0
30MAR27 42.00 C 0.00 0.00 0.00 3.11 -0.26 46 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.84 -0.25 46 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 2.60 -0.24 46 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.37 -0.23 46 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 2.16 -0.22 46 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.92 -0.19 45 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 1.75 -0.18 45 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.59 -0.18 45 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.49 -0.18 45 0 332 0
30MAR27 52.50 C 0.00 0.00 0.00 1.18 -0.11 45 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.91 -0.15 45 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.71 -0.11 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.56 -0.09 45 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.46 -0.06 45 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.36 -0.06 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.28 -0.06 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.22 -0.05 45 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 -0.04 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 24.41 -0.33 70 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 23.93 -0.33 68 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 23.45 -0.33 66 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 22.97 -0.33 64 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 22.49 -0.33 63 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 22.03 -0.31 62 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 21.55 -0.32 61 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 21.07 -0.32 59 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 20.60 -0.32 58 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 20.14 -0.30 57 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 19.66 -0.31 56 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 19.20 -0.32 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 18.74 -0.31 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 18.28 -0.31 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 17.83 -0.31 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 17.38 -0.31 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 16.92 -0.32 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 16.49 -0.31 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 15.63 -0.30 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.79 -0.30 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.97 -0.30 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.17 -0.30 48 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 12.42 -0.28 48 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 11.68 -0.30 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 10.99 -0.27 47 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 10.32 -0.28 47 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 9.71 -0.24 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 9.11 -0.23 47 0 18 0
29JUN27 31.00 C 0.00 0.00 0.00 8.53 -0.24 47 0 79 0
29JUN27 32.00 C 0.00 0.00 0.00 7.95 -0.27 47 0 18 0
29JUN27 33.00 C 0.00 0.00 0.00 7.47 -0.30 47 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 7.04 -0.25 47 0 108 0
29JUN27 35.00 C 0.00 0.00 0.00 6.56 -0.27 47 0 26 0
29JUN27 36.00 C 0.00 0.00 0.00 6.13 -0.27 47 0 9 0
29JUN27 37.00 C 0.00 0.00 0.00 5.72 -0.28 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 5.31 -0.30 46 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 4.97 -0.27 46 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 4.63 -0.26 46 0 58 0
29JUN27 41.00 C 0.00 0.00 0.00 4.30 -0.26 46 0 154 0
29JUN27 42.00 C 0.00 0.00 0.00 4.00 -0.24 46 0 41 0
29JUN27 43.00 C 0.00 0.00 0.00 3.73 -0.23 46 0 84 0
29JUN27 44.00 C 0.00 0.00 0.00 3.47 -0.23 46 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 3.21 -0.23 46 0 39 0
29JUN27 46.00 C 0.00 0.00 0.00 3.00 -0.19 46 0 5 0
29JUN27 47.00 C 0.00 0.00 0.00 2.79 -0.11 46 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 2.59 -0.20 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.39 -0.12 46 0 8 0
29JUN27 50.00 C 0.00 0.00 0.00 2.17 -0.23 45 0 43 0
29JUN27 52.50 C 2.10 2.10 2.10 1.86 -0.10 46 5 10 +5
29JUN27 55.00 C 0.00 0.00 0.00 1.55 -0.08 46 0 25 0
29JUN27 57.50 C 0.00 0.00 0.00 1.25 -0.16 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.08 -0.06 46 0 52 0
29JUN27 62.50 C 0.00 0.00 0.00 0.89 -0.10 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.72 -0.07 45 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 0.62 -0.05 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.52 -0.03 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.43 -0.06 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.35 -0.06 45 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.30 -0.04 45 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.25 -0.04 45 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
TOTAL CALL 992 57,597 +347
21AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
21AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
21AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
21AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
21AUG26 32.50 P 0.03 0.03 0.03 0.02 0.00 52 11 49 -11
21AUG26 33.00 P 0.06 0.07 0.06 0.04 0.00 51 4 49 -2
21AUG26 33.50 P 0.08 0.08 0.08 0.08 0.00 51 3 27 +2
21AUG26 34.00 P 0.18 0.18 0.18 0.15 +0.01 50 6 93 +4
21AUG26 34.50 P 0.25 0.29 0.25 0.26 +0.03 50 20 70 +3
21AUG26 35.00 P 0.40 0.46 0.40 0.42 +0.06 50 786 436 -380
21AUG26 35.50 P 0.00 0.00 0.00 0.63 +0.09 49 0 67 0
21AUG26 36.00 P 0.00 0.00 0.00 0.91 +0.13 48 0 55 0
21AUG26 36.50 P 0.00 0.00 0.00 1.24 +0.17 47 0 30 0
21AUG26 37.00 P 0.00 0.00 0.00 1.62 +0.22 45 0 16 0
21AUG26 37.50 P 0.00 0.00 0.00 2.05 +0.27 43 0 60 0
21AUG26 38.00 P 0.00 0.00 0.00 2.55 +0.40 51 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 3.02 +0.29 50 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 3.51 +0.39 52 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 4.00 +0.40 0 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 4.50 +0.41 0 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 5.00 +0.42 0 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 5.50 +0.42 0 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 6.00 +0.42 0 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 6.50 +0.30 0 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 7.00 +0.30 0 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 7.50 +0.36 0 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 8.00 +0.31 0 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 8.50 +0.30 0 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 9.00 +0.30 0 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 9.50 +0.30 0 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 10.00 +0.30 0 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 10.50 +0.30 0 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 11.00 +0.30 0 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 11.50 +0.30 0 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 12.00 +0.30 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 147 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 141 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 136 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 115 0 321 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 354 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,511 0
28AUG26 25.00 P 0.01 0.01 0.01 0.01 0.00 87 5 372 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 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 61 0 930 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,360 0
28AUG26 30.00 P 0.05 0.05 0.03 0.02 0.00 50 5 2,357 +3
28AUG26 31.00 P 0.08 0.08 0.08 0.05 +0.01 48 2 1,939 -2
28AUG26 32.00 P 0.14 0.16 0.13 0.11 +0.01 47 82 935 +14
28AUG26 33.00 P 0.24 0.31 0.24 0.25 +0.02 47 355 1,424 +116
28AUG26 34.00 P 0.51 0.55 0.46 0.48 +0.06 46 44 1,420 -8
28AUG26 35.00 P 0.97 0.97 0.84 0.83 +0.09 46 2 895 +1
28AUG26 36.00 P 1.40 1.53 1.40 1.35 +0.16 46 132 1,167 -14
28AUG26 37.00 P 0.00 0.00 0.00 1.96 +0.14 44 0 399 0
28AUG26 38.00 P 0.00 0.00 0.00 2.77 +0.18 46 0 194 0
28AUG26 39.00 P 0.00 0.00 0.00 3.62 +0.21 45 0 77 0
28AUG26 40.00 P 0.00 0.00 0.00 4.56 +0.31 46 0 128 0
28AUG26 41.00 P 0.00 0.00 0.00 5.68 +0.55 67 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 6.58 +0.38 64 0 16 0
28AUG26 43.00 P 0.00 0.00 0.00 7.50 +0.31 0 0 100 0
28AUG26 44.00 P 0.00 0.00 0.00 8.50 +0.30 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.51 +0.31 66 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.50 +0.30 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.50 +0.30 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.51 +0.31 81 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.51 +0.31 86 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.51 +0.32 91 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 17.01 +0.31 102 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 19.51 +0.31 112 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 22.01 +0.31 122 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 24.50 +0.30 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 27.00 +0.30 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 29.51 +0.31 149 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 32.00 +0.30 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 34.51 +0.31 165 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 37.01 +0.31 173 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 39.50 +0.30 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 42.00 +0.30 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 44.50 +0.30 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 47.00 +0.30 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 49.50 +0.31 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 52.00 +0.30 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 54.50 +0.30 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 57.00 +0.31 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 59.50 +0.31 0 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 0.00 121 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 0.00 105 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 66 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 56 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,107 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 46 0 888 0
29SEP26 26.00 P 0.09 0.09 0.09 0.04 0.00 46 1 402 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 2,005 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 927 0
29SEP26 29.00 P 0.25 0.25 0.23 0.22 +0.02 45 4 2,492 +2
29SEP26 30.00 P 0.35 0.37 0.35 0.36 +0.04 46 142 2,318 +5
29SEP26 31.00 P 0.53 0.56 0.53 0.52 +0.04 45 3 3,240 -3
29SEP26 32.00 P 0.73 0.73 0.73 0.74 +0.04 45 1 4,127 +1
29SEP26 33.00 P 1.08 1.08 1.00 1.04 +0.09 45 28 3,095 +21
29SEP26 34.00 P 0.00 0.00 0.00 1.40 +0.10 44 0 3,116 0
29SEP26 35.00 P 1.90 1.90 1.90 1.85 +0.13 44 5 1,555 0
29SEP26 36.00 P 0.00 0.00 0.00 2.37 +0.15 44 0 2,058 0
29SEP26 37.00 P 3.14 3.14 3.14 2.99 +0.12 45 3 2,077 -2
29SEP26 38.00 P 0.00 0.00 0.00 3.63 +0.24 44 0 250 0
29SEP26 39.00 P 0.00 0.00 0.00 4.38 +0.20 45 0 205 0
29SEP26 40.00 P 0.00 0.00 0.00 5.16 +0.28 45 0 407 0
29SEP26 41.00 P 0.00 0.00 0.00 5.99 +0.24 45 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 6.86 +0.34 46 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 7.75 +0.36 46 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 8.67 +0.14 46 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 9.67 +0.25 50 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 10.62 +0.33 50 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.66 +0.42 56 0 88 0
29SEP26 48.00 P 0.00 0.00 0.00 12.61 +0.40 56 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 13.62 +0.41 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.60 +0.41 61 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 17.01 +0.31 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.51 +0.31 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.01 +0.31 68 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.51 +0.31 73 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.00 +0.30 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.51 +0.31 83 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.01 +0.31 87 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.51 +0.31 91 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.01 +0.31 96 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.51 +0.31 100 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.01 +0.31 103 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.50 +0.30 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.00 +0.30 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.50 +0.31 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.00 +0.30 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.50 +0.30 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.00 +0.31 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 59.50 +0.31 0 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 74 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 66 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 59 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 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 0.02 +0.01 47 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 231 0
29OCT26 24.00 P 0.00 0.00 0.00 0.06 0.00 46 0 100 0
29OCT26 25.00 P 0.14 0.14 0.14 0.10 +0.01 46 15 207 +15
29OCT26 26.00 P 0.17 0.19 0.17 0.16 +0.01 45 18 261 +14
29OCT26 27.00 P 0.00 0.00 0.00 0.25 +0.02 46 0 231 0
29OCT26 28.00 P 0.00 0.00 0.00 0.37 +0.03 46 0 414 0
29OCT26 29.00 P 0.00 0.00 0.00 0.51 +0.02 45 0 268 0
29OCT26 30.00 P 0.00 0.00 0.00 0.69 +0.03 45 0 1,869 0
29OCT26 31.00 P 0.00 0.00 0.00 0.94 +0.06 45 0 271 0
29OCT26 32.00 P 1.18 1.18 1.18 1.24 +0.08 45 5 422 0
29OCT26 33.00 P 0.00 0.00 0.00 1.58 +0.10 44 0 680 0
29OCT26 34.00 P 2.04 2.04 2.04 1.98 +0.10 44 2 288 +2
29OCT26 35.00 P 2.51 2.51 2.51 2.45 +0.12 44 15 300 +15
29OCT26 36.00 P 0.00 0.00 0.00 3.00 +0.15 44 0 113 0
29OCT26 37.00 P 0.00 0.00 0.00 3.57 +0.14 44 0 172 0
29OCT26 38.00 P 0.00 0.00 0.00 4.23 +0.16 45 0 78 0
29OCT26 39.00 P 0.00 0.00 0.00 4.94 +0.23 45 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.69 +0.21 45 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 6.56 +0.31 47 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.37 +0.27 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.21 +0.29 48 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.07 +0.29 48 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.98 +0.32 49 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.86 +0.31 49 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.78 +0.31 49 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.72 +0.33 50 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.72 +0.39 52 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.62 +0.34 50 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.05 +0.35 51 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.51 +0.31 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.01 +0.31 56 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.51 +0.31 60 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 27.00 +0.30 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 29.51 +0.31 68 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 32.01 +0.31 71 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 34.51 +0.31 75 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 37.01 +0.31 78 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 39.51 +0.31 81 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 42.01 +0.31 84 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 44.50 +0.30 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 47.00 +0.30 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 49.50 +0.31 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 52.00 +0.30 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 54.50 +0.30 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 57.00 +0.31 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 59.50 +0.31 0 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 75 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 65 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 60 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 16 0
27NOV26 25.00 P 0.26 0.26 0.26 0.23 +0.01 46 30 33 +30
27NOV26 26.00 P 0.00 0.00 0.00 0.34 +0.03 46 0 11 0
27NOV26 27.00 P 0.50 0.50 0.50 0.47 +0.03 46 2 90 0
27NOV26 28.00 P 0.59 0.59 0.59 0.61 +0.01 45 2 160 +2
27NOV26 29.00 P 0.00 0.00 0.00 0.81 +0.03 45 0 67 0
27NOV26 30.00 P 1.08 1.08 1.06 1.06 +0.06 45 26 131 +26
27NOV26 31.00 P 0.00 0.00 0.00 1.35 +0.08 45 0 343 0
27NOV26 32.00 P 1.71 1.71 1.71 1.68 +0.09 45 1 455 +1
27NOV26 33.00 P 0.00 0.00 0.00 2.08 +0.13 45 0 129 0
27NOV26 34.00 P 2.59 2.59 2.59 2.49 +0.11 45 15 172 +15
27NOV26 35.00 P 0.00 0.00 0.00 2.98 +0.12 45 0 911 0
27NOV26 36.00 P 0.00 0.00 0.00 3.55 +0.16 45 0 81 0
27NOV26 37.00 P 0.00 0.00 0.00 4.11 +0.13 45 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 4.76 +0.16 45 0 70 0
27NOV26 39.00 P 0.00 0.00 0.00 5.44 +0.15 46 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 6.16 +0.18 46 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 6.93 +0.21 46 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.79 +0.30 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.61 +0.26 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.44 +0.28 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.29 +0.29 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.17 +0.30 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.05 +0.30 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.96 +0.31 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.91 +0.34 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.82 +0.35 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.12 +0.28 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.66 +0.42 55 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.07 +0.37 54 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.51 +0.31 53 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 27.00 +0.30 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 29.51 +0.31 60 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 32.01 +0.31 63 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 34.51 +0.31 66 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 37.01 +0.31 69 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 39.51 +0.31 72 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 42.01 +0.31 75 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 44.50 +0.30 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 47.00 +0.30 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 49.50 +0.31 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 52.00 +0.30 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 54.50 +0.30 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 57.00 +0.31 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 59.50 +0.31 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 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 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 0.00 46 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 0.00 46 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 0.00 46 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 +0.01 46 0 540 0
30DEC26 24.00 P 0.00 0.00 0.00 0.27 0.00 46 0 256 0
30DEC26 25.00 P 0.00 0.00 0.00 0.39 +0.01 46 0 1,643 0
30DEC26 26.00 P 0.45 0.51 0.45 0.53 +0.03 46 19 715 -1
30DEC26 27.00 P 0.00 0.00 0.00 0.68 +0.01 45 0 826 0
30DEC26 28.00 P 0.90 0.90 0.90 0.88 +0.04 45 1 541 +1
30DEC26 29.00 P 1.06 1.06 1.06 1.11 +0.04 45 1 874 +1
30DEC26 30.00 P 0.00 0.00 0.00 1.37 +0.04 45 0 4,607 0
30DEC26 31.00 P 0.00 0.00 0.00 1.70 +0.04 45 0 1,378 0
30DEC26 32.00 P 0.00 0.00 0.00 2.14 +0.16 46 0 1,996 0
30DEC26 33.00 P 0.00 0.00 0.00 2.57 +0.19 46 0 756 0
30DEC26 34.00 P 3.06 3.06 3.06 2.98 +0.15 45 110 748 +110
30DEC26 35.00 P 0.00 0.00 0.00 3.48 +0.17 45 0 1,673 0
30DEC26 36.00 P 0.00 0.00 0.00 3.93 +0.07 44 0 1,032 0
30DEC26 37.00 P 0.00 0.00 0.00 4.57 +0.13 45 0 1,298 0
30DEC26 38.00 P 0.00 0.00 0.00 5.22 +0.16 45 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 5.90 +0.17 46 0 426 0
30DEC26 40.00 P 0.00 0.00 0.00 6.62 +0.25 46 0 162 0
30DEC26 41.00 P 0.00 0.00 0.00 7.35 +0.21 46 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 8.11 +0.22 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.90 +0.23 47 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 9.80 +0.27 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.61 +0.26 48 0 406 0
30DEC26 46.00 P 0.00 0.00 0.00 11.46 +0.27 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.32 +0.28 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.19 +0.28 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.10 +0.30 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.98 +0.28 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.32 +0.32 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.66 +0.31 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.07 +0.31 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.51 +0.31 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.00 +0.30 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.51 +0.31 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.01 +0.31 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.51 +0.31 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.01 +0.31 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.51 +0.31 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.01 +0.31 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.50 +0.30 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.00 +0.30 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.50 +0.31 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.00 +0.30 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.50 +0.30 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.00 +0.31 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 59.50 +0.31 0 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 47 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 46 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 0.00 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.13 0.00 45 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 0.00 45 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.38 0.00 45 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.50 0.00 45 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.66 0.00 45 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 0.84 +0.01 45 0 122 0
30MAR27 26.00 P 0.98 0.98 0.98 1.04 +0.01 45 18 441 +18
30MAR27 27.00 P 1.29 1.29 1.29 1.28 +0.02 45 4 791 +4
30MAR27 28.00 P 1.56 1.56 1.56 1.55 +0.04 45 1 697 -1
30MAR27 29.00 P 0.00 0.00 0.00 1.83 +0.06 45 0 530 0
30MAR27 30.00 P 2.22 2.22 2.10 2.17 +0.06 45 2 1,274 +2
30MAR27 31.00 P 0.00 0.00 0.00 2.55 +0.09 45 0 144 0
30MAR27 32.00 P 0.00 0.00 0.00 2.96 +0.09 44 0 164 0
30MAR27 33.00 P 3.53 3.53 3.53 3.41 +0.11 45 24 306 +23
30MAR27 34.00 P 0.00 0.00 0.00 3.90 +0.12 45 0 271 0
30MAR27 35.00 P 4.50 4.50 4.50 4.43 +0.15 45 2 302 0
30MAR27 36.00 P 0.00 0.00 0.00 4.98 +0.15 45 0 1,043 0
30MAR27 37.00 P 0.00 0.00 0.00 5.58 +0.17 45 0 80 0
30MAR27 38.00 P 0.00 0.00 0.00 6.28 +0.22 46 0 147 0
30MAR27 39.00 P 0.00 0.00 0.00 6.93 +0.16 46 0 55 0
30MAR27 40.00 P 0.00 0.00 0.00 7.64 +0.19 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.34 +0.20 46 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 9.06 +0.19 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.82 +0.20 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.58 +0.19 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 11.33 +0.22 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.13 +0.15 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.02 +0.24 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.77 +0.16 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 14.64 +0.18 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.50 +0.19 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.70 +0.20 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.97 +0.22 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.31 +0.25 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.70 +0.28 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.05 +0.25 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.52 +0.32 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.01 +0.31 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.51 +0.31 51 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.01 +0.31 53 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.51 +0.31 55 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.01 +0.31 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.50 +0.30 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.00 +0.30 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.50 +0.31 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 52.00 +0.30 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 54.50 +0.30 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 57.00 +0.31 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 59.50 +0.31 0 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 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.24 +0.01 46 0 50 0
29JUN27 18.50 P 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.33 +0.01 46 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.39 +0.02 46 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.45 +0.01 46 0 208 0
29JUN27 21.00 P 0.00 0.00 0.00 0.58 +0.02 46 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.75 +0.02 46 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 0.94 +0.03 46 0 194 0
29JUN27 24.00 P 0.00 0.00 0.00 1.14 +0.03 45 0 3,799 0
29JUN27 25.00 P 0.00 0.00 0.00 1.37 +0.02 45 0 390 0
29JUN27 26.00 P 0.00 0.00 0.00 1.64 +0.03 45 0 199 0
29JUN27 27.00 P 0.00 0.00 0.00 1.93 +0.03 45 0 241 0
29JUN27 28.00 P 0.00 0.00 0.00 2.25 +0.05 45 0 63 0
29JUN27 29.00 P 0.00 0.00 0.00 2.58 +0.06 45 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 2.97 +0.08 44 0 27 0
29JUN27 31.00 P 0.00 0.00 0.00 3.39 +0.08 44 0 87 0
29JUN27 32.00 P 0.00 0.00 0.00 3.92 +0.19 45 0 107 0
29JUN27 33.00 P 0.00 0.00 0.00 4.38 +0.18 45 0 64 0
29JUN27 34.00 P 0.00 0.00 0.00 4.80 +0.11 44 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 5.45 +0.25 45 0 286 0
29JUN27 36.00 P 0.00 0.00 0.00 5.90 +0.14 44 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 6.59 +0.25 45 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 7.16 +0.12 45 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 7.81 +0.11 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.46 +0.10 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.21 +0.10 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.93 +0.12 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.66 +0.12 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.41 +0.13 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.17 +0.13 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.95 +0.14 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.73 +0.13 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.54 +0.14 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.35 +0.14 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.18 +0.23 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.30 +0.18 46 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.47 +0.18 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 22.72 +0.21 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.00 +0.22 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.33 +0.23 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.71 +0.26 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.10 +0.27 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.54 +0.29 47 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 37.01 +0.31 47 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.51 +0.31 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 42.01 +0.31 51 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 44.50 +0.30 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 47.00 +0.30 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 49.50 +0.31 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 52.00 +0.30 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 54.50 +0.30 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 57.00 +0.31 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 59.50 +0.31 0 0 0 0
TOTAL PUT 1,957 103,452 +27
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$ 41.560
21AUG26 30.00 C 0.00 0.00 0.00 11.57 -0.32 127 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 11.07 -0.32 120 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 10.57 -0.32 114 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 10.07 -0.32 108 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 9.60 -0.29 139 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 9.10 -0.30 132 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 8.57 -0.35 89 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 8.07 -0.33 84 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 7.57 -0.34 78 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 7.07 -0.32 72 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 6.57 -0.32 66 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 6.07 -0.32 61 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 5.57 -0.33 55 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 5.07 -0.33 50 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 4.58 -0.33 59 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 4.09 -0.33 58 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 3.60 -0.34 55 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 3.13 -0.34 56 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 2.68 -0.34 57 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 2.24 -0.35 56 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 1.84 -0.35 56 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 1.53 -0.29 60 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 1.20 -0.33 59 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 0.91 -0.31 58 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.68 -0.28 58 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 0.49 -0.25 57 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 0.34 -0.22 57 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 0.23 -0.18 57 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.15 -0.14 56 0 14 0
21AUG26 44.50 C 0.00 0.00 0.00 0.10 -0.11 57 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.06 -0.08 56 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.04 -0.06 57 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 0.03 -0.04 60 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 0.02 -0.02 61 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 0.01 - 93 0 0 -
21AUG26 52.00 C 0.00 0.00 0.00 0.01 - 100 0 0 -
21AUG26 53.00 C 0.00 0.00 0.00 0.01 - 108 0 0 -
21AUG26 54.00 C 0.00 0.00 0.00 0.01 - 115 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 10.59 -0.32 67 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.60 -0.31 68 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.60 -0.32 60 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.61 -0.31 57 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.64 -0.32 57 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.70 -0.32 58 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.80 -0.31 58 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.96 -0.30 58 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 3.19 -0.28 58 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 2.50 -0.26 58 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 1.93 -0.22 59 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 1.39 -0.29 57 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 1.05 -0.19 59 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 0.75 -0.14 59 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.51 -0.12 59 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.34 -0.09 59 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.22 -0.06 59 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.14 -0.05 59 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.09 -0.03 59 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.05 - 58 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
29SEP26 31.00 C 0.00 0.00 0.00 10.79 -0.19 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.85 -0.18 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.82 -0.28 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.83 -0.37 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.12 -0.35 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.31 -0.29 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.54 -0.29 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.83 -0.27 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.17 -0.26 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.58 -0.24 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.08 -0.28 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.60 -0.25 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.14 -0.26 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.81 -0.19 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.51 -0.15 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.23 -0.14 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.00 -0.12 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.80 -0.11 48 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.64 -0.09 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.51 - 48 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 0.28 - 48 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 10.89 -0.48 41 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.04 -0.43 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.20 -0.41 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.34 -0.43 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.65 -0.32 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.89 -0.31 47 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.19 -0.30 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.53 -0.29 47 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.92 -0.28 47 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.45 -0.23 48 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.92 -0.24 48 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 3.41 -0.27 47 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.01 -0.20 47 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 2.60 -0.18 47 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 2.28 -0.18 47 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 1.98 -0.19 47 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 1.70 -0.18 47 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 1.46 -0.16 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 1.25 -0.14 47 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 1.03 - 47 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 0.68 - 47 0 0 -
27NOV26 31.00 C 0.00 0.00 0.00 11.42 -0.40 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.52 -0.46 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.89 -0.28 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.03 -0.35 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.24 -0.42 49 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.33 -0.59 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.90 -0.26 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.29 -0.25 49 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.55 -0.40 47 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.24 -0.23 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.75 -0.21 49 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.28 -0.21 49 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 3.86 -0.20 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 3.48 -0.19 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.14 -0.17 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.82 -0.15 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 2.51 -0.15 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 2.24 -0.13 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 1.93 -0.18 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 1.71 - 49 0 0 -
27NOV26 52.50 C 0.00 0.00 0.00 1.26 - 49 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 11.82 -0.41 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.83 -0.61 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.08 -0.60 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.68 -0.20 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.89 -0.30 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.24 -0.32 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.42 -0.50 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.78 -0.54 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.24 -0.53 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.70 -0.51 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.22 -0.54 47 15 15 +15
30DEC26 42.00 C 0.00 0.00 0.00 4.79 -0.51 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.49 -0.39 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.07 -0.36 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.82 -0.25 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.48 -0.25 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.16 -0.25 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.87 -0.26 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.60 -0.27 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.35 - 49 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 1.78 - 48 15 15 -
30MAR27 31.00 C 0.00 0.00 0.00 12.88 -0.51 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.34 -0.26 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.58 -0.44 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.74 -0.55 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.16 -0.51 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.57 -0.49 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.99 -0.51 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.46 -0.49 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.98 -0.45 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.75 -0.14 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.06 -0.41 50 0 254 0
30MAR27 42.00 C 0.00 0.00 0.00 6.64 -0.39 50 0 253 0
30MAR27 43.00 C 0.00 0.00 0.00 6.23 -0.39 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.86 -0.37 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.49 -0.41 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.11 -0.44 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.80 -0.43 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.56 -0.36 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.31 -0.32 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.05 - 51 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 3.47 - 51 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 13.96 -0.45 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.52 -0.26 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.91 -0.22 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.33 -0.20 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.75 -0.20 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.20 -0.19 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.67 -0.19 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.16 -0.19 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.65 -0.19 53 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 9.30 -0.15 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.86 -0.23 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.38 -0.28 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.04 -0.14 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.61 -0.26 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.25 -0.24 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.95 -0.19 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.61 -0.19 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.30 -0.18 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.99 -0.18 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.71 - 53 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 5.04 - 53 0 0 -
TOTAL CALL 30 717 +15
21AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.10 -0.02 55 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.17 -0.02 56 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.27 -0.02 56 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.40 -0.01 55 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.58 +0.01 55 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.79 +0.02 54 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 1.05 +0.04 54 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 1.36 +0.07 53 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 1.76 +0.11 56 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 2.10 +0.09 50 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 2.58 +0.19 56 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 3.03 +0.22 57 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 3.49 +0.24 56 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 3.97 +0.27 57 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 4.45 +0.28 54 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 4.95 +0.30 59 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 5.44 +0.30 0 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 5.94 +0.31 0 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 6.44 +0.32 0 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 6.94 +0.32 0 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 7.44 +0.32 0 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 7.94 +0.32 0 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 8.44 +0.32 0 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 9.44 - 0 0 0 -
21AUG26 52.00 P 0.00 0.00 0.00 10.44 - 0 0 0 -
21AUG26 53.00 P 0.00 0.00 0.00 11.44 - 0 0 0 -
21AUG26 54.00 P 0.00 0.00 0.00 12.44 - 0 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.06 0.00 59 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.11 0.00 58 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.20 +0.01 57 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 0.36 +0.03 58 0 46 0
28AUG26 39.00 P 0.00 0.00 0.00 0.58 +0.04 57 0 15 0
28AUG26 40.00 P 0.00 0.00 0.00 0.88 +0.06 57 0 45 0
28AUG26 41.00 P 0.00 0.00 0.00 1.29 +0.10 57 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 1.83 +0.17 58 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 2.44 +0.22 58 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 3.13 +0.18 58 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 3.90 +0.20 58 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 4.74 +0.24 58 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 5.63 +0.27 59 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 6.55 +0.28 58 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 7.50 +0.29 58 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 8.56 - 72 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 10.94 - 0 0 0 -
29SEP26 31.00 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29SEP26 33.00 P 0.27 0.27 0.27 0.21 +0.01 48 40 40 +40
29SEP26 34.00 P 0.00 0.00 0.00 0.30 0.00 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.44 +0.02 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.61 +0.02 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.84 +0.04 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.11 +0.05 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.44 +0.06 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.83 +0.07 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.37 +0.18 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.84 +0.17 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.51 +0.27 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.08 +0.19 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.78 +0.18 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.50 +0.19 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.28 +0.21 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.10 +0.23 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.12 +0.24 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.02 - 54 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 11.39 - 58 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 0.26 0.00 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.37 0.00 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.52 +0.01 47 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.69 +0.04 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.88 +0.02 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 1.14 +0.06 47 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.44 +0.08 47 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.77 +0.08 47 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 2.14 +0.07 46 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 2.54 +0.05 46 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 3.04 +0.12 46 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 3.56 +0.13 46 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.16 +0.16 47 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 4.79 +0.06 47 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.43 +0.11 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.14 +0.13 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.07 +0.34 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.72 +0.22 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.68 +0.39 51 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.53 - 52 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 11.59 - 51 0 0 -
27NOV26 31.00 P 0.00 0.00 0.00 0.57 +0.02 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.73 +0.02 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.92 +0.04 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.16 +0.08 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 1.44 +0.04 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.70 +0.01 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 2.06 +0.05 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 2.44 +0.07 49 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 2.85 +0.07 48 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 3.30 +0.08 48 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 3.77 +0.07 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 4.31 +0.14 48 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 4.89 +0.15 48 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 5.66 +0.40 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.25 +0.17 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.95 +0.19 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.79 +0.33 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.54 +0.35 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.11 +0.16 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.09 - 52 0 0 -
27NOV26 52.50 P 0.00 0.00 0.00 12.09 - 52 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 0.83 -0.11 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.07 -0.06 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.30 -0.07 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.59 -0.06 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.89 -0.01 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.25 -0.01 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.61 +0.04 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.05 +0.07 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.47 +0.08 49 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 3.94 +0.08 49 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 4.48 +0.13 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.03 +0.10 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.58 +0.08 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.27 +0.18 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.84 +0.12 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.62 +0.22 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.32 +0.24 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.07 +0.28 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.82 +0.48 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.60 - 52 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 12.61 - 52 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 1.84 +0.01 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.14 +0.03 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.46 +0.06 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.83 +0.09 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.21 +0.11 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.51 +0.02 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.04 +0.10 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.50 +0.11 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.98 +0.12 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.48 +0.11 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.01 +0.12 51 0 253 0
30MAR27 42.00 P 0.00 0.00 0.00 6.61 +0.23 52 0 253 0
30MAR27 43.00 P 0.00 0.00 0.00 7.20 +0.22 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.83 +0.25 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.47 +0.26 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.14 +0.32 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.84 +0.35 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.52 +0.33 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.24 +0.38 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.98 - 53 0 0 -
30MAR27 52.50 P 14.00 14.00 14.00 13.85 - 53 5 5 -
29JUN27 31.00 P 0.00 0.00 0.00 2.67 +0.02 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.02 +0.04 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.36 +0.01 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.77 +0.06 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 4.14 +0.08 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 4.55 +0.07 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.04 +0.11 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.48 +0.07 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.02 +0.11 51 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 6.50 +0.08 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.09 +0.14 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 7.66 +0.13 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.20 +0.10 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.98 +0.28 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.63 +0.23 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.11 +0.06 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.98 +0.27 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.68 +0.32 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.37 +0.30 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 13.06 - 53 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 14.79 - 52 0 0 -
TOTAL PUT 45 817 +40
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$ 23.740
21AUG26 16.25 C 0.00 0.00 0.00 7.49 +0.06 0 0 0 0
21AUG26 16.50 C 0.00 0.00 0.00 7.26 +0.09 182 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 7.01 +0.19 175 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 6.74 +0.05 0 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 6.49 +0.05 0 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 6.24 +0.08 0 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 5.99 +0.04 0 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 5.74 +0.08 0 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 5.51 +0.09 136 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 5.24 +0.06 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 4.99 +0.06 0 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 4.76 +0.08 118 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 4.49 +0.05 0 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 4.25 +0.18 91 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 4.00 +0.18 86 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 3.75 +0.18 80 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 3.25 +0.17 70 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 2.76 +0.16 70 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 2.28 +0.13 69 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 1.83 +0.11 70 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 1.41 +0.08 70 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 1.02 0.00 67 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 0.71 -0.02 67 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 0.47 -0.03 68 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 0.30 -0.03 69 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 0.19 -0.02 71 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 0.11 -0.02 71 0 0 0
21AUG26 26.00 C 0.10 0.10 0.10 0.06 -0.02 71 200 200 +200
21AUG26 26.50 C 0.00 0.00 0.00 0.03 -0.01 71 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.02 -0.01 75 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 - 150 0 0 -
21AUG26 33.50 C 0.00 0.00 0.00 0.01 - 156 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 7.26 +0.09 89 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.78 +0.09 99 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.28 +0.12 92 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.79 +0.08 89 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.29 +0.11 81 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.78 +0.10 69 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.28 +0.15 62 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.81 +0.15 64 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.90 +0.12 64 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.10 +0.09 65 0 0 0
28AUG26 23.00 C 1.47 1.47 1.25 1.38 -0.01 61 75 60 +60
28AUG26 24.00 C 0.82 0.82 0.82 0.90 -0.01 64 12 12 +12
28AUG26 25.00 C 0.00 0.00 0.00 0.55 0.00 65 0 5 0
28AUG26 26.00 C 0.00 0.00 0.00 0.31 -0.01 65 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.16 -0.01 65 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.08 -0.01 65 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.04 -0.01 66 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.02 0.00 67 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 7.34 +0.11 57 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.86 +0.06 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.39 +0.08 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.94 +0.09 57 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.49 +0.07 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.08 +0.12 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.66 +0.10 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.26 +0.17 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.52 +0.17 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.86 +0.16 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.25 +0.08 57 0 15 0
29SEP26 24.00 C 1.70 1.70 1.70 1.83 +0.11 59 15 75 +15
29SEP26 25.00 C 0.00 0.00 0.00 1.38 +0.06 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.09 +0.09 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.84 +0.10 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.62 +0.07 59 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.46 +0.06 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.34 +0.06 59 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.24 +0.04 59 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 +0.03 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 - 58 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 7.54 +0.12 60 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.03 +0.08 55 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.61 +0.10 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.20 +0.10 57 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.82 +0.13 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.36 +0.07 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.01 +0.17 57 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.61 +0.13 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.92 +0.06 55 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.33 +0.02 56 0 0 0
29OCT26 23.00 C 2.77 2.77 2.77 2.78 0.00 56 9 9 +9
29OCT26 24.00 C 0.00 0.00 0.00 2.34 +0.02 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.93 +0.03 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.61 +0.03 57 0 0 0
29OCT26 27.00 C 1.32 1.32 1.32 1.32 +0.04 57 3 3 +3
29OCT26 28.00 C 0.00 0.00 0.00 1.06 +0.02 57 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.86 +0.02 57 0 0 0
29OCT26 30.00 C 0.73 0.73 0.73 0.68 +0.01 57 11 11 +11
29OCT26 31.00 C 0.00 0.00 0.00 0.54 +0.01 57 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.43 +0.01 57 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.34 - 57 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 7.68 +0.11 57 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.27 +0.18 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.85 +0.18 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.44 +0.18 56 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.00 +0.14 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.62 +0.13 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.27 +0.13 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.93 +0.13 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.26 +0.07 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.76 +0.01 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.24 +0.02 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.81 +0.04 57 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.40 +0.02 57 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.05 +0.01 57 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.76 +0.03 57 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.48 +0.01 57 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.27 +0.04 57 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 1.07 +0.03 57 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.89 +0.02 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.75 +0.02 57 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.62 - 57 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 7.80 +0.03 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.48 +0.11 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.08 +0.11 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.78 +0.19 58 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.26 +0.03 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.89 +0.09 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.52 +0.06 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.21 +0.07 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.58 +0.05 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.05 +0.07 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.57 +0.06 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.13 +0.03 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.82 +0.10 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.43 +0.04 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.12 +0.03 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.83 +0.02 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.58 +0.02 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.36 +0.01 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.17 +0.01 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.97 -0.03 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.86 - 55 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 8.44 +0.18 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.08 +0.18 56 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.60 +0.04 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.29 +0.08 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.93 -0.02 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.62 +0.06 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.31 +0.06 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.01 -0.01 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.47 +0.01 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.96 0.00 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.52 +0.09 54 0 100 0
30MAR27 24.00 C 0.00 0.00 0.00 4.08 +0.07 54 100 200 +100
30MAR27 25.00 C 0.00 0.00 0.00 3.71 +0.05 54 100 100 +100
30MAR27 26.00 C 0.00 0.00 0.00 3.38 +0.06 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.07 +0.05 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.79 +0.06 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.51 +0.05 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.26 +0.04 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.04 +0.05 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.83 +0.04 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.65 - 55 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 8.92 +0.06 56 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.58 +0.06 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.26 +0.16 56 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.94 +0.17 56 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.62 +0.07 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.33 +0.07 56 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.98 +0.01 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.76 +0.07 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.19 -0.01 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.74 +0.01 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.32 +0.02 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.98 +0.11 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.56 +0.05 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.22 +0.05 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.79 -0.06 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.52 +0.05 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.27 +0.05 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.08 +0.07 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.87 +0.10 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.63 +0.09 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.44 - 56 0 0 -
TOTAL CALL 525 811 +510
21AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
21AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
21AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
21AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.04 -0.03 71 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.07 -0.08 67 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.16 -0.09 69 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.28 -0.13 68 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.49 -0.14 70 0 30 0
21AUG26 24.00 P 0.00 0.00 0.00 0.74 -0.16 69 0 30 0
21AUG26 24.50 P 1.07 1.07 1.07 1.05 -0.17 68 3 3 +3
21AUG26 25.00 P 0.00 0.00 0.00 1.42 -0.22 67 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 1.86 -0.20 70 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 2.31 -0.19 70 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 2.78 -0.19 68 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 3.27 -0.19 71 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 3.76 -0.19 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 4.26 -0.18 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 4.76 -0.18 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 5.26 -0.18 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 5.76 -0.18 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 6.26 -0.18 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 6.76 -0.18 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 7.26 -0.18 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 7.76 -0.18 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 8.26 -0.18 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 8.76 -0.18 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 9.26 - 0 0 0 -
21AUG26 33.50 P 0.00 0.00 0.00 9.76 - 0 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 -0.02 65 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.06 -0.02 66 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.14 -0.06 63 0 0 0
28AUG26 22.00 P 0.34 0.34 0.34 0.33 -0.09 63 38 78 +30
28AUG26 23.00 P 0.70 0.70 0.70 0.65 -0.12 63 15 15 +15
28AUG26 24.00 P 0.00 0.00 0.00 1.16 -0.11 65 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 1.78 -0.18 64 0 15 0
28AUG26 26.00 P 0.00 0.00 0.00 2.54 -0.19 64 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 3.40 -0.19 65 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.32 -0.20 64 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.32 -0.14 75 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.26 -0.18 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.26 -0.18 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.26 -0.18 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.26 - 0 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.05 0.00 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 0.00 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 0.00 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 0.00 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 -0.01 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 -0.01 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 -0.03 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.44 -0.03 57 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.69 -0.04 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.02 -0.05 57 0 0 0
29SEP26 23.00 P 1.45 1.45 1.39 1.47 -0.08 58 59 135 +30
29SEP26 24.00 P 1.95 1.95 1.91 1.97 -0.02 58 30 45 +30
29SEP26 25.00 P 0.00 0.00 0.00 2.54 -0.12 57 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.26 -0.07 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.00 -0.09 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.82 -0.15 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.67 -0.16 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.56 -0.13 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.50 -0.15 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.40 -0.14 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.38 - 64 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.16 -0.02 57 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.21 -0.03 56 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.27 -0.03 57 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.35 -0.03 57 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.42 -0.05 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.53 -0.03 56 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.65 -0.03 56 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.77 -0.04 56 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.06 -0.08 55 0 0 0
29OCT26 22.00 P 1.46 1.46 1.46 1.46 -0.07 56 30 30 +30
29OCT26 23.00 P 0.00 0.00 0.00 1.92 -0.06 56 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.46 -0.06 56 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.05 -0.10 56 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 3.79 -0.05 58 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.44 -0.13 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.26 -0.10 59 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.03 -0.20 58 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.85 -0.20 58 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.75 -0.12 60 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.64 -0.14 60 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.56 - 61 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.31 -0.03 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.39 -0.01 57 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.47 -0.02 57 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.56 -0.03 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.67 -0.03 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.80 -0.04 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.92 -0.06 56 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.07 -0.06 56 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.44 -0.04 56 0 0 0
27NOV26 22.00 P 1.84 1.93 1.84 1.84 -0.10 56 30 82 +30
27NOV26 23.00 P 2.34 2.34 2.34 2.31 -0.11 56 7 15 0
27NOV26 24.00 P 0.00 0.00 0.00 2.88 -0.08 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 3.45 -0.10 56 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.16 -0.11 57 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.88 -0.07 58 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.64 -0.13 59 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.43 -0.13 59 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.24 -0.14 60 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.09 -0.11 60 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.95 -0.17 61 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.80 - 60 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.44 -0.04 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.53 -0.04 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.64 -0.04 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.76 -0.04 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.89 -0.03 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.03 -0.03 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.19 -0.05 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.37 -0.05 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.71 -0.04 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.16 -0.03 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.69 -0.01 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.18 -0.10 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.85 -0.06 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.51 -0.07 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.21 -0.11 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.95 -0.11 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.73 -0.14 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.55 -0.08 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.38 -0.05 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.22 -0.10 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.10 - 60 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.88 -0.01 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.99 -0.03 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.13 -0.03 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.28 -0.03 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.48 -0.02 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.60 -0.04 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.78 -0.06 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.97 -0.05 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.40 -0.04 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.90 -0.03 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.39 -0.07 54 0 100 0
30MAR27 24.00 P 0.00 0.00 0.00 3.98 -0.07 54 100 200 +100
30MAR27 25.00 P 0.00 0.00 0.00 4.59 -0.07 54 100 100 +100
30MAR27 26.00 P 0.00 0.00 0.00 5.25 -0.07 55 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.96 -0.12 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.70 -0.05 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.45 -0.10 57 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.22 -0.05 57 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.02 -0.09 57 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.83 -0.05 58 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.66 - 58 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 1.31 -0.02 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.48 -0.01 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.64 -0.01 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.80 -0.03 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.98 -0.05 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.30 +0.11 56 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.38 -0.03 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.60 -0.03 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.04 -0.06 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.55 -0.06 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.09 -0.07 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.66 -0.08 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.42 -0.06 56 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.07 -0.06 56 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.64 -0.06 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.35 -0.07 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.14 -0.01 57 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.90 -0.03 57 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.68 -0.01 57 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.47 -0.06 57 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.19 - 57 0 0 -
TOTAL PUT 412 878 +368
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$ 4.395
28AUG26 3.30 C 0.00 0.00 0.00 1.10 -0.10 78 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.00 -0.12 70 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.90 -0.11 63 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.80 -0.11 56 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.70 -0.11 49 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.60 -0.11 42 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.51 -0.11 50 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.42 -0.11 50 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.34 -0.11 51 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.26 -0.11 48 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.21 -0.08 54 0 20 0
28AUG26 4.40 C 0.00 0.00 0.00 0.15 -0.08 51 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.12 -0.05 56 0 72 0
28AUG26 4.60 C 0.08 0.08 0.08 0.08 -0.05 54 15 24 -15
28AUG26 4.70 C 0.06 0.06 0.06 0.06 -0.04 56 15 182 -15
28AUG26 4.80 C 0.00 0.00 0.00 0.04 -0.03 56 0 73 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 -0.02 58 0 58 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 113 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 -0.01 64 0 6 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 88 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 100 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 110 0 30 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 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 170 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 190 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 196 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 208 0 7 0
29SEP26 3.30 C 0.00 0.00 0.00 1.11 -0.12 41 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.02 -0.12 47 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.93 -0.11 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.84 -0.11 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.75 -0.12 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.67 -0.11 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.59 -0.11 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.52 -0.10 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.45 -0.09 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.38 -0.10 45 0 15 0
29SEP26 4.30 C 0.00 0.00 0.00 0.34 -0.07 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 -0.07 46 0 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 -0.06 45 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 -0.06 46 0 15 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 -0.05 47 0 45 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 -0.05 47 0 15 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 -0.04 48 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 3 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 107 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 112 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 121 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 126 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 130 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 134 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 138 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 145 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 148 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 163 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 166 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.14 -0.12 45 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.05 -0.12 45 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.96 -0.12 44 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.88 -0.12 45 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.80 -0.11 45 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.73 -0.10 46 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.65 -0.11 44 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.59 -0.09 46 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.52 -0.10 44 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.46 -0.09 44 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.41 -0.07 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.37 -0.06 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.32 -0.07 45 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.29 -0.05 46 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.26 -0.05 47 0 2 0
29OCT26 4.80 C 0.00 0.00 0.00 0.22 -0.05 46 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.19 -0.05 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.17 -0.04 47 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.08 -0.03 47 0 5 0
29OCT26 5.75 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.09 -0.12 46 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.01 -0.11 46 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.93 -0.11 46 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.85 -0.11 45 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.78 -0.10 45 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.71 -0.10 45 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.65 -0.09 45 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.59 -0.09 45 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.53 -0.09 45 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.48 -0.06 45 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.44 -0.05 46 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.40 -0.05 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.35 -0.06 45 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.32 -0.06 46 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.29 -0.05 46 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.26 -0.04 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.17 -0.03 46 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.21 -0.11 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.13 -0.11 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.05 -0.11 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.98 -0.10 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.91 -0.10 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.84 -0.10 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.77 -0.10 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.71 -0.10 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.66 -0.08 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.60 -0.08 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.55 -0.07 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.50 -0.07 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.46 -0.07 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.42 -0.06 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.39 -0.05 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.35 -0.06 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.32 -0.05 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.29 -0.05 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.22 -0.05 45 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.17 -0.04 45 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 -0.04 45 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.02 46 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.33 -0.11 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.26 -0.10 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.19 -0.10 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.12 -0.10 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.06 -0.10 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.99 -0.10 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.94 -0.09 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.88 -0.09 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.83 -0.08 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.78 -0.08 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.73 -0.08 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.68 -0.08 47 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.64 -0.07 47 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.60 -0.07 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.56 -0.07 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.53 -0.06 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.49 -0.06 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.46 -0.06 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.39 -0.06 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.33 -0.05 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.28 -0.04 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.23 -0.04 47 0 3 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.16 -0.04 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 -0.03 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 -0.03 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 33 0
29JUN27 3.30 C 0.00 0.00 0.00 1.38 -0.08 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.31 -0.08 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.24 -0.08 50 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.17 -0.08 49 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.11 -0.08 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.05 -0.07 49 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.99 -0.07 49 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.93 -0.08 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.88 -0.07 48 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.83 -0.07 48 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.78 -0.07 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.74 -0.06 48 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.70 -0.05 48 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.66 -0.05 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.62 -0.05 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.58 -0.05 48 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.55 -0.05 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.51 -0.05 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.44 -0.04 47 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.37 -0.05 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.32 -0.04 47 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.27 -0.04 47 0 4,008 0
29JUN27 6.25 C 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.20 -0.03 47 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.07 -0.01 47 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 -0.01 47 0 16 0
TOTAL CALL 30 13,741 -30
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 98 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 +0.01 58 0 100 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 160 0
28AUG26 4.10 P 0.05 0.05 0.05 0.05 +0.01 55 15 5 -5
28AUG26 4.20 P 0.00 0.00 0.00 0.08 +0.01 56 0 5 0
28AUG26 4.30 P 0.00 0.00 0.00 0.11 +0.01 53 0 55 0
28AUG26 4.40 P 0.00 0.00 0.00 0.16 +0.03 54 0 17 0
28AUG26 4.50 P 0.00 0.00 0.00 0.21 +0.03 52 0 50 0
28AUG26 4.60 P 0.00 0.00 0.00 0.29 +0.05 57 0 92 0
28AUG26 4.70 P 0.00 0.00 0.00 0.37 +0.07 59 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.45 +0.07 60 0 107 0
28AUG26 4.90 P 0.00 0.00 0.00 0.54 +0.09 63 0 19 0
28AUG26 5.00 P 0.00 0.00 0.00 0.63 +0.09 64 0 21 0
28AUG26 5.25 P 0.00 0.00 0.00 0.88 +0.11 80 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 1.12 +0.11 86 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 1.37 +0.11 99 0 0 -75
28AUG26 6.00 P 0.00 0.00 0.00 1.62 +0.11 111 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.87 +0.11 122 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.12 +0.11 133 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.37 +0.11 144 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.62 +0.11 153 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.87 +0.11 162 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.12 +0.11 170 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.37 +0.11 179 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.62 +0.11 187 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.87 +0.11 195 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.12 +0.11 202 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.37 +0.11 210 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.62 +0.11 217 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.87 +0.11 224 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.12 +0.11 230 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 +0.01 49 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 +0.01 48 0 15 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 95 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.03 48 0 17 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.03 47 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 +0.04 47 0 17 0
29SEP26 4.50 P 0.33 0.35 0.33 0.33 +0.03 46 2 80 -2
29SEP26 4.60 P 0.00 0.00 0.00 0.40 +0.04 48 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 +0.05 49 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 +0.08 50 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 +0.07 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 +0.08 50 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.92 +0.09 53 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.13 +0.09 49 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.38 +0.11 56 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.62 +0.11 58 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.87 +0.11 64 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 2.12 +0.11 69 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.37 +0.11 75 0 87 0
29SEP26 7.00 P 0.00 0.00 0.00 2.62 +0.11 80 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.87 +0.11 84 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.12 +0.11 89 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.38 +0.12 100 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.62 +0.11 98 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.88 +0.12 108 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.13 +0.12 112 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.37 +0.11 109 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.63 +0.12 120 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.87 +0.11 116 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.13 +0.12 127 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.37 +0.11 123 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.62 +0.11 126 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.12 +0.11 132 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.62 +0.11 138 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.13 +0.12 151 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.62 +0.11 149 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.12 +0.11 154 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.62 +0.11 159 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.12 +0.11 163 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.62 +0.11 168 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.12 +0.11 172 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.62 +0.11 176 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.12 +0.11 180 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.62 +0.11 184 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.12 +0.11 187 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.62 +0.11 191 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.12 +0.11 194 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.62 +0.11 197 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.12 +0.11 201 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.62 +0.11 204 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.12 +0.11 207 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.62 +0.11 210 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.62 +0.11 216 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.62 +0.11 221 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.62 +0.11 227 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.62 +0.11 232 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.18 +0.02 47 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.22 +0.03 47 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.25 +0.02 45 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.30 +0.03 46 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 0.35 +0.04 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.41 +0.04 46 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.48 +0.06 48 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.54 +0.06 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.61 +0.07 48 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.68 +0.07 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.76 +0.08 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.96 +0.08 49 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.19 +0.11 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.40 +0.10 50 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.64 +0.11 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.88 +0.12 55 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.12 +0.11 56 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.37 +0.11 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.62 +0.11 64 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.87 +0.11 67 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.12 +0.11 71 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.23 +0.03 46 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.27 +0.03 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.31 +0.03 46 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.36 +0.03 46 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.41 +0.03 46 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.47 +0.04 46 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.53 +0.05 46 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.60 +0.04 47 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.67 +0.07 47 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.74 +0.07 48 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.81 +0.07 47 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.01 +0.09 49 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.21 +0.08 48 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.43 +0.09 49 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.66 +0.10 50 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 1.89 +0.11 50 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.13 +0.11 52 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 +0.02 46 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 +0.02 45 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 +0.03 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 +0.03 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 +0.03 45 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 +0.04 45 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 0.58 +0.04 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.64 +0.04 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.71 +0.05 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.79 +0.06 47 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 +0.08 48 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.05 +0.07 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.25 +0.08 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.46 +0.08 48 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.68 +0.09 48 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.91 +0.10 49 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.14 +0.10 49 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.38 +0.11 50 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.62 +0.11 50 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.87 +0.11 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.12 +0.11 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.38 +0.12 62 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.62 +0.11 61 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.88 +0.12 67 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.13 +0.12 69 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.37 +0.11 68 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.63 +0.12 74 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.87 +0.11 73 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.13 +0.12 79 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.37 +0.11 77 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.62 +0.11 79 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.12 +0.11 83 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.62 +0.11 86 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.13 +0.12 94 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.62 +0.11 93 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.12 +0.11 96 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.62 +0.11 100 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.12 +0.11 102 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.62 +0.11 105 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.12 +0.11 108 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.62 +0.11 110 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.12 +0.11 113 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.62 +0.11 115 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.12 +0.11 118 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.62 +0.11 120 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.12 +0.11 122 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
30MAR27 3.50 P 0.22 0.22 0.22 0.21 +0.01 46 100 100 +100
30MAR27 3.60 P 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.40 +0.01 46 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.44 +0.01 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.49 +0.02 45 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.55 +0.02 46 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.60 +0.02 46 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.66 +0.03 46 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.72 +0.03 46 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.79 +0.04 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.85 +0.04 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.92 +0.05 47 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.00 +0.06 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.18 +0.07 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.37 +0.07 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.57 +0.08 48 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.77 +0.08 48 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.99 +0.09 49 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.20 +0.09 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.43 +0.10 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.66 +0.10 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.90 +0.11 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.13 +0.11 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.38 +0.12 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.62 +0.11 51 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.88 +0.12 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.13 +0.12 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.37 +0.11 57 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.63 +0.12 61 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.87 +0.11 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.13 +0.12 65 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.37 +0.11 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.62 +0.11 66 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.12 +0.11 69 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.62 +0.11 72 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.13 +0.12 77 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.62 +0.11 77 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.12 +0.11 80 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.62 +0.11 82 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.12 +0.11 85 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.62 +0.11 87 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.12 +0.11 89 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.62 +0.11 91 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.31 +0.02 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.35 +0.03 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 +0.02 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 +0.02 45 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 +0.03 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 +0.03 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.58 +0.03 45 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 +0.03 45 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 +0.04 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.75 +0.04 45 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.80 +0.03 44 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.87 +0.05 45 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.93 +0.04 44 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.00 +0.05 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.06 +0.05 44 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.13 +0.05 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.20 +0.05 44 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.27 +0.05 43 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.45 +0.05 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.65 +0.06 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.84 +0.06 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.05 +0.07 41 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.25 +0.07 39 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.47 +0.08 38 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.68 +0.07 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.90 +0.08 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.12 +0.08 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.35 +0.09 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.57 +0.08 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.80 +0.09 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.03 +0.09 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.26 +0.09 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.49 +0.09 0 0 0 0
TOTAL PUT 117 3,143 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZTE - ZTE CLOSING PRICE HK$ 24.720
21AUG26 17.25 C 0.00 0.00 0.00 7.47 -1.15 0 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 7.27 -1.08 203 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 6.97 -1.14 0 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 6.79 -1.08 202 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 6.47 -1.15 0 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 6.22 -1.15 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 6.05 -1.06 185 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 5.72 -1.15 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 5.54 -1.08 165 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 5.22 -1.16 0 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 5.05 -1.05 156 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 4.72 -1.12 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 4.23 -1.12 86 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 3.73 -1.12 76 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 3.23 -1.02 66 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 2.73 -1.02 56 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 2.25 -1.01 61 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 1.76 -1.01 53 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 1.33 -0.97 56 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 0.95 -0.96 57 0 1 0
21AUG26 24.50 C 0.00 0.00 0.00 0.66 -0.83 60 0 0 0
21AUG26 25.00 C 0.50 0.50 0.50 0.41 -0.71 59 2 2 +2
21AUG26 25.50 C 0.00 0.00 0.00 0.25 -0.55 60 0 3 0
21AUG26 26.00 C 0.00 0.00 0.00 0.14 -0.41 61 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.08 -0.28 63 0 15 0
21AUG26 27.00 C 0.00 0.00 0.00 0.04 -0.19 63 0 70 0
21AUG26 27.50 C 0.00 0.00 0.00 0.02 -0.12 64 0 15 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 -0.07 65 0 15 0
21AUG26 28.50 C 0.00 0.00 0.00 0.01 -0.03 73 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 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 0.00 101 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.30 -1.05 119 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.79 -1.08 107 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.30 -1.07 102 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.82 -1.05 100 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.36 -1.02 100 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.85 -1.07 89 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.83 -1.02 69 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.96 -0.92 70 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.19 -0.83 70 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.53 -0.73 69 0 0 0
28AUG26 25.00 C 0.92 0.92 0.92 1.00 -0.62 68 36 36 +36
28AUG26 26.00 C 0.87 0.87 0.60 0.65 -0.49 70 215 309 +210
28AUG26 27.00 C 0.57 0.58 0.57 0.40 -0.35 70 66 293 +66
28AUG26 28.00 C 0.29 0.29 0.24 0.23 -0.24 70 31 114 +31
28AUG26 29.00 C 0.17 0.17 0.17 0.13 -0.15 71 30 90 +30
28AUG26 30.00 C 0.00 0.00 0.00 0.07 -0.09 71 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.04 -0.05 72 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 -0.03 72 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 7.36 -1.00 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.87 -1.03 57 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.41 -0.99 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.95 -0.97 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.49 -0.98 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.03 -1.03 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.22 -0.92 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.47 -0.80 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.80 -0.73 54 0 0 0
29SEP26 24.00 C 2.01 2.24 1.97 2.19 -0.68 53 405 405 +405
29SEP26 25.00 C 2.03 2.03 1.64 1.69 -0.53 53 35 65 +35
29SEP26 26.00 C 1.30 1.30 1.30 1.29 -0.50 53 7 22 +7
29SEP26 27.00 C 0.00 0.00 0.00 0.98 -0.43 53 0 34 0
29SEP26 28.00 C 0.00 0.00 0.00 0.77 -0.33 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.57 -0.25 55 0 0 0
29SEP26 30.00 C 0.44 0.44 0.44 0.41 -0.20 55 10 50 +10
29SEP26 31.00 C 0.00 0.00 0.00 0.29 -0.16 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 -0.11 55 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 -0.08 55 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.06 54 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 - 55 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 7.43 -1.03 49 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.96 -1.03 48 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.55 -0.98 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.10 -0.99 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.74 -0.94 53 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.25 -1.00 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.49 -0.93 50 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.91 -0.85 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.20 -0.84 51 0 0 0
29OCT26 24.00 C 2.52 2.52 2.50 2.67 -0.63 51 30 30 +30
29OCT26 25.00 C 0.00 0.00 0.00 2.21 -0.56 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.81 -0.51 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.49 -0.51 52 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 1.23 -0.41 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 1.01 -0.32 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.81 -0.26 54 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.64 -0.22 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.50 -0.19 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.39 -0.16 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.31 -0.12 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.24 - 53 0 0 -
27NOV26 17.50 C 0.00 0.00 0.00 7.54 -1.17 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.11 -1.15 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.77 -0.98 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.37 -0.95 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.90 -1.01 49 0 0 0
27NOV26 20.00 C 5.30 5.30 5.30 5.61 -0.97 52 8 8 +8
27NOV26 21.00 C 0.00 0.00 0.00 4.89 -0.90 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.29 -0.79 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.59 -0.82 50 0 60 0
27NOV26 24.00 C 2.88 3.09 2.86 3.08 -0.72 51 135 180 +105
27NOV26 25.00 C 2.52 2.68 2.52 2.63 -0.57 51 75 90 +75
27NOV26 26.00 C 2.17 2.28 2.17 2.23 -0.52 51 60 75 +60
27NOV26 27.00 C 0.00 0.00 0.00 1.91 -0.46 52 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 1.63 -0.42 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.39 -0.38 53 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 1.18 -0.34 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.98 -0.30 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.81 -0.26 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.65 -0.24 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.55 -0.20 53 0 0 0
27NOV26 35.00 C 0.57 0.57 0.57 0.45 - 53 60 60 -
30DEC26 17.50 C 0.00 0.00 0.00 7.69 -1.08 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.20 -1.10 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.81 -1.12 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.47 -1.05 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.09 -1.03 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.86 -0.94 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.08 -1.01 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.48 -0.90 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.93 -0.91 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.44 -0.83 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.00 -0.76 50 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 2.72 -0.58 52 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 2.38 -0.49 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.00 -0.54 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.76 -0.49 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.52 -0.44 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.30 -0.40 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.11 -0.36 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.95 -0.32 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.81 -0.26 52 0 20 0
30DEC26 35.00 C 0.00 0.00 0.00 0.69 - 52 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 8.31 -1.01 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.92 -1.01 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.58 -0.99 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.12 -1.02 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.78 -1.00 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.49 -0.94 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.85 -0.95 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.30 -0.85 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.90 -0.76 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.33 -0.87 49 300 500 +300
30MAR27 25.00 C 0.00 0.00 0.00 3.90 -0.80 49 300 1,410 +300
30MAR27 26.00 C 4.20 4.20 3.80 3.63 -0.60 51 18 924 +4
30MAR27 27.00 C 0.00 0.00 0.00 3.27 -0.60 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.97 -0.58 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.70 -0.54 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.43 -0.53 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.18 -0.52 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.95 -0.50 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.75 -0.47 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.56 -0.44 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.40 - 52 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 8.72 -0.93 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.38 -0.90 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.04 -0.89 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.73 -0.85 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.42 -0.85 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.12 -0.92 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.52 -0.87 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.96 -0.82 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.49 -0.80 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.07 -0.72 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.67 -0.68 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.47 -0.59 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.08 -0.63 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.77 -0.60 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.45 -0.59 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.16 -0.56 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.91 -0.51 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.65 -0.51 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.43 -0.48 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.24 -0.43 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.05 - 53 0 0 -
TOTAL CALL 1,823 5,069 +1,714
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 128 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 0.00 111 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 95 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.06 +0.03 61 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.13 +0.08 61 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 0.24 +0.14 59 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.44 +0.25 61 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 0.71 +0.38 62 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 1.06 +0.54 65 0 72 0
21AUG26 26.00 P 0.00 0.00 0.00 1.46 +0.70 68 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 1.89 +0.82 70 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 2.31 +0.87 61 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 2.79 +0.94 60 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 3.28 +0.95 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 3.78 +0.99 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 4.28 +1.01 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 4.78 +1.01 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 5.28 +1.02 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 5.78 +1.02 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 6.28 +1.02 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 6.78 +1.02 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 7.28 +1.02 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 7.78 +1.02 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 8.28 +1.02 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 8.78 +1.02 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 9.28 +1.02 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 9.78 +1.02 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 10.28 +1.02 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 10.78 +1.02 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 +0.01 71 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 +0.02 72 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 +0.05 71 0 0 0
28AUG26 22.00 P 0.22 0.22 0.20 0.22 +0.10 70 25 60 +25
28AUG26 23.00 P 0.41 0.53 0.41 0.44 +0.18 69 51 110 +51
28AUG26 24.00 P 0.69 0.69 0.69 0.79 +0.30 69 15 55 +15
28AUG26 25.00 P 1.30 1.49 1.29 1.32 +0.47 72 193 208 +193
28AUG26 26.00 P 0.00 0.00 0.00 1.91 +0.58 70 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 2.66 +0.69 70 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 3.49 +0.79 70 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.39 +0.88 70 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.34 +0.94 72 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.30 +1.03 70 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.29 +1.00 73 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.28 +1.01 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.28 +1.02 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.28 - 0 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.03 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.04 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 +0.06 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 +0.07 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.26 +0.10 55 0 125 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 +0.15 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.69 +0.22 55 0 0 0
29SEP26 23.00 P 1.03 1.03 1.03 1.04 +0.31 55 36 36 +35
29SEP26 24.00 P 0.00 0.00 0.00 1.47 +0.39 55 0 15 0
29SEP26 25.00 P 2.02 2.16 2.02 2.00 +0.48 56 216 248 +216
29SEP26 26.00 P 2.22 2.59 2.22 2.62 +0.58 57 51 66 +51
29SEP26 27.00 P 0.00 0.00 0.00 3.21 +0.56 54 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.95 +0.71 54 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 4.86 +0.88 58 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 5.72 +0.95 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.63 +0.98 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.45 +0.92 57 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.41 +1.01 59 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.34 +0.96 57 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.30 - 55 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 0.16 +0.06 54 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.20 +0.06 53 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.26 +0.08 53 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.34 +0.11 53 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.41 +0.12 53 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.52 +0.16 53 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.74 +0.18 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.05 +0.25 52 0 8 0
29OCT26 23.00 P 0.00 0.00 0.00 1.42 +0.31 52 0 50 0
29OCT26 24.00 P 0.00 0.00 0.00 1.87 +0.39 52 0 30 0
29OCT26 25.00 P 2.57 2.57 2.57 2.50 +0.55 55 15 60 +15
29OCT26 26.00 P 2.70 2.70 2.70 3.07 +0.55 54 15 15 +15
29OCT26 27.00 P 0.00 0.00 0.00 3.66 +0.53 53 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 4.48 +0.79 56 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.26 +0.88 56 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.05 +0.79 56 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.94 +0.92 58 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.77 +0.93 58 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.62 +0.91 56 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.58 +0.98 59 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.45 - 56 0 0 -
27NOV26 17.50 P 0.00 0.00 0.00 0.29 +0.08 53 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.36 +0.09 53 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.44 +0.10 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.54 +0.12 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.64 +0.13 53 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.76 +0.15 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.03 +0.20 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.40 +0.28 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.83 +0.34 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.34 +0.43 54 0 0 0
27NOV26 25.00 P 2.96 3.01 2.96 2.89 +0.46 54 30 30 +30
27NOV26 26.00 P 3.11 3.11 3.11 3.46 +0.47 54 15 45 +15
27NOV26 27.00 P 0.00 0.00 0.00 4.16 +0.57 55 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.87 +0.69 56 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.60 +0.71 56 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.41 +0.78 57 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.23 +0.81 57 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.03 +0.82 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.97 +0.92 59 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.80 +0.87 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.75 - 60 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 0.43 +0.08 52 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.50 +0.08 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.62 +0.12 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.71 +0.11 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.87 +0.17 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.00 +0.17 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.31 +0.22 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.71 +0.30 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.17 +0.38 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.67 +0.47 53 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.22 +0.48 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.83 +0.52 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.48 +0.49 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.17 +0.73 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.92 +0.71 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.69 +0.76 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.51 +0.82 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.34 +0.85 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.22 +0.94 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.99 +0.80 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.88 - 56 0 0 -
30MAR27 17.50 P 0.85 0.85 0.85 0.84 +0.10 51 2 2 +2
30MAR27 18.00 P 0.00 0.00 0.00 0.94 +0.09 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.09 +0.12 51 0 0 0
30MAR27 19.00 P 1.22 1.22 1.22 1.27 +0.16 52 2 2 +2
30MAR27 19.50 P 0.00 0.00 0.00 1.42 +0.17 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.60 +0.20 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.98 +0.23 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.42 +0.30 52 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 2.92 +0.37 52 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.46 +0.40 52 300 500 +300
30MAR27 25.00 P 0.00 0.00 0.00 4.02 +0.48 53 300 1,410 +300
30MAR27 26.00 P 0.00 0.00 0.00 4.61 +0.42 52 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.16 +0.50 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.85 +0.62 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.66 +0.76 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.31 +0.66 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.19 +0.73 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.99 +0.79 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.82 +0.85 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.66 +0.87 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.53 - 56 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 1.37 +0.16 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.52 +0.16 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.69 +0.19 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.88 +0.21 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.02 +0.17 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.22 +0.19 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.65 +0.23 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.20 +0.34 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.72 +0.37 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.28 +0.41 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.88 +0.45 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.32 +0.30 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.14 +0.49 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.79 +0.54 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.59 +0.66 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.33 +0.68 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.08 +0.74 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.74 +0.63 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.53 +0.66 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.38 +0.73 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.16 - 54 0 0 -
TOTAL PUT 1,266 4,279 +1,265
ALL CONTRACTS TOTAL 679,505 19,614,676 +248,250
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED