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 19 AUG 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 106 68 38 8,194 3,109 5,085 23
AAC AAC TECH (02018) 921 316 605 45,265 23,310 21,955 60
ACC ANHUI CONCH (00914) 211 155 56 23,190 11,504 11,686 27
AIA AIA (01299) 4,170 2,302 1,868 137,043 58,659 78,384 59
AIR AIR CHINA (00753) 2,229 1,612 617 25,946 15,652 10,294 41
AKS AKESO (09926) 232 112 120 15,188 7,411 7,777 64
ALA ALH (ADJ-A) (00241) 138 137 1 164,850 74,171 90,679 39
ALB BABA (09988) 95,492 52,860 42,632 1,972,148 892,078 1,080,070 101
ALC ALUMINUM CORP OF CHINA (02600) 1,649 453 1,196 53,109 28,811 24,298 52
ALH ALI HEALTH (00241) 137 94 43 9,317 4,309 5,008 38
AMC CAM CSI300 (03188) 804 511 293 12,768 6,721 6,047 23
ANA ANTA SPORTS (02020) 6,959 3,234 3,725 201,178 106,529 94,649 33
BCM BANK OF COMM CO LTD (03328) 294 247 47 20,942 10,354 10,588 21
BEA BANK OF EAST ASIA (00023) 2,070 1,080 990 48,602 22,570 26,032 32
BIU BIDU (09888) 89,885 40,500 49,385 800,639 312,679 487,960 50
BLI BILIBILI (09626) 1,697 984 713 179,448 88,441 91,007 54
BOC BOC HK (HLDGS) LTD (02388) 2,998 1,778 1,220 58,865 25,755 33,110 22
BOM BEONE MEDICINES (06160) 465 296 169 25,468 11,441 14,027 40
BUD BUD APAC (01876) 406 219 187 23,849 12,971 10,878 27
BYD BYD COMPANY (01211) 9,782 5,296 4,486 456,339 184,199 272,140 37
BYE BYD ELECTRONIC (00285) 365 203 162 37,357 16,268 21,089 44
CAT CATL (03750) 3,365 1,161 2,204 155,222 70,619 84,603 43
CCC CHINA COMM CONS (01800) 1,062 417 645 60,206 36,552 23,654 25
CCE CHINA COAL (01898) 247 48 199 37,607 13,072 24,535 41
CDA CHINA CINDA (01359) 63 63 0 3,795 3,076 719 35
CGN CGN POWER (01816) 34 11 23 10,579 5,216 5,363 31
CHQ CHINA HONGQIAO (01378) 505 239 266 26,181 16,589 9,592 50
CHT CHINA MOBILE LTD (00941) 3,083 1,402 1,681 226,253 100,584 125,669 15
CHU CHINA UNICOM LTD (00762) 17,645 7,915 9,730 84,471 43,757 40,714 30
CIT CITIC (00267) 523 376 147 26,309 13,080 13,229 28
CKH CKH HOLDINGS (00001) 980 402 578 51,567 28,475 23,092 26
CKP CK ASSET (01113) 603 220 383 15,513 7,561 7,952 24
CLI CHINA LIFE INSURANCE (02628) 5,088 3,066 2,022 268,621 123,115 145,506 43
CLP CLP HOLDINGS LTD (00002) 359 168 191 10,402 4,855 5,547 13
CMB CM BANK (03968) 3,622 2,270 1,352 134,572 55,890 78,682 22
CNC CNOOC LTD (00883) 6,854 2,902 3,952 330,358 155,759 174,599 33
COL CHINA OVERSEAS (00688) 2,139 981 1,158 46,257 24,498 21,759 40
COS COSCO SHIP HOLD (01919) 839 372 467 18,807 7,295 11,512 28
CPA CATHAY PACIFIC AIRWAYS (00293) 914 587 327 36,332 18,744 17,588 24
CPC CHINA PETROL & CHEM COR (00386) 16,866 10,290 6,576 334,918 158,232 176,686 30
CPI CPIC (02601) 2,433 2,231 202 107,168 45,100 62,068 35
CRC CHINA RAIL CONS (01186) 66 6 60 16,091 8,069 8,022 22
CRG CHINA RAILWAY (00390) 2,561 19 2,542 32,351 12,812 19,539 22
CRL CHINA RES LAND (01109) 977 506 471 56,996 30,601 26,395 38
CRP CHINA RES POWER (00836) 889 142 747 14,455 6,196 8,259 28
CSA CSOP A50 ETF (02822) 405 297 108 9,396 3,781 5,615 21
CSE CHINA SHENHUA (01088) 1,555 1,052 503 59,535 28,587 30,948 26
CSP CSPC PHARMA (01093) 2,568 1,257 1,311 110,559 56,083 54,476 52
CTB CITIC BANK (00998) 527 157 370 18,302 9,254 9,048 28
CTC CHINA TELECOM CORP LTD (00728) 3,294 763 2,531 130,124 71,139 58,985 24
CTS CITIC SEC (06030) 901 330 571 40,880 18,589 22,291 37
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 30
GAC GAC GROUP (02238) 6 3 3 6,569 4,494 2,075 37
GAH GEELY AUTO (00175) 1,605 835 770 45,409 22,268 23,141 51
GHL XINYI GLASS (00868) 8 6 2 7,944 3,841 4,103 37
GLI GANFENG LITHIUM (01772) 3,635 2,328 1,307 106,786 68,319 38,467 59
GLX GALAXY ENT (00027) 851 528 323 76,267 35,586 40,681 27
GWM GWMOTOR (02333) 844 170 674 56,498 26,958 29,540 42
HCF HSCEI ETF (02828) 468 407 61 21,828 9,275 12,553 17
HDO HAIDILAO (06862) 520 355 165 21,647 11,088 10,559 45
HEH POWER ASSETS (00006) 421 239 182 6,800 3,030 3,770 18
HES HAIER SMART HOME (06690) 453 121 332 13,496 6,182 7,314 40
HEX HK EXCHANGES & CLEARING (00388) 26,426 14,340 12,086 431,831 207,977 223,854 22
HGN HENGAN INT'L (01044) 417 186 231 13,235 5,631 7,604 27
HKB HSBC HOLDINGS PLC (00005) 13,027 5,986 7,041 308,565 121,859 186,706 23
HKG HONG KONG & CHINA GAS (00003) 5,373 2,863 2,510 46,136 14,904 31,232 16
HLD HENDERSON LAND DEV LTD (00012) 444 203 241 19,105 10,734 8,371 31
HNP HUANENG POWER INT INC (00902) 1,441 743 698 50,079 30,498 19,581 33
HOS HUA HONG GRACE (01347) 4,297 2,105 2,192 33,337 16,493 16,844 91
HRB HORIZON ROBOTICS (09660) 2,409 1,440 969 95,384 58,371 37,013 67
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 53
INB INNOVENT BIO (01801) 632 219 413 20,488 9,637 10,851 56
JDC JD (09618) 5,087 2,553 2,534 272,078 116,292 155,786 36
JDH JD HEALTH (06618) 1,054 750 304 52,556 22,944 29,612 44
JXC JIANGXI COPPER (00358) 973 449 524 44,285 22,540 21,745 52
KAT Z.AI (02513) 1,426 771 655 8,211 3,721 4,490 143
KCH KINGSOFT CLOUD (03896) 559 445 114 3,687 1,849 1,838 123
KDS KINGDEE INT'L (00268) 1,354 1,281 73 31,479 15,311 16,168 63
KEH BEKE (02423) 2,100 1,229 871 4,066 2,137 1,929 64
KLE KUNLUN ENERGY (00135) 16 0 16 3,430 1,377 2,053 32
KSO KINGSOFT (03888) 911 491 420 22,394 14,546 7,848 57
KST KUAISHOU (01024) 30,803 13,431 17,372 553,113 268,399 284,714 103
LAO LAOPU GOLD (06181) 2,601 978 1,623 83,414 30,674 52,740 77
LAU LI AUTO (02015) 2,697 1,311 1,386 169,944 79,489 90,455 43
LEN LENOVO GROUP (00992) 10,010 6,808 3,202 271,036 110,929 160,107 63
LNI LI NING (02331) 1,079 304 775 143,264 70,899 72,365 47
LNK LINK REIT (00823) 537 381 156 38,881 18,031 20,850 17
LSP LUXSHARE ICT (02475) 1,278 535 743 27,772 16,857 10,915 71
MDG MIDEA GROUP (00300) 937 534 403 27,413 14,264 13,149 22
MEN MENGNIU DAIRY (02319) 96 50 46 26,098 11,933 14,165 43
MET MEITUAN DIANPING (03690) 36,311 17,752 18,559 1,031,231 481,125 550,106 47
MGM MGM CHINA (02282) 238 146 92 11,697 6,721 4,976 31
MIU XIAOMI (01810) 89,322 46,828 42,494 1,218,981 645,976 573,005 47
MNX MINIMAX (00100) 13,625 5,759 7,866 52,021 24,020 28,001 130
MOL CMOC (03993) 146 92 54 14,811 8,714 6,097 61
MSB MINSHENG BANK (01988) 2 2 0 7,998 3,357 4,641 27
MTR MTR CORPORATION LTD (00066) 492 282 210 25,776 10,909 14,867 23
NBM CNBM (03323) 636 372 264 51,454 31,580 19,874 63
NCL NCI (01336) 149 69 80 25,906 12,474 13,432 32
NFU NONGFU SPRING (09633) 155 58 97 13,282 5,906 7,376 50
NIO NIO (09866) 3,190 1,601 1,589 5,458 2,983 2,475 49
NTE NTES (09999) 1,854 519 1,335 50,855 22,346 28,509 89
NWD NEW WORLD DEV CO LTD (00017) 2,245 254 1,991 76,718 18,821 57,897 48
ORT NEW ORIENTAL (09901) 855 423 432 16,537 9,265 7,272 34
PAI PING AN INSURANCE LTD (02318) 19,374 6,357 13,017 832,515 366,749 465,766 42
PEC PETROCHINA CO LTD (00857) 6,306 3,568 2,738 255,570 104,784 150,786 33
PEN XPENG (09868) 9,908 6,446 3,462 280,365 162,814 117,551 57
PHT PA GOODDOCTOR (01833) 634 550 84 22,769 15,496 7,273 49
PIC PICC P&C (02328) 411 221 190 18,779 7,831 10,948 32
PIN PICC GROUP (01339) 249 125 124 10,994 5,055 5,939 34
POP POP MART (09992) 38,796 24,632 14,164 711,635 257,942 453,693 118
SAN SANDS CHINA LTD (01928) 3,096 1,957 1,139 189,803 84,620 105,183 30
SBO SBP GROUP (01177) 710 455 255 20,326 10,514 9,812 46
SET SENSETIME (00020) 379 318 61 15,745 8,881 6,864 66
SGM SD GOLD (01787) 37,508 13,878 23,630 39,172 14,712 24,460 75
SHK SUN HUNG KAI PPT LTD (00016) 862 439 423 22,773 11,697 11,076 28
SHL XINYI SOLAR (00968) 132 9 123 48,357 26,888 21,469 49
SHZ SHENZHOU INTL (02313) 423 84 339 23,460 11,253 12,207 43
SMC SMIC (00981) 6,743 3,366 3,377 112,159 53,528 58,631 68
SNO SUNNY OPT (02382) 993 541 452 63,974 29,910 34,064 49
SNP SINOPHARM (01099) 90 38 52 11,554 6,542 5,012 28
SWA SWIRE PACIFIC LTD 'A' (00019) 319 51 268 6,958 3,610 3,348 27
TCH TENCENT HOLDINGS LTD (00700) 65,355 34,047 31,308 2,471,324 1,379,339 1,091,985 32
TIC TECHTRONIC IND (00669) 614 315 299 33,161 18,663 14,498 33
TRF TRACKER FUND OF HK (02800) 1,989 1,177 812 52,795 21,229 31,566 17
TRP TRIP.COM (09961) 3,742 1,578 2,164 127,015 53,982 73,033 32
UBR UBTECH ROBOTICS (09880) 17,823 8,758 9,065 34,839 17,405 17,434 88
VNK CHINA VANKE (02202) 966 956 10 50,506 10,415 40,091 56
WCP WEICHAI POWER (02338) 846 442 404 2,184 1,234 950 62
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 34
WHG WH GROUP (00288) 165 53 112 8,392 2,796 5,596 32
WHL THE WHARF (HLDGS) LTD (00004) 96 66 30 2,299 1,269 1,030 30
WWC WANT WANT CHINA (00151) 94 50 44 5,348 1,696 3,652 33
WXA WUXI APPTEC (02359) 714 282 432 29,301 14,001 15,300 53
WXB WUXI BIO (02269) 7,452 3,478 3,974 130,341 60,445 69,896 61
XAB ABC ($0.001) (01288) 667 479 188 28,096 13,473 14,623 26
XBC BANK OF CHINA ($0.001) (03988) 7,303 4,975 2,328 401,211 185,380 215,831 22
XCC CCB ($0.001) (00939) 17,601 7,442 10,159 550,109 230,790 319,319 22
XIC ICBC ($0.001) (01398) 7,249 4,647 2,602 376,898 146,456 230,442 23
XPB PSBC ($0.001) (01658) 94 71 23 8,007 4,312 3,695 21
XTW CHINA TOWER ($0.001) (00788) 798 479 319 47,703 29,555 18,148 21
YOF YOFC (06869) 598 504 94 9,719 5,623 4,096 133
YZC YANKUANG ENERGY (01171) 182 86 96 32,458 16,634 15,824 47
ZAO ZA ONLINE (06060) 2,559 1,276 1,283 13,285 9,157 4,128 49
ZJG ZIJIN GOLD INTL (02259) 1,786 965 821 83,929 42,511 41,418 74
ZJI ZJ INNOLIGHT (03308) 3,980 1,499 2,481 21,821 10,027 11,794 123
ZJM ZIJIN MINING GROUP (02899) 2,944 1,983 961 162,135 58,511 103,624 52
ZLT LEAPMOTOR (09863) 1,214 567 647 2,738 1,284 1,454 53
ZMI ZHAOJIN MINING (01818) 1,955 1,200 755 3,624 2,011 1,613 68
ZSH ZHONGSHENG HLDG (00881) 31 14 17 16,776 13,745 3,031 55
ZTE ZTE (00763) 890 732 158 10,169 5,777 4,392 60
TOTAL 854,632 432,798 421,834 19,963,915 9,408,202 10,555,713
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P SGM 29OCT26 20.00 20,000 0.72 54 0.00 0.00 20,000 -0.36 -33.33
C ALB 28AUG26 130.00 13,777 2.48 60 3.27 2.20 17,858 -1.12 -31.11
C SGM 29OCT26 25.00 10,000 1.84 56 0.00 0.00 10,000 +0.58 +46.03
P BIU 30DEC26 87.50 7,603 7.53 42 8.80 7.82 7,146 +2.83 +60.21
C MIU 30MAR27 32.00 7,504 2.22 42 2.39 2.20 12,671 +0.39 +21.31
C POP 21AUG26 152.50 6,658 4.35 118 5.05 4.25 1,636 -0.05 -1.14
C CPC 29SEP26 4.40 6,040 0.10 26 0.12 0.08 9,129 +0.03 +42.86
C POP 28AUG26 160.00 5,971 2.58 63 3.05 2.55 9,505 -0.20 -7.19
C MIU 30DEC26 29.00 5,372 2.30 42 2.40 2.00 7,721 +0.52 +29.21
P MIU 30MAR27 22.00 5,091 1.08 41 1.08 1.00 5,812 -0.24 -18.18
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C HEX 27NOV26 600.00 0 0.48 33 0.00 0.00 0 +0.47 +4,700.00
C HEX 27NOV26 610.00 0 0.44 34 0.00 0.00 0 +0.43 +4,300.00
C HEX 30DEC26 640.00 0 0.41 32 0.00 0.00 0 +0.40 +4,000.00
C HEX 27NOV26 620.00 0 0.40 35 0.00 0.00 0 +0.39 +3,900.00
C HEX 27NOV26 630.00 0 0.37 36 0.00 0.00 0 +0.36 +3,600.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C BIU 21AUG26 99.00 0 0.01 53 0.00 0.00 2 -4.24 -99.76
C BIU 21AUG26 100.00 1 0.01 58 0.06 0.06 219 -3.69 -99.73
C BIU 21AUG26 101.00 0 0.01 63 0.00 0.00 633 -3.27 -99.70
C BIU 21AUG26 102.00 5 0.01 68 0.06 0.06 251 -2.74 -99.64
C BIU 21AUG26 98.00 0 0.02 53 0.00 0.00 0 -4.88 -99.59
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.840
28AUG26 10.50 C 0.00 0.00 0.00 6.35 -0.32 111 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.85 -0.32 99 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.35 -0.32 88 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.85 -0.32 77 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.35 -0.32 66 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.85 -0.32 56 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.35 -0.32 45 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.85 -0.32 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.35 -0.32 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.85 -0.32 0 0 187 0
28AUG26 15.50 C 0.00 0.00 0.00 1.35 -0.32 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.87 -0.31 22 0 1 0
28AUG26 16.50 C 0.36 0.36 0.35 0.44 -0.27 21 4 22 +4
28AUG26 17.00 C 0.23 0.23 0.11 0.18 -0.14 23 12 135 +9
28AUG26 17.50 C 0.04 0.04 0.04 0.04 -0.06 21 5 22 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 120 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 39 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.12 -0.32 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.87 -0.32 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.37 -0.33 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.88 -0.32 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.38 -0.32 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.88 -0.32 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.38 -0.32 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.88 -0.32 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.38 -0.29 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.89 -0.32 23 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.39 -0.32 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.91 -0.31 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.44 -0.30 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.03 -0.22 20 0 76 0
29SEP26 16.50 C 0.55 0.55 0.55 0.68 -0.21 20 1 14 +1
29SEP26 17.00 C 0.00 0.00 0.00 0.40 -0.15 19 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 -0.10 20 0 134 0
29SEP26 18.00 C 0.12 0.12 0.11 0.11 -0.06 20 13 46 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.04 20 0 136 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.40 -0.32 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.90 -0.32 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.41 -0.32 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.91 -0.32 28 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.41 -0.32 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.91 -0.33 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.42 -0.32 21 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.93 -0.31 21 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.44 -0.32 19 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.98 -0.30 20 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.55 -0.28 20 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.12 -0.29 18 0 0 0
29OCT26 16.50 C 0.75 0.75 0.70 0.80 -0.21 19 30 30 +30
29OCT26 17.00 C 0.00 0.00 0.00 0.55 -0.17 19 0 90 0
29OCT26 17.50 C 0.00 0.00 0.00 0.35 -0.13 19 0 0 0
29OCT26 18.00 C 0.19 0.19 0.19 0.22 -0.09 19 3 3 +3
29OCT26 18.50 C 0.00 0.00 0.00 0.12 -0.07 19 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 10 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.03 20 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.41 -0.32 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.92 -0.32 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.42 -0.32 27 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.92 -0.32 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.43 -0.32 25 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.93 -0.32 18 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.44 -0.32 21 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.95 -0.31 20 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.47 -0.31 19 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.01 -0.30 19 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.59 -0.28 19 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.17 -0.30 18 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.86 -0.22 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.60 -0.19 19 0 30 0
27NOV26 17.50 C 0.00 0.00 0.00 0.40 -0.15 19 0 80 0
27NOV26 18.00 C 0.00 0.00 0.00 0.26 -0.11 19 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.17 -0.09 19 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.10 -0.06 19 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.06 -0.04 19 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 22.00 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 0.01 0.00 26 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.16 -0.32 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.91 -0.32 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.41 -0.32 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.92 -0.32 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.42 -0.32 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.92 -0.32 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.43 -0.32 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.93 -0.32 19 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.44 -0.32 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.96 -0.30 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.50 -0.30 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.06 -0.28 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.66 -0.26 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.30 -0.23 21 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.96 -0.24 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.72 -0.16 20 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.52 -0.14 20 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.11 20 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 -0.08 20 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.07 21 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.05 21 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 22 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.16 -0.32 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.91 -0.32 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.41 -0.32 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.92 -0.32 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.42 -0.32 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.92 -0.32 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.43 -0.32 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.94 -0.32 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.46 -0.30 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.00 -0.26 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.56 -0.29 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.16 -0.28 20 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.75 -0.30 19 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.44 -0.22 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.17 -0.20 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.94 -0.17 20 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.74 -0.16 20 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.59 -0.12 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.46 -0.10 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.35 -0.09 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 -0.08 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 -0.06 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 -0.03 21 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.41 -0.32 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.92 -0.32 25 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.42 -0.32 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.93 -0.32 21 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.44 -0.32 20 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.97 -0.31 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.46 -0.30 17 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.10 -0.19 20 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.71 -0.27 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.35 -0.25 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.02 -0.24 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.73 -0.22 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.41 -0.26 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.19 -0.18 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.99 -0.16 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.82 -0.14 20 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.67 -0.13 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.55 -0.11 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.44 -0.10 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.36 -0.08 20 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.24 -0.06 21 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.15 -0.04 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
TOTAL CALL 68 3,109 +47
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 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 76 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 41 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 61 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 195 0
28AUG26 16.50 P 0.09 0.14 0.09 0.10 +0.06 22 22 134 -12
28AUG26 17.00 P 0.00 0.00 0.00 0.33 +0.17 23 0 126 0
28AUG26 17.50 P 0.00 0.00 0.00 0.69 +0.26 21 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.16 +0.31 0 0 35 0
28AUG26 18.50 P 0.00 0.00 0.00 1.66 +0.32 0 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.16 +0.32 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.66 +0.32 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.25 +0.41 81 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.25 +0.34 98 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.25 +0.34 113 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.30 +0.38 140 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.30 +0.39 153 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.30 +0.39 166 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.30 +0.39 178 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.30 +0.38 190 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.25 +0.34 185 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 153 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 48 0
29SEP26 14.50 P 0.03 0.03 0.03 0.01 0.00 22 1 37 +1
29SEP26 15.00 P 0.04 0.05 0.04 0.02 +0.01 20 2 39 +1
29SEP26 15.50 P 0.00 0.00 0.00 0.06 +0.03 20 0 35 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 +0.06 20 0 480 0
29SEP26 16.50 P 0.00 0.00 0.00 0.29 +0.11 20 0 34 0
29SEP26 17.00 P 0.48 0.59 0.48 0.53 +0.17 20 12 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.86 +0.23 21 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.23 +0.27 20 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.68 +0.30 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.16 +0.31 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.66 +0.32 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.25 +0.41 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.28 +0.37 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.30 +0.39 61 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.30 +0.38 68 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.30 +0.39 75 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.30 +0.39 81 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.30 +0.39 87 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.30 +0.38 93 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.30 +0.39 98 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 3 0
29OCT26 15.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.12 +0.04 20 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.24 +0.07 20 0 54 0
29OCT26 16.50 P 0.00 0.00 0.00 0.41 +0.11 20 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.66 +0.16 20 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 0.97 +0.20 21 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.30 +0.19 19 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.72 +0.26 19 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.18 +0.29 20 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.66 +0.31 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.25 +0.41 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.28 +0.37 41 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.30 +0.39 48 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.30 +0.38 54 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.30 +0.39 59 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.30 +0.39 64 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.30 +0.39 69 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.30 +0.38 73 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 37 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.14 +0.03 19 0 90 0
27NOV26 15.50 P 0.31 0.31 0.31 0.25 +0.05 19 1 1 +1
27NOV26 16.00 P 0.00 0.00 0.00 0.42 +0.08 19 0 18 0
27NOV26 16.50 P 0.00 0.00 0.00 0.65 +0.14 20 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.93 +0.19 20 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.27 +0.19 20 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.61 +0.18 19 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.03 +0.25 19 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.47 +0.27 19 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.00 +0.35 24 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.47 +0.32 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.44 +0.34 27 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.42 +0.34 30 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.40 +0.34 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.39 +0.34 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.39 +0.35 39 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.38 +0.34 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 +0.02 22 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 +0.04 21 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.24 +0.06 21 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.38 +0.08 21 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.57 +0.12 21 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.80 +0.14 21 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.08 +0.17 21 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.41 +0.20 22 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.78 +0.23 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.12 +0.25 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.55 +0.27 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.08 +0.37 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.55 +0.30 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.54 +0.32 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.54 +0.34 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.52 +0.34 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.51 +0.35 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.49 +0.34 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.50 +0.36 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.53 +0.39 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.47 +0.34 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 +0.02 21 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 +0.03 20 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.26 +0.04 20 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.39 +0.07 21 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.55 +0.09 21 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.74 +0.10 21 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.98 +0.13 21 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.26 +0.15 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.53 +0.13 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.93 +0.21 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.25 +0.23 20 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.65 +0.25 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.16 +0.35 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.61 +0.28 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.57 +0.31 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.56 +0.33 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.53 +0.33 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.51 +0.34 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.50 +0.34 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.50 +0.35 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.53 +0.39 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.47 +0.33 44 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.18 +0.02 20 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.27 +0.04 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.38 +0.05 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.53 +0.07 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.70 +0.09 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.91 +0.11 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.15 +0.13 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.42 +0.14 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.73 +0.17 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.01 +0.19 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.37 +0.14 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.83 +0.23 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.25 +0.25 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.69 +0.27 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.61 +0.29 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.58 +0.31 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.58 +0.32 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.57 +0.38 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.55 +0.38 35 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.54 +0.34 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.53 +0.35 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.52 +0.34 41 0 0 0
TOTAL PUT 38 5,085 -9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 41.660
28AUG26 27.00 C 0.00 0.00 0.00 14.68 -1.38 83 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 13.68 -1.39 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 12.68 -1.38 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.68 -1.39 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.68 -1.39 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.69 -1.40 66 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.69 -1.38 58 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.70 -1.37 58 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 6.73 -1.36 60 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 5.78 -1.33 60 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 4.87 -1.29 60 0 89 0
28AUG26 38.00 C 0.00 0.00 0.00 4.01 -1.22 60 0 345 0
28AUG26 39.00 C 0.00 0.00 0.00 3.22 -1.14 59 0 191 0
28AUG26 40.00 C 0.00 0.00 0.00 2.48 -1.08 58 0 271 0
28AUG26 41.00 C 1.61 1.65 1.61 1.86 -0.97 57 91 281 -46
28AUG26 42.00 C 1.52 1.52 1.52 1.38 -0.82 58 8 287 0
28AUG26 43.00 C 0.00 0.00 0.00 0.99 -0.67 58 0 484 0
28AUG26 44.00 C 0.70 0.70 0.66 0.69 -0.54 59 15 479 -14
28AUG26 45.00 C 0.46 0.46 0.46 0.49 -0.41 60 6 673 -4
28AUG26 46.00 C 0.00 0.00 0.00 0.32 -0.30 60 0 724 0
28AUG26 47.00 C 0.23 0.23 0.23 0.21 -0.21 60 5 986 0
28AUG26 48.00 C 0.00 0.00 0.00 0.13 -0.15 60 0 578 0
28AUG26 49.00 C 0.00 0.00 0.00 0.08 -0.10 60 0 671 0
28AUG26 50.00 C 0.00 0.00 0.00 0.05 -0.06 61 0 1,708 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 632 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 363 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 113 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 121 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 18.74 -1.38 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.74 -1.38 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.74 -1.38 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.75 -1.38 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.75 -1.38 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.76 -1.31 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.78 -1.37 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.80 -1.37 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.84 -1.35 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.89 -1.34 48 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 8.96 -1.32 48 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 8.07 -1.07 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.99 -1.22 39 0 230 0
29SEP26 36.00 C 0.00 0.00 0.00 6.39 -0.98 48 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 5.61 -0.96 48 0 420 0
29SEP26 38.00 C 4.72 4.72 4.65 4.90 -1.09 48 2 328 -1
29SEP26 39.00 C 4.07 4.07 4.07 4.23 -1.03 48 3 183 0
29SEP26 40.00 C 0.00 0.00 0.00 3.52 -1.07 46 0 486 0
29SEP26 41.00 C 0.00 0.00 0.00 2.99 -0.98 46 0 197 0
29SEP26 42.00 C 0.00 0.00 0.00 2.53 -0.98 47 0 255 0
29SEP26 43.00 C 0.00 0.00 0.00 2.14 -0.76 47 0 221 0
29SEP26 44.00 C 1.65 1.65 1.65 1.77 -0.67 47 15 203 +15
29SEP26 45.00 C 0.00 0.00 0.00 1.49 -0.58 48 0 762 0
29SEP26 46.00 C 1.15 1.15 1.15 1.24 -0.50 48 15 401 +15
29SEP26 47.00 C 0.97 0.97 0.97 1.01 -0.45 49 15 242 0
29SEP26 48.00 C 0.86 0.86 0.86 0.82 -0.38 49 10 352 -10
29SEP26 49.00 C 0.73 0.73 0.73 0.65 -0.33 48 1 374 0
29SEP26 50.00 C 0.00 0.00 0.00 0.52 -0.28 48 0 608 0
29SEP26 52.50 C 0.38 0.38 0.38 0.28 -0.18 48 3 515 0
29SEP26 55.00 C 0.00 0.00 0.00 0.15 -0.10 48 0 805 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.06 49 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 12.94 -1.35 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.80 -1.37 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.84 -1.38 25 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.89 -1.42 31 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.06 -1.39 37 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.26 -1.19 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.72 -0.93 47 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 6.98 -0.90 47 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 6.27 -0.88 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.48 -0.98 45 0 37 0
29OCT26 39.00 C 0.00 0.00 0.00 4.87 -1.12 45 0 90 0
29OCT26 40.00 C 0.00 0.00 0.00 4.32 -1.04 46 0 75 0
29OCT26 41.00 C 0.00 0.00 0.00 3.82 -1.00 46 0 35 0
29OCT26 42.00 C 3.15 3.15 3.15 3.33 -0.86 46 15 90 +15
29OCT26 43.00 C 0.00 0.00 0.00 2.92 -0.80 46 0 65 0
29OCT26 44.00 C 0.00 0.00 0.00 2.54 -0.84 46 0 17 0
29OCT26 45.00 C 2.19 2.19 2.17 2.24 -0.58 47 34 82 0
29OCT26 46.00 C 0.00 0.00 0.00 2.01 -0.60 48 0 65 0
29OCT26 47.00 C 0.00 0.00 0.00 1.75 -0.50 48 0 43 0
29OCT26 48.00 C 0.00 0.00 0.00 1.50 -0.48 48 0 82 0
29OCT26 49.00 C 0.00 0.00 0.00 1.28 -0.44 48 0 136 0
29OCT26 50.00 C 0.00 0.00 0.00 1.09 -0.39 48 0 91 0
29OCT26 52.50 C 0.00 0.00 0.00 0.72 -0.29 47 0 17 0
29OCT26 55.00 C 0.00 0.00 0.00 0.47 -0.21 47 0 87 0
27NOV26 29.00 C 0.00 0.00 0.00 12.94 -1.39 34 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.98 -1.45 34 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.12 -1.23 38 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.28 -1.20 40 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.48 -1.18 41 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.71 -1.14 42 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.99 -1.08 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.54 -0.80 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.87 -0.78 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.13 -0.87 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.54 -0.84 46 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.01 -0.79 46 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.55 -1.04 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.04 -0.89 46 0 20 0
27NOV26 43.00 C 0.00 0.00 0.00 3.63 -0.83 46 0 22 0
27NOV26 44.00 C 0.00 0.00 0.00 3.29 -0.66 47 0 0 0
27NOV26 45.00 C 2.87 2.87 2.85 2.93 -0.64 47 34 99 +17
27NOV26 46.00 C 0.00 0.00 0.00 2.67 -0.55 48 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 2.31 -0.47 47 0 45 0
27NOV26 48.00 C 2.03 2.03 2.03 2.12 -0.51 48 15 17 +15
27NOV26 49.00 C 0.00 0.00 0.00 1.91 -0.43 48 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 1.68 -0.40 48 0 62 0
27NOV26 52.50 C 0.00 0.00 0.00 1.23 -0.30 48 0 46 0
27NOV26 55.00 C 0.00 0.00 0.00 0.88 -0.24 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.96 -1.37 47 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 17.74 -1.58 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.76 -1.63 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.83 -1.60 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.91 -1.60 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.05 -1.55 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.17 -1.58 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.29 -1.58 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.45 -1.55 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.69 -1.18 42 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 9.93 -1.16 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.19 -1.13 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.45 -1.15 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.83 -1.04 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.41 -0.81 47 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.74 -0.86 46 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 6.20 -0.83 46 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.68 -0.78 46 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 5.19 -0.75 46 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.63 -0.82 45 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 4.34 -0.82 47 0 38 0
30DEC26 44.00 C 3.92 3.92 3.92 3.95 -0.76 47 1 61 +1
30DEC26 45.00 C 0.00 0.00 0.00 3.58 -0.81 47 0 95 0
30DEC26 46.00 C 3.30 3.30 3.30 3.26 -0.77 47 1 150 -1
30DEC26 47.00 C 0.00 0.00 0.00 3.03 -0.57 48 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 2.74 -0.58 48 0 82 0
30DEC26 49.00 C 0.00 0.00 0.00 2.47 -0.57 47 0 154 0
30DEC26 50.00 C 0.00 0.00 0.00 2.23 -0.53 47 0 91 0
30DEC26 52.50 C 0.00 0.00 0.00 1.71 -0.44 47 0 122 0
30DEC26 55.00 C 0.00 0.00 0.00 1.31 -0.36 47 0 114 0
30DEC26 57.50 C 0.00 0.00 0.00 0.99 -0.30 47 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.75 -0.24 47 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.56 -0.19 47 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.42 -0.15 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.31 -0.13 47 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.23 -0.10 47 0 66 0
30MAR27 23.00 C 0.00 0.00 0.00 19.13 -1.27 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 18.09 -1.53 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 17.22 -1.55 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 16.50 -1.42 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.65 -1.38 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.84 -1.40 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.02 -1.57 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.24 -1.36 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.54 -1.28 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.81 -1.17 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.13 -1.13 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.43 -1.17 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.80 -1.04 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 9.24 -1.00 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.64 -1.14 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.21 -0.86 47 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 7.76 -0.76 47 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 7.27 -0.72 47 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 6.80 -0.70 47 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 6.37 -0.67 47 0 62 0
30MAR27 43.00 C 0.00 0.00 0.00 5.97 -0.85 48 0 61 0
30MAR27 44.00 C 0.00 0.00 0.00 5.52 -0.67 47 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 5.15 -0.67 47 0 46 0
30MAR27 46.00 C 4.92 4.92 4.92 4.82 -0.75 47 3 61 -3
30MAR27 47.00 C 0.00 0.00 0.00 4.51 -0.63 47 0 24 0
30MAR27 48.00 C 4.25 4.25 4.05 4.22 -0.68 48 11 54 +11
30MAR27 49.00 C 0.00 0.00 0.00 4.03 -0.57 48 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 3.78 -0.52 48 0 66 0
30MAR27 52.50 C 0.00 0.00 0.00 3.10 -0.51 48 0 11 0
30MAR27 55.00 C 0.00 0.00 0.00 2.69 -0.33 49 0 76 0
30MAR27 57.50 C 0.00 0.00 0.00 2.25 -0.28 49 0 97 0
30MAR27 60.00 C 0.00 0.00 0.00 1.88 -0.23 49 0 48 0
30MAR27 62.50 C 0.00 0.00 0.00 1.57 -0.19 49 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.31 -0.16 49 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.09 -0.13 49 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.90 -0.12 48 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 14.74 -1.55 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.11 -1.46 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.35 -1.21 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.73 -1.13 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.98 -1.26 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.33 -1.22 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.90 -1.02 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.37 -0.96 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.80 -0.93 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.16 -1.07 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.96 -0.75 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.51 -0.77 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.07 -0.91 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.60 -0.97 49 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 7.20 -0.92 48 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 6.83 -0.88 49 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 6.48 -0.75 49 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 6.14 -0.73 49 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 5.83 -0.69 49 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 5.52 -0.69 49 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 5.21 -0.68 49 0 63 0
29JUN27 50.00 C 4.92 4.92 4.92 4.80 -0.83 48 3 70 0
29JUN27 52.50 C 4.19 4.19 4.19 4.28 -0.68 49 10 34 0
29JUN27 55.00 C 0.00 0.00 0.00 3.66 -0.67 48 0 32 0
29JUN27 57.50 C 0.00 0.00 0.00 3.22 -0.50 48 0 42 0
29JUN27 60.00 C 0.00 0.00 0.00 2.84 -0.44 49 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.48 -0.40 49 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.13 -0.39 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.87 -0.31 49 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.61 -0.32 49 0 42 0
TOTAL CALL 316 23,310 +10
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 109 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 134 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 69 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 56 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 87 0
28AUG26 34.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 119 0
28AUG26 35.00 P 0.00 0.00 0.00 0.05 +0.03 61 0 285 0
28AUG26 36.00 P 0.00 0.00 0.00 0.10 +0.05 60 0 238 0
28AUG26 37.00 P 0.17 0.20 0.17 0.19 +0.10 60 30 201 -1
28AUG26 38.00 P 0.30 0.37 0.30 0.33 +0.16 60 70 307 +42
28AUG26 39.00 P 0.53 0.53 0.53 0.54 +0.24 60 2 313 +2
28AUG26 40.00 P 0.96 0.96 0.96 0.81 +0.31 58 120 528 +120
28AUG26 41.00 P 1.40 1.41 1.35 1.25 +0.47 60 159 315 -55
28AUG26 42.00 P 1.85 1.85 1.85 1.79 +0.63 62 40 347 +40
28AUG26 43.00 P 0.00 0.00 0.00 2.33 +0.76 59 0 296 0
28AUG26 44.00 P 0.00 0.00 0.00 3.02 +0.84 59 0 287 0
28AUG26 45.00 P 0.00 0.00 0.00 3.79 +0.99 59 0 310 0
28AUG26 46.00 P 0.00 0.00 0.00 4.64 +1.10 60 0 403 0
28AUG26 47.00 P 0.00 0.00 0.00 5.52 +1.18 60 0 347 0
28AUG26 48.00 P 0.00 0.00 0.00 6.63 +1.43 76 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 7.62 +1.52 83 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 8.62 +1.37 90 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 11.15 +1.39 109 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 13.55 +1.30 115 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 16.14 +1.68 138 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.63 +1.42 151 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.12 +1.35 162 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.70 +1.50 183 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.08 +1.39 180 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 28.67 +1.48 202 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 129 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 +0.02 49 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 +0.03 49 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.13 +0.05 49 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.20 +0.07 48 0 473 0
29SEP26 34.00 P 0.32 0.34 0.32 0.30 +0.09 48 30 192 0
29SEP26 35.00 P 0.45 0.46 0.45 0.44 +0.13 48 16 312 0
29SEP26 36.00 P 0.64 0.69 0.64 0.63 +0.18 48 5 334 +5
29SEP26 37.00 P 0.93 0.93 0.93 0.86 +0.23 49 8 741 +8
29SEP26 38.00 P 1.18 1.24 1.18 1.15 +0.31 49 20 375 +20
29SEP26 39.00 P 1.54 1.54 1.54 1.48 +0.37 49 5 225 0
29SEP26 40.00 P 0.00 0.00 0.00 1.89 +0.47 49 0 642 0
29SEP26 41.00 P 0.00 0.00 0.00 2.36 +0.56 49 0 325 0
29SEP26 42.00 P 2.80 2.80 2.80 2.89 +0.60 49 1 389 0
29SEP26 43.00 P 0.00 0.00 0.00 3.40 +0.65 48 0 588 0
29SEP26 44.00 P 0.00 0.00 0.00 4.02 +0.64 48 0 128 0
29SEP26 45.00 P 0.00 0.00 0.00 4.84 +0.90 51 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 5.42 +0.89 48 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 6.20 +0.95 48 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 7.22 +1.04 53 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 8.08 +1.10 54 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 8.99 +1.16 56 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 11.34 +1.27 60 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 13.80 +1.34 67 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.14 +1.33 68 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.63 +1.37 74 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.16 +1.39 82 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.70 +1.35 89 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.15 +1.42 93 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.67 +1.27 99 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.12 +0.03 47 0 11 0
29OCT26 30.00 P 0.00 0.00 0.00 0.18 +0.05 47 0 17 0
29OCT26 31.00 P 0.30 0.30 0.30 0.26 +0.07 47 5 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.37 +0.10 47 0 5 0
29OCT26 33.00 P 0.00 0.00 0.00 0.48 +0.09 47 0 20 0
29OCT26 34.00 P 0.00 0.00 0.00 0.68 +0.15 48 0 90 0
29OCT26 35.00 P 0.95 0.95 0.95 0.89 +0.20 48 15 31 +1
29OCT26 36.00 P 0.00 0.00 0.00 1.15 +0.25 48 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 1.45 +0.33 48 0 75 0
29OCT26 38.00 P 1.76 1.76 1.76 1.76 +0.33 47 15 103 +15
29OCT26 39.00 P 2.15 2.15 2.15 2.16 +0.42 48 15 94 +15
29OCT26 40.00 P 2.57 2.57 2.57 2.60 +0.49 48 15 101 +4
29OCT26 41.00 P 3.13 3.13 3.13 3.11 +0.58 48 15 70 -15
29OCT26 42.00 P 0.00 0.00 0.00 3.62 +0.62 48 0 973 0
29OCT26 43.00 P 0.00 0.00 0.00 4.24 +0.71 49 0 148 0
29OCT26 44.00 P 0.00 0.00 0.00 4.74 +0.62 47 0 146 0
29OCT26 45.00 P 0.00 0.00 0.00 5.39 +0.72 47 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 6.27 +0.84 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.01 +0.89 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.81 +0.95 51 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.61 +1.00 51 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.46 +1.04 52 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.68 +1.16 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.02 +1.25 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.28 +0.09 48 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.38 +0.11 48 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 0.51 +0.13 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.65 +0.15 48 0 1 0
27NOV26 33.00 P 0.00 0.00 0.00 0.86 +0.20 48 0 1 0
27NOV26 34.00 P 1.10 1.10 1.10 1.06 +0.22 48 7 30 +7
27NOV26 35.00 P 1.35 1.35 1.35 1.35 +0.30 48 1 19 +1
27NOV26 36.00 P 0.00 0.00 0.00 1.64 +0.32 48 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 1.97 +0.38 48 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 2.34 +0.40 48 0 16 0
27NOV26 39.00 P 2.82 2.82 2.82 2.79 +0.50 48 2 17 +2
27NOV26 40.00 P 0.00 0.00 0.00 3.20 +0.53 48 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 3.74 +0.58 48 0 20 0
27NOV26 42.00 P 0.00 0.00 0.00 4.24 +0.67 48 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 4.85 +0.75 48 0 87 0
27NOV26 44.00 P 0.00 0.00 0.00 5.52 +0.75 49 0 58 0
27NOV26 45.00 P 0.00 0.00 0.00 6.19 +0.89 50 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 6.87 +0.85 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.61 +0.92 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.36 +0.96 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.14 +1.00 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.95 +1.05 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.08 +1.15 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.32 +1.22 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 49 0
30DEC26 24.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.12 +0.02 47 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 +0.04 47 0 4 0
30DEC26 27.00 P 0.32 0.32 0.32 0.25 +0.05 47 1 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.34 +0.06 47 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.46 +0.09 47 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.59 +0.10 47 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.76 +0.13 47 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 0.96 +0.16 47 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.18 +0.18 47 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.45 +0.23 47 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 1.73 +0.24 47 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 2.08 +0.30 47 0 242 0
30DEC26 37.00 P 0.00 0.00 0.00 2.44 +0.33 48 0 198 0
30DEC26 38.00 P 0.00 0.00 0.00 2.86 +0.40 48 0 133 0
30DEC26 39.00 P 3.22 3.22 3.22 3.29 +0.45 48 1 92 +1
30DEC26 40.00 P 0.00 0.00 0.00 3.78 +0.51 48 0 105 0
30DEC26 41.00 P 0.00 0.00 0.00 4.30 +0.58 48 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 4.85 +0.73 48 0 67 0
30DEC26 43.00 P 0.00 0.00 0.00 5.44 +0.69 48 0 1,276 0
30DEC26 44.00 P 0.00 0.00 0.00 6.04 +0.72 48 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 6.71 +0.70 49 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 7.37 +0.73 49 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 8.09 +0.77 49 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 8.84 +0.84 49 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 9.59 +0.86 50 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.38 +0.90 50 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 12.44 +0.99 51 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 14.62 +1.08 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.85 +1.12 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.22 +1.19 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.47 +1.15 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.82 +1.37 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.27 +1.23 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.69 +1.29 61 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.27 +0.07 48 0 63 0
30MAR27 24.00 P 0.00 0.00 0.00 0.36 +0.09 49 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.47 +0.12 49 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.59 +0.13 48 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.74 +0.16 48 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.89 +0.16 48 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.11 +0.21 48 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.33 +0.24 48 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.50 +0.19 47 0 16 0
30MAR27 32.00 P 0.00 0.00 0.00 1.78 +0.23 47 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 2.06 +0.22 47 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 2.39 +0.26 47 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.84 +0.37 48 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 3.22 +0.39 48 0 39 0
30MAR27 37.00 P 0.00 0.00 0.00 3.63 +0.43 48 0 57 0
30MAR27 38.00 P 0.00 0.00 0.00 4.06 +0.42 48 0 99 0
30MAR27 39.00 P 4.50 4.50 4.50 4.53 +0.68 48 1 50 -1
30MAR27 40.00 P 5.08 5.08 5.08 5.08 +0.58 48 3 82 0
30MAR27 41.00 P 0.00 0.00 0.00 5.60 +0.59 48 0 61 0
30MAR27 42.00 P 0.00 0.00 0.00 6.10 +0.55 48 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.73 +0.63 48 0 54 0
30MAR27 44.00 P 0.00 0.00 0.00 7.33 +0.67 48 0 77 0
30MAR27 45.00 P 0.00 0.00 0.00 8.02 +0.71 49 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.62 +0.67 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.44 +0.83 50 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.11 +0.81 50 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.85 +0.86 50 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.55 +0.86 50 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.61 +1.03 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.58 +1.01 51 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 17.69 +1.05 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.81 +0.99 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.95 +0.92 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.28 +1.09 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.49 +1.31 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.98 +1.39 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.78 +0.18 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.99 +0.13 48 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 2.24 +0.20 47 0 9 0
29JUN27 32.00 P 0.00 0.00 0.00 2.57 +0.25 48 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 2.92 +0.28 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.27 +0.27 47 0 62 0
29JUN27 35.00 P 0.00 0.00 0.00 3.81 +0.46 48 0 42 0
29JUN27 36.00 P 0.00 0.00 0.00 4.23 +0.37 48 0 43 0
29JUN27 37.00 P 0.00 0.00 0.00 4.67 +0.51 48 0 26 0
29JUN27 38.00 P 5.06 5.06 5.06 5.13 +0.54 48 3 21 +3
29JUN27 39.00 P 0.00 0.00 0.00 5.63 +0.60 48 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 6.14 +0.61 48 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 6.68 +0.60 48 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 7.24 +0.64 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.82 +0.64 48 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 8.39 +0.61 48 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 9.13 +0.74 49 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 9.69 +0.68 48 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.26 +0.61 47 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 10.95 +0.65 48 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.91 +0.79 49 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.59 +0.69 49 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.49 +0.76 50 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.35 +0.71 49 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 18.46 +0.85 50 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 20.55 +0.90 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.59 +0.84 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.84 +0.95 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.06 +1.17 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.32 +1.31 51 0 0 0
TOTAL PUT 605 21,955 +214
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$ 17.220
28AUG26 12.00 C 0.00 0.00 0.00 5.23 +0.02 81 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.73 +0.02 71 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.23 +0.02 60 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.73 +0.02 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.23 +0.02 0 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.73 +0.02 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.25 +0.02 29 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 0.80 +0.01 28 0 86 0
28AUG26 17.00 C 0.35 0.43 0.35 0.42 -0.02 26 30 51 +15
28AUG26 17.50 C 0.15 0.16 0.15 0.19 -0.01 28 13 154 +1
28AUG26 18.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 405 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 337 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 233 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 539 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 164 0
28AUG26 22.00 C 0.01 0.01 0.01 0.01 0.00 70 22 54 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 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 0.00 100 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.24 +0.02 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.74 +0.03 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.24 +0.03 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.74 +0.03 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.24 +0.03 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.25 +0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.77 +0.01 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.33 +0.01 26 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 0.93 -0.03 25 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.63 -0.02 25 0 166 0
29SEP26 17.50 C 0.00 0.00 0.00 0.41 -0.01 26 0 245 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 279 0
29SEP26 18.50 C 0.17 0.17 0.17 0.14 -0.01 26 30 198 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 163 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 190 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 329 0
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 44 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 53 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 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 64 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 71 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.24 +0.02 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.74 +0.02 32 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.24 +0.02 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.74 +0.03 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.25 +0.03 30 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.75 +0.01 25 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.28 +0.02 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.84 +0.02 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.45 +0.02 27 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.09 -0.03 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.82 -0.02 26 0 271 0
29OCT26 17.50 C 0.60 0.60 0.60 0.61 -0.01 27 15 123 +15
29OCT26 18.00 C 0.00 0.00 0.00 0.43 -0.02 26 0 111 0
29OCT26 18.50 C 0.00 0.00 0.00 0.31 0.00 27 0 231 0
29OCT26 19.00 C 0.00 0.00 0.00 0.21 0.00 27 0 259 0
29OCT26 19.50 C 0.00 0.00 0.00 0.14 0.00 27 0 126 0
29OCT26 20.00 C 0.12 0.12 0.12 0.09 0.00 27 12 87 +6
29OCT26 21.00 C 0.00 0.00 0.00 0.04 0.00 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 40 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.74 - 0 0 0 -
27NOV26 13.00 C 0.00 0.00 0.00 4.24 +0.02 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.25 +0.03 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.79 +0.03 28 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.35 +0.03 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.95 +0.03 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.60 +0.03 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.25 -0.01 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.00 -0.01 27 0 0 0
27NOV26 17.50 C 0.77 0.77 0.77 0.82 +0.02 28 15 15 +15
27NOV26 18.00 C 0.00 0.00 0.00 0.61 -0.02 27 0 60 0
27NOV26 18.50 C 0.00 0.00 0.00 0.49 +0.02 28 0 110 0
27NOV26 19.00 C 0.00 0.00 0.00 0.37 +0.02 28 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.28 +0.02 28 0 121 0
27NOV26 20.00 C 0.22 0.22 0.22 0.20 +0.01 28 15 160 +15
27NOV26 21.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.05 0.00 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 31 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 5.24 +0.02 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.74 +0.02 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.24 +0.02 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.76 +0.02 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.28 +0.03 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.86 +0.05 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.46 +0.06 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.10 +0.06 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.73 +0.03 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.44 +0.03 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.19 +0.04 27 0 200 0
30DEC26 17.50 C 0.00 0.00 0.00 0.97 +0.04 27 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.80 +0.06 28 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.65 +0.04 28 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.53 +0.05 28 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 +0.05 29 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.31 +0.05 28 0 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 +0.03 28 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 209 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.01 29 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 29 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 46 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 0.00 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.82 +0.04 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.37 0.00 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.94 +0.02 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.54 +0.04 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.15 +0.03 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.78 +0.12 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.44 +0.12 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.14 +0.12 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.87 +0.13 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.62 +0.14 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.40 +0.14 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.21 +0.12 28 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 1.05 +0.14 29 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 0.89 +0.13 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.75 +0.12 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.63 +0.11 28 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.44 +0.09 28 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.30 +0.07 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.21 +0.06 28 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.14 +0.05 28 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 34 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.41 -0.01 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.98 +0.01 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.54 +0.02 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.15 +0.03 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.77 +0.03 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.41 +0.01 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.10 -0.08 29 0 18 0
29JUN27 15.50 C 0.00 0.00 0.00 2.81 -0.07 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.53 -0.06 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.28 -0.06 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.04 +0.01 30 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 1.84 +0.02 30 0 10 0
29JUN27 18.00 C 0.00 0.00 0.00 1.63 +0.01 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.46 +0.01 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.29 +0.01 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.15 0.00 30 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.02 +0.01 30 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.80 +0.01 30 0 18 0
29JUN27 22.00 C 0.60 0.60 0.60 0.62 +0.01 30 3 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.48 +0.01 30 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.36 0.00 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.29 0.00 31 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.17 0.00 31 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.13 0.00 31 0 30 0
TOTAL CALL 155 11,504 +67
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 109 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 0.00 30 0 222 0
28AUG26 16.50 P 0.08 0.08 0.08 0.07 0.00 28 12 242 -12
28AUG26 17.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 234 0
28AUG26 17.50 P 0.00 0.00 0.00 0.48 +0.01 30 0 250 0
28AUG26 18.00 P 0.00 0.00 0.00 0.84 -0.02 28 0 645 0
28AUG26 18.50 P 0.00 0.00 0.00 1.29 -0.02 28 0 161 0
28AUG26 19.00 P 0.00 0.00 0.00 1.78 -0.02 0 0 146 0
28AUG26 19.50 P 0.00 0.00 0.00 2.28 -0.02 0 0 294 -39
28AUG26 20.00 P 0.00 0.00 0.00 2.78 -0.09 0 0 233 0
28AUG26 21.00 P 0.00 0.00 0.00 3.82 -0.02 77 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.82 -0.04 91 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.82 -0.01 104 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.82 -0.01 116 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.82 -0.06 127 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.82 -0.02 138 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.82 -0.06 148 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.82 -0.04 158 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.82 -0.04 167 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.82 -0.05 176 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 -0.01 26 0 120 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 0.00 26 0 124 0
29SEP26 15.50 P 0.11 0.11 0.11 0.11 0.00 26 1 100 +1
29SEP26 16.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 222 0
29SEP26 16.50 P 0.00 0.00 0.00 0.37 -0.01 26 0 287 0
29SEP26 17.00 P 0.00 0.00 0.00 0.61 +0.01 26 0 429 0
29SEP26 17.50 P 0.00 0.00 0.00 0.92 +0.02 27 0 267 0
29SEP26 18.00 P 0.00 0.00 0.00 1.25 -0.02 26 0 233 0
29SEP26 18.50 P 0.00 0.00 0.00 1.65 -0.02 26 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.09 -0.02 25 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 2.56 -0.02 26 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 3.04 -0.08 25 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 4.01 -0.05 0 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.99 -0.06 0 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 6.03 -0.01 40 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.03 0.00 46 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.02 -0.03 40 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.01 -0.02 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.02 -0.01 54 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.01 -0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.00 -0.03 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.01 -0.05 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.01 -0.01 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.01 -0.01 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.00 -0.01 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.99 -0.03 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.00 -0.05 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.99 -0.02 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 0.14 0.14 0.14 0.14 0.00 27 12 164 +12
29OCT26 15.50 P 0.00 0.00 0.00 0.24 +0.01 27 0 28 0
29OCT26 16.00 P 0.00 0.00 0.00 0.37 0.00 26 0 56 0
29OCT26 16.50 P 0.00 0.00 0.00 0.55 0.00 26 0 98 0
29OCT26 17.00 P 0.00 0.00 0.00 0.79 +0.01 26 0 82 0
29OCT26 17.50 P 0.00 0.00 0.00 1.09 +0.02 27 0 168 0
29OCT26 18.00 P 0.00 0.00 0.00 1.45 +0.02 28 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 1.78 -0.02 26 0 166 0
29OCT26 19.00 P 0.00 0.00 0.00 2.19 -0.02 27 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.63 -0.01 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.09 -0.06 27 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 4.03 -0.07 23 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.01 -0.07 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.03 -0.04 33 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.03 -0.01 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.03 -0.02 42 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.02 -0.03 41 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.02 -0.02 45 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
27NOV26 13.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.24 +0.01 27 0 2 0
27NOV26 15.50 P 0.33 0.33 0.33 0.36 +0.01 27 2 2 +2
27NOV26 16.00 P 0.00 0.00 0.00 0.51 +0.01 27 0 5 0
27NOV26 16.50 P 0.00 0.00 0.00 0.71 +0.01 27 0 42 0
27NOV26 17.00 P 0.00 0.00 0.00 0.95 +0.02 27 0 74 0
27NOV26 17.50 P 0.00 0.00 0.00 1.25 +0.02 28 0 45 0
27NOV26 18.00 P 1.53 1.53 1.53 1.60 +0.04 29 15 60 +15
27NOV26 18.50 P 0.00 0.00 0.00 1.92 0.00 28 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 2.30 -0.01 28 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.72 0.00 28 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.16 -0.05 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.09 -0.05 29 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.03 -0.05 26 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.03 -0.04 30 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.03 -0.03 34 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.03 -0.03 37 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.02 -0.04 37 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.02 -0.03 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 +0.02 28 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.24 +0.03 28 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.34 +0.03 28 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.48 +0.03 28 0 32 0
30DEC26 16.00 P 0.00 0.00 0.00 0.65 +0.04 28 0 25 0
30DEC26 16.50 P 0.00 0.00 0.00 0.85 +0.03 27 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.08 +0.01 27 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.39 +0.05 28 0 251 0
30DEC26 18.00 P 1.69 1.69 1.69 1.71 +0.05 28 10 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.05 +0.04 28 0 505 0
30DEC26 19.00 P 0.00 0.00 0.00 2.42 +0.04 28 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.81 +0.02 28 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.24 -0.04 28 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.14 -0.04 29 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.07 -0.01 29 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.03 -0.04 27 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.03 -0.03 31 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 8.03 -0.03 34 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.02 -0.04 34 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.02 -0.03 38 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.02 -0.03 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.02 -0.02 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.01 -0.05 41 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 14.01 -0.03 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.01 -0.03 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.01 -0.03 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.01 -0.02 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.00 -0.05 45 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 19.00 -0.03 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 +0.04 28 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 +0.05 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.31 +0.05 28 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.43 +0.06 28 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.56 +0.06 28 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.72 +0.06 28 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.91 +0.06 27 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.14 +0.09 28 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.38 +0.08 28 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.67 +0.11 28 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 1.98 +0.11 28 0 351 0
30MAR27 18.50 P 0.00 0.00 0.00 2.30 +0.11 28 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.67 +0.04 28 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.06 +0.04 29 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.45 +0.02 29 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.28 -0.03 29 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.16 -0.01 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.09 -0.04 29 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.05 -0.01 29 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.03 -0.03 29 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 9.02 -0.04 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.02 -0.03 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.02 -0.03 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.02 -0.03 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.01 -0.05 0 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 14.01 -0.03 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.01 -0.03 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.01 -0.03 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.01 -0.03 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.20 0.00 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.27 0.00 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.36 -0.01 31 0 2 0
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 0.75 -0.01 31 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.90 -0.03 31 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.12 -0.01 31 0 130 0
29JUN27 16.00 P 1.42 1.42 1.42 1.33 -0.01 31 4 36 +4
29JUN27 16.50 P 0.00 0.00 0.00 1.58 -0.01 31 0 44 0
29JUN27 17.00 P 0.00 0.00 0.00 1.84 0.00 32 0 23 0
29JUN27 17.50 P 0.00 0.00 0.00 2.13 0.00 32 0 6 0
29JUN27 18.00 P 0.00 0.00 0.00 2.42 -0.01 32 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 2.75 -0.01 32 0 100 0
29JUN27 19.00 P 0.00 0.00 0.00 3.09 -0.01 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.46 -0.01 32 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.83 -0.01 32 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.64 -0.01 33 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.50 -0.01 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.40 -0.02 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.34 -0.02 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.30 -0.03 39 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 9.22 -0.03 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.15 -0.04 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.09 -0.04 38 0 4 0
TOTAL PUT 56 11,686 -17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 73.000
21AUG26 50.00 C 0.00 0.00 0.00 23.20 +0.64 287 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 22.20 +0.64 274 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 21.20 +0.64 261 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 20.20 +0.64 249 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 19.20 +0.64 236 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 18.20 +0.64 224 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 17.20 +0.64 212 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 16.20 +0.64 200 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 15.20 +0.64 189 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 14.20 +0.64 177 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 13.20 +0.64 166 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 12.20 +0.64 154 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 11.20 +0.63 143 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 10.21 +0.64 133 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 9.21 +0.63 122 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 8.22 +0.64 112 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 7.23 +0.64 101 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 6.25 +0.63 92 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 5.27 +0.58 82 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 4.16 +0.35 59 1 74 0
21AUG26 70.00 C 2.75 2.75 2.75 3.44 +0.53 69 14 30 -1
21AUG26 71.00 C 0.00 0.00 0.00 2.63 +0.42 65 0 73 0
21AUG26 72.00 C 0.00 0.00 0.00 1.92 +0.31 63 1 89 +1
21AUG26 73.00 C 0.00 0.00 0.00 1.32 +0.19 60 0 303 0
21AUG26 74.00 C 0.63 0.86 0.60 0.86 +0.06 59 64 655 0
21AUG26 75.00 C 0.40 0.55 0.40 0.56 +0.01 60 81 392 +6
21AUG26 76.00 C 0.23 0.23 0.23 0.36 -0.02 62 6 138 +6
21AUG26 77.00 C 0.00 0.00 0.00 0.23 -0.03 63 0 13 0
21AUG26 78.00 C 0.00 0.00 0.00 0.14 -0.04 64 0 90 0
21AUG26 79.00 C 0.00 0.00 0.00 0.08 -0.04 65 0 33 0
21AUG26 80.00 C 0.00 0.00 0.00 0.05 -0.03 67 0 41 0
21AUG26 81.00 C 0.00 0.00 0.00 0.04 -0.01 72 0 3 0
21AUG26 82.00 C 0.00 0.00 0.00 0.02 -0.01 71 0 6 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 45.08 +0.51 261 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 44.12 +0.55 269 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 43.13 +0.56 264 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 42.06 +0.49 222 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 41.09 +0.51 230 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 40.09 +0.51 222 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 39.13 +0.55 228 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 38.13 +0.55 220 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 37.11 +0.53 206 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 36.09 +0.51 191 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 35.10 +0.52 188 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 34.09 +0.51 177 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 33.10 +0.52 174 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 32.09 +0.51 163 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 31.04 +0.46 127 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 30.08 +0.50 147 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 29.10 +0.51 148 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 28.10 +0.51 142 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 27.04 +0.45 104 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.04 +0.45 98 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.05 +0.46 103 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.11 +0.52 121 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.20 +0.61 131 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 20.64 +0.55 108 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.20 +0.60 102 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 15.62 +0.51 78 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 13.20 +0.54 75 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 10.65 +0.48 57 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 8.22 +0.37 50 0 253 0
28AUG26 67.50 C 5.19 5.19 5.19 6.04 +0.52 51 2 252 0
28AUG26 70.00 C 3.24 3.78 3.16 3.74 +0.36 40 165 690 +11
28AUG26 72.50 C 1.75 2.03 1.59 1.95 +0.15 36 151 339 -70
28AUG26 75.00 C 0.79 0.99 0.68 0.92 +0.01 37 708 3,172 -311
28AUG26 77.50 C 0.31 0.37 0.30 0.37 -0.05 37 77 1,256 +53
28AUG26 80.00 C 0.11 0.16 0.11 0.15 -0.03 39 49 1,283 +47
28AUG26 82.50 C 0.04 0.04 0.04 0.06 -0.01 41 50 1,570 -10
28AUG26 85.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 1,260 0
28AUG26 87.50 C 0.02 0.02 0.02 0.01 0.00 45 5 592 -5
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 379 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 327 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 833 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 470 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 123 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 300 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 97 0 17 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 106 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 114 0 250 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 122 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 126 0 220 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 45.08 +0.49 138 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 44.12 +0.53 142 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 43.13 +0.54 138 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 42.06 +0.47 116 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 41.09 +0.50 121 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 40.09 +0.50 117 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 39.13 +0.53 119 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 38.13 +0.53 115 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 37.11 +0.51 108 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 36.09 +0.49 100 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 35.10 +0.50 98 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 34.09 +0.49 92 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 33.10 +0.50 90 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.09 +0.48 85 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.05 +0.44 0 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 30.08 +0.47 75 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.10 +0.49 76 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 28.10 +0.49 73 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 27.04 +0.43 0 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 26.04 +0.43 0 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 25.06 +0.45 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.11 +0.49 62 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 23.20 +0.58 68 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.64 +0.52 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.20 +0.55 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.64 +0.49 42 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.20 +0.49 39 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 10.77 +0.44 35 0 70 0
29SEP26 65.00 C 0.00 0.00 0.00 8.75 +0.66 38 0 75 0
29SEP26 67.50 C 5.87 5.89 5.87 6.54 +0.63 34 98 760 +73
29SEP26 70.00 C 0.00 0.00 0.00 4.69 +0.41 32 0 143 0
29SEP26 72.50 C 2.68 3.14 2.68 3.15 +0.39 31 33 414 +27
29SEP26 75.00 C 1.71 2.05 1.71 1.97 +0.15 30 38 927 +12
29SEP26 77.50 C 1.09 1.21 1.09 1.25 +0.07 30 32 1,710 +32
29SEP26 80.00 C 0.68 0.78 0.68 0.71 -0.04 30 42 765 -30
29SEP26 82.50 C 0.39 0.39 0.39 0.39 -0.09 30 50 1,508 -30
29SEP26 85.00 C 0.00 0.00 0.00 0.20 -0.10 30 0 3,168 0
29SEP26 87.50 C 0.22 0.22 0.22 0.10 -0.10 29 2 2,345 -2
29SEP26 90.00 C 0.14 0.14 0.14 0.05 -0.08 30 30 568 +30
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.07 29 0 440 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.05 30 0 1,110 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 170 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 372 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 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 0.01 0.01 0.01 0.01 0.00 46 10 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 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 45.08 +0.49 110 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 44.12 +0.53 112 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 43.13 +0.54 110 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 42.09 +0.50 100 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 41.09 +0.50 96 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 40.09 +0.50 93 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 39.13 +0.53 95 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 38.13 +0.53 91 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 37.11 +0.51 85 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 36.10 +0.50 81 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 35.10 +0.50 78 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 34.10 +0.50 75 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 33.10 +0.50 72 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 32.11 +0.50 70 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 31.11 +0.50 67 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 30.11 +0.50 65 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 29.11 +0.50 62 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 28.11 +0.50 59 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 27.12 +0.51 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 26.06 +0.45 42 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.12 +0.51 53 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 24.12 +0.50 50 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 23.20 +0.58 53 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 20.65 +0.53 44 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 18.22 +0.57 42 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 15.82 +0.67 39 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.26 +0.41 32 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.00 +0.39 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.91 +0.36 31 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 7.03 +0.44 30 0 73 0
29OCT26 70.00 C 5.40 5.40 5.40 5.53 +0.57 31 1 245 0
29OCT26 72.50 C 0.00 0.00 0.00 4.04 +0.44 30 0 139 0
29OCT26 75.00 C 2.80 2.80 2.80 2.89 +0.33 29 2 834 0
29OCT26 77.50 C 0.00 0.00 0.00 2.03 +0.23 29 0 364 0
29OCT26 80.00 C 0.00 0.00 0.00 1.35 +0.10 29 0 241 0
29OCT26 82.50 C 0.00 0.00 0.00 0.87 0.00 29 0 522 0
29OCT26 85.00 C 0.00 0.00 0.00 0.55 -0.03 28 0 478 0
29OCT26 87.50 C 0.00 0.00 0.00 0.33 -0.04 28 0 303 0
29OCT26 90.00 C 0.00 0.00 0.00 0.19 -0.05 28 0 183 0
29OCT26 92.50 C 0.24 0.24 0.24 0.11 -0.04 28 30 334 -30
29OCT26 95.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 290 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 21 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 33 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 12 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 43 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 47 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 45.19 +0.60 105 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 44.19 +0.60 101 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 43.19 +0.60 97 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.19 +0.60 94 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.19 +0.60 90 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.20 +0.61 88 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.20 +0.60 84 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.20 +0.60 81 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.21 +0.61 79 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 36.20 +0.60 75 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 35.20 +0.60 73 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.20 +0.60 70 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.21 +0.61 68 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.21 +0.60 65 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.21 +0.60 62 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 30.21 +0.60 60 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 29.22 +0.61 58 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.22 +0.61 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.22 +0.61 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 26.21 +0.60 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 25.23 +0.61 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.25 +0.63 48 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.29 +0.66 47 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.91 +0.74 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.22 +0.45 34 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.82 +0.59 32 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.55 +0.54 31 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.51 +0.37 31 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.54 +0.36 31 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 7.73 +0.42 30 0 90 0
27NOV26 70.00 C 0.00 0.00 0.00 6.30 +0.46 31 0 228 0
27NOV26 72.50 C 4.33 4.33 4.33 4.84 +0.44 30 30 282 +30
27NOV26 75.00 C 0.00 0.00 0.00 3.70 +0.37 30 0 590 0
27NOV26 77.50 C 0.00 0.00 0.00 2.79 +0.31 30 0 346 0
27NOV26 80.00 C 0.00 0.00 0.00 2.09 +0.23 30 0 79 0
27NOV26 82.50 C 0.00 0.00 0.00 1.54 +0.16 30 0 129 0
27NOV26 85.00 C 0.00 0.00 0.00 1.11 +0.09 30 0 238 0
27NOV26 87.50 C 0.88 0.88 0.88 0.79 +0.07 30 30 303 +30
27NOV26 90.00 C 0.00 0.00 0.00 0.57 +0.07 30 0 249 0
27NOV26 92.50 C 0.00 0.00 0.00 0.40 +0.06 30 0 196 0
27NOV26 95.00 C 0.00 0.00 0.00 0.28 +0.04 30 0 62 0
27NOV26 97.50 C 0.00 0.00 0.00 0.19 +0.03 30 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 32 0
27NOV26 105.00 C 0.00 0.00 0.00 0.06 +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 30 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 36 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 45.19 +0.60 90 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 44.19 +0.60 87 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 43.19 +0.60 83 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.19 +0.60 80 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.19 +0.60 77 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.20 +0.61 75 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.20 +0.60 72 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.20 +0.60 69 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.21 +0.61 67 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 36.20 +0.60 64 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 35.20 +0.60 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.20 +0.60 59 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 33.21 +0.61 57 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.21 +0.60 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.21 +0.60 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.21 +0.55 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.22 +0.61 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.22 +0.61 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.22 +0.60 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.21 +0.58 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.23 +0.58 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.25 +0.63 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.29 +0.66 38 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 20.91 +0.66 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.49 +0.55 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.20 +0.56 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.03 +0.55 31 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 12.03 +0.53 31 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 10.14 +0.36 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 8.41 +0.42 30 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 7.04 +0.57 31 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 5.61 +0.48 30 0 52 0
30DEC26 75.00 C 4.33 4.43 4.33 4.38 +0.30 29 135 775 +135
30DEC26 77.50 C 0.00 0.00 0.00 3.49 +0.32 29 0 222 0
30DEC26 80.00 C 2.69 2.69 2.69 2.77 +0.31 30 15 195 0
30DEC26 82.50 C 0.00 0.00 0.00 2.12 +0.20 29 0 620 0
30DEC26 85.00 C 0.00 0.00 0.00 1.67 +0.17 30 0 504 0
30DEC26 87.50 C 1.14 1.15 1.11 1.29 +0.11 30 200 1,885 +191
30DEC26 90.00 C 1.01 1.01 1.01 1.03 +0.11 31 30 1,577 +30
30DEC26 92.50 C 0.74 0.74 0.74 0.82 +0.10 31 30 593 +30
30DEC26 95.00 C 0.65 0.65 0.65 0.63 +0.08 31 30 220 +30
30DEC26 97.50 C 0.00 0.00 0.00 0.50 +0.08 32 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.39 +0.06 32 0 189 0
30DEC26 102.50 C 0.00 0.00 0.00 0.31 +0.06 32 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.24 +0.05 33 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.19 +0.04 33 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.15 +0.04 33 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.12 +0.03 34 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.08 +0.03 34 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.07 +0.03 35 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.06 +0.03 36 0 12 0
30DEC26 125.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.04 +0.03 36 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 515 0
30DEC26 132.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 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 45.19 +0.60 65 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 44.19 +0.60 62 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 43.19 +0.60 59 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 42.19 +0.60 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.19 +0.60 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 40.20 +0.61 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 39.40 +0.80 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 38.20 +0.57 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.21 +0.55 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.50 +0.80 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 35.20 +0.46 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.21 +0.39 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.26 +0.41 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.30 +0.39 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.38 +0.40 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.42 +0.39 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.48 +0.39 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.52 +0.38 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.61 +0.41 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.68 +0.41 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.75 +0.41 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.81 +0.39 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.89 +0.43 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.64 +0.45 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.42 +0.51 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.31 +0.52 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.28 +0.44 31 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 13.23 +0.34 29 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 11.63 +0.38 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.09 +0.45 30 0 165 0
30MAR27 70.00 C 0.00 0.00 0.00 8.83 +0.59 31 0 307 0
30MAR27 72.50 C 0.00 0.00 0.00 7.46 +0.52 30 0 177 0
30MAR27 75.00 C 0.00 0.00 0.00 6.29 +0.51 30 0 283 0
30MAR27 77.50 C 4.81 4.82 4.81 5.27 +0.45 30 20 68 0
30MAR27 80.00 C 0.00 0.00 0.00 4.41 +0.40 30 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 3.62 +0.25 29 0 756 0
30MAR27 85.00 C 2.80 2.80 2.80 3.05 +0.25 29 1 666 0
30MAR27 87.50 C 0.00 0.00 0.00 2.55 +0.22 30 0 223 0
30MAR27 90.00 C 0.00 0.00 0.00 2.13 +0.19 30 0 197 0
30MAR27 92.50 C 0.00 0.00 0.00 1.78 +0.16 30 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.50 +0.12 30 0 66 0
30MAR27 97.50 C 0.00 0.00 0.00 1.24 +0.08 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.03 +0.05 31 0 545 0
30MAR27 102.50 C 0.00 0.00 0.00 0.85 +0.02 31 0 114 0
30MAR27 105.00 C 0.00 0.00 0.00 0.71 +0.02 31 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 0.57 0.00 31 0 46 0
30MAR27 110.00 C 0.58 0.58 0.58 0.48 -0.01 31 30 148 +30
30MAR27 112.50 C 0.00 0.00 0.00 0.39 -0.01 31 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.33 -0.01 31 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.27 -0.02 31 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.22 -0.02 32 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.19 -0.02 32 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 45.19 +0.53 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 44.20 +0.51 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 43.23 +0.50 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.27 +0.50 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 41.33 +0.53 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.35 +0.50 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.42 +0.52 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.47 +0.40 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.52 +0.38 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 36.55 +0.47 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.61 +0.47 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.67 +0.47 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 33.76 +0.38 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 32.81 +0.35 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 31.89 +0.42 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 30.95 +0.37 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.02 +0.37 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.10 +0.33 35 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.17 +0.37 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.26 +0.35 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.34 +0.44 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.44 +0.35 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.54 +0.35 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.30 +0.42 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.17 +0.48 30 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 18.10 +0.42 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.18 +0.18 29 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 14.35 +0.42 29 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 12.63 +0.40 28 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 11.67 +0.89 31 0 481 0
29JUN27 70.00 C 0.00 0.00 0.00 9.97 +0.49 29 0 240 0
29JUN27 72.50 C 0.00 0.00 0.00 8.67 +0.42 29 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 7.46 +0.29 28 0 990 0
29JUN27 77.50 C 0.00 0.00 0.00 6.46 +0.22 28 0 26 0
29JUN27 80.00 C 0.00 0.00 0.00 5.64 +0.25 29 0 64 0
29JUN27 82.50 C 0.00 0.00 0.00 4.93 +0.25 29 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 4.28 +0.27 29 0 48 0
29JUN27 87.50 C 0.00 0.00 0.00 3.74 +0.26 29 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 3.25 +0.29 30 0 320 0
29JUN27 92.50 C 2.60 2.60 2.60 2.83 +0.27 30 5 97 +5
29JUN27 95.00 C 0.00 0.00 0.00 2.46 +0.29 30 0 100 0
29JUN27 97.50 C 0.00 0.00 0.00 2.13 +0.25 30 0 84 0
29JUN27 100.00 C 1.59 1.59 1.59 1.87 +0.22 30 2 20 +2
29JUN27 102.50 C 0.00 0.00 0.00 1.61 +0.19 31 0 397 0
29JUN27 105.00 C 1.22 1.22 1.22 1.46 +0.23 31 2 116 0
29JUN27 107.50 C 0.00 0.00 0.00 1.24 +0.23 31 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 1.10 +0.20 31 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.99 +0.24 32 0 158 0
29JUN27 115.00 C 0.00 0.00 0.00 0.83 +0.18 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.76 +0.21 32 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.68 +0.22 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.60 +0.20 32 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.52 +0.18 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.46 +0.18 33 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.42 +0.17 33 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 0.37 +0.16 33 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.32 +0.15 33 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.29 +0.14 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.26 +0.13 34 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.23 +0.12 34 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.20 +0.11 34 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.18 +0.10 34 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.17 +0.10 34 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.15 +0.09 34 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.14 +0.09 35 0 0 0
TOTAL CALL 2,302 58,659 +322
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
21AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 72 0 41 0
21AUG26 66.00 P 0.00 0.00 0.00 0.03 0.00 68 0 7 0
21AUG26 67.00 P 0.11 0.11 0.07 0.06 -0.01 67 12 103 -4
21AUG26 68.00 P 0.00 0.00 0.00 0.11 -0.02 65 0 59 0
21AUG26 69.00 P 0.27 0.27 0.22 0.19 -0.06 64 6 165 -4
21AUG26 70.00 P 0.44 0.44 0.32 0.34 -0.11 63 5 228 +1
21AUG26 71.00 P 0.70 0.70 0.47 0.53 -0.20 60 44 170 +9
21AUG26 72.00 P 1.08 1.18 0.77 0.83 -0.30 59 38 652 +2
21AUG26 73.00 P 1.23 1.26 1.23 1.23 -0.42 57 10 135 0
21AUG26 74.00 P 0.00 0.00 0.00 1.81 -0.51 57 0 42 0
21AUG26 75.00 P 2.83 2.83 2.48 2.49 -0.61 57 19 40 +19
21AUG26 76.00 P 0.00 0.00 0.00 3.26 -0.68 55 0 37 0
21AUG26 77.00 P 0.00 0.00 0.00 4.10 -0.64 52 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 5.20 -0.59 72 0 1 0
21AUG26 79.00 P 0.00 0.00 0.00 6.08 -0.45 67 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 7.04 -0.48 66 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 8.02 -0.62 67 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 9.01 -0.54 69 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 10.01 -0.54 75 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 11.00 -0.55 0 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 12.00 -0.55 0 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 13.00 -0.55 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 14.00 -0.55 0 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 15.00 -0.55 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 16.00 -0.55 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 17.00 -0.55 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 18.00 -0.55 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 19.00 -0.55 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 20.00 -0.55 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 21.00 -0.55 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 60 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 395 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 236 0
28AUG26 57.50 P 0.00 0.00 0.00 0.02 +0.01 64 0 514 0
28AUG26 60.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 698 0
28AUG26 62.50 P 0.06 0.06 0.06 0.07 0.00 53 2 630 -2
28AUG26 65.00 P 0.15 0.15 0.13 0.15 -0.02 49 82 865 -15
28AUG26 67.50 P 0.33 0.36 0.24 0.31 -0.09 44 90 898 +5
28AUG26 70.00 P 0.85 0.87 0.60 0.64 -0.22 39 254 1,393 -59
28AUG26 72.50 P 1.82 1.87 1.35 1.35 -0.45 35 103 1,474 -51
28AUG26 75.00 P 0.00 0.00 0.00 2.76 -0.68 34 0 1,144 0
28AUG26 77.50 P 0.00 0.00 0.00 4.75 -0.64 34 0 1,105 0
28AUG26 80.00 P 0.00 0.00 0.00 7.06 -0.68 35 0 754 0
28AUG26 82.50 P 0.00 0.00 0.00 9.53 -0.46 41 0 325 0
28AUG26 85.00 P 0.00 0.00 0.00 12.00 -0.55 0 0 150 0
28AUG26 87.50 P 14.45 14.45 14.45 14.50 -0.84 0 18 63 +18
28AUG26 90.00 P 0.00 0.00 0.00 17.00 -0.84 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.50 -0.84 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.00 -0.82 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.50 -0.82 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.00 -0.82 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.50 -0.82 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.00 -0.82 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 34.50 -0.82 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.00 -0.82 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 39.50 -0.82 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 42.00 -0.82 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 44.50 -0.82 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 47.00 -0.82 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 49.50 -0.82 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.00 -0.82 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 54.50 -0.82 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.00 -0.82 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 59.50 -0.82 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 62.00 -0.82 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 64.50 -0.82 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 67.00 -0.82 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 69.50 -0.82 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 72.00 -0.82 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 74.50 -0.82 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 77.00 -0.82 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 79.51 -0.81 180 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 82.01 -0.81 184 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 184 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 286 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 411 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 0.00 39 0 485 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 344 0
29SEP26 60.00 P 0.24 0.25 0.24 0.21 0.00 36 65 2,238 +20
29SEP26 62.50 P 0.42 0.42 0.35 0.37 -0.03 35 10 1,018 +1
29SEP26 65.00 P 0.70 0.70 0.70 0.66 -0.04 33 2 2,671 +2
29SEP26 67.50 P 1.22 1.24 1.04 1.12 -0.06 32 56 4,244 +5
29SEP26 70.00 P 1.99 1.99 1.99 1.82 -0.19 31 11 1,486 +10
29SEP26 72.50 P 3.08 3.08 3.08 2.78 -0.30 29 8 1,316 0
29SEP26 75.00 P 4.70 4.70 4.70 4.18 -0.50 28 13 1,963 0
29SEP26 77.50 P 0.00 0.00 0.00 5.87 -0.69 27 0 1,047 0
29SEP26 80.00 P 8.65 8.65 8.65 7.95 -0.70 28 2 3,826 -2
29SEP26 82.50 P 0.00 0.00 0.00 10.26 -0.56 30 0 1,254 0
29SEP26 85.00 P 0.00 0.00 0.00 12.58 -0.91 29 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 14.97 -0.84 27 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 17.51 -0.81 34 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 19.94 -0.74 30 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 22.38 -0.78 0 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 24.87 -0.78 0 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 27.38 -0.77 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.89 -0.73 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.37 -0.77 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.88 -0.93 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 37.33 -0.80 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 39.87 -0.77 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.35 -0.77 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.86 -0.76 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.37 -0.75 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 49.85 -0.76 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.35 -0.77 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.83 -0.77 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.31 -0.80 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 59.77 -0.84 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 62.33 -0.76 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 64.79 -0.81 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 67.26 -0.82 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 69.79 -0.79 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 72.29 -0.79 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 74.78 -0.78 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 77.31 -0.76 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 79.76 -0.80 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 82.27 -0.79 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 48 0
29OCT26 52.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 36 0
29OCT26 55.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 200 0
29OCT26 57.50 P 0.33 0.33 0.33 0.21 -0.03 33 1 257 +1
29OCT26 60.00 P 0.51 0.51 0.51 0.39 -0.05 32 8 259 0
29OCT26 62.50 P 0.69 0.69 0.69 0.68 -0.06 32 1 456 0
29OCT26 65.00 P 1.20 1.20 1.06 1.05 -0.14 30 16 569 +15
29OCT26 67.50 P 0.00 0.00 0.00 1.65 -0.16 30 0 395 0
29OCT26 70.00 P 0.00 0.00 0.00 2.46 -0.22 29 0 1,638 0
29OCT26 72.50 P 3.80 3.80 3.50 3.50 -0.34 28 23 1,017 +3
29OCT26 75.00 P 0.00 0.00 0.00 4.86 -0.44 28 0 474 0
29OCT26 77.50 P 0.00 0.00 0.00 6.45 -0.74 27 0 223 0
29OCT26 80.00 P 0.00 0.00 0.00 8.51 -0.40 29 0 138 0
29OCT26 82.50 P 0.00 0.00 0.00 10.57 -0.45 28 0 346 0
29OCT26 85.00 P 0.00 0.00 0.00 12.78 -0.71 28 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 15.08 -0.73 27 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.51 -0.84 28 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.94 -0.88 25 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.38 -0.78 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.87 -0.80 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.38 -0.79 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.89 -0.77 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 32.37 -0.77 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.88 -0.93 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 37.33 -0.82 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.87 -0.79 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.35 -0.82 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.86 -0.80 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.37 -0.79 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.85 -0.80 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.35 -0.77 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.83 -0.78 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 57.31 -0.80 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 59.77 -0.84 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 62.33 -0.77 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 64.79 -0.81 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.26 -0.83 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 69.79 -0.80 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 72.29 -0.80 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 74.78 -0.80 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 77.31 -0.77 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 79.76 -0.81 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 82.27 -0.80 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 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 60 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 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 0.00 36 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 13 0
27NOV26 52.50 P 0.00 0.00 0.00 0.14 -0.03 34 0 124 0
27NOV26 55.00 P 0.00 0.00 0.00 0.26 -0.03 33 0 101 0
27NOV26 57.50 P 0.54 0.54 0.54 0.44 -0.04 33 10 130 +10
27NOV26 60.00 P 0.78 0.78 0.73 0.71 -0.06 32 2 175 0
27NOV26 62.50 P 0.00 0.00 0.00 1.04 -0.11 31 0 310 0
27NOV26 65.00 P 0.00 0.00 0.00 1.53 -0.11 30 0 984 0
27NOV26 67.50 P 2.34 2.39 2.26 2.19 -0.17 30 75 627 +30
27NOV26 70.00 P 3.31 3.31 3.31 3.04 -0.25 29 30 664 +30
27NOV26 72.50 P 4.44 4.44 4.44 4.09 -0.36 28 30 939 0
27NOV26 75.00 P 5.92 5.92 5.92 5.47 -0.44 28 30 619 +30
27NOV26 77.50 P 7.03 7.03 7.03 7.05 -0.49 28 30 1,225 0
27NOV26 80.00 P 0.00 0.00 0.00 9.08 -0.30 29 0 240 0
27NOV26 82.50 P 0.00 0.00 0.00 11.18 -0.21 31 0 270 0
27NOV26 85.00 P 0.00 0.00 0.00 13.33 -0.42 31 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 15.55 -0.48 32 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 17.51 -0.86 25 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 19.94 -0.88 23 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.38 -0.78 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 24.87 -0.80 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 27.38 -0.79 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.89 -0.77 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 32.37 -0.77 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 34.88 -0.93 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 37.33 -0.82 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.87 -0.79 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 42.35 -0.82 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 44.86 -0.80 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 47.37 -0.79 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 49.85 -0.80 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 52.35 -0.77 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 54.83 -0.78 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 57.31 -0.80 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 59.77 -0.84 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 62.33 -0.77 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 64.79 -0.81 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 67.26 -0.83 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 69.79 -0.80 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 72.29 -0.80 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 74.78 -0.80 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.31 -0.77 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 79.76 -0.81 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 82.27 -0.80 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 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 0.00 36 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 36 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 0.00 36 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 0.00 35 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.12 -0.02 34 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.15 -0.02 34 0 132 0
30DEC26 52.50 P 0.00 0.00 0.00 0.26 -0.03 33 0 115 0
30DEC26 55.00 P 0.00 0.00 0.00 0.42 -0.05 32 0 269 0
30DEC26 57.50 P 0.00 0.00 0.00 0.67 -0.05 32 0 390 0
30DEC26 60.00 P 0.00 0.00 0.00 1.01 -0.07 32 0 2,391 0
30DEC26 62.50 P 1.50 1.54 1.47 1.41 -0.11 31 210 1,584 +166
30DEC26 65.00 P 2.12 2.12 2.12 1.96 -0.10 30 1 649 +1
30DEC26 67.50 P 2.84 2.93 2.61 2.68 -0.19 29 313 1,089 +147
30DEC26 70.00 P 3.83 3.83 3.83 3.58 -0.24 29 30 2,051 0
30DEC26 72.50 P 5.08 5.08 4.71 4.65 -0.27 28 20 1,208 +20
30DEC26 75.00 P 6.48 6.48 6.48 5.97 -0.47 28 30 727 0
30DEC26 77.50 P 7.61 7.61 7.61 7.50 -0.54 27 30 332 +30
30DEC26 80.00 P 0.00 0.00 0.00 9.30 -0.54 28 0 2,584 0
30DEC26 82.50 P 0.00 0.00 0.00 11.49 -0.32 29 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 13.59 -0.54 30 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 15.78 -0.45 31 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 17.87 -0.74 29 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 20.18 -0.80 29 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 22.79 -0.51 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.24 -0.50 35 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 27.70 -0.53 36 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 29.89 -0.77 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.58 -0.56 38 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.07 -0.74 40 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.60 -0.55 42 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.06 -0.60 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.59 -0.58 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.08 -0.58 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.58 -0.58 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 50.04 -0.61 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.57 -0.55 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.04 -0.57 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.56 -0.55 55 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 60.03 -0.58 55 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.55 -0.55 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 65.05 -0.55 59 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.51 -0.58 59 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 70.04 -0.55 62 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.51 -0.58 62 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 75.03 -0.55 64 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.53 -0.55 65 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 80.00 -0.57 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 82.52 -0.55 67 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 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 34 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 33 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 0.05 -0.01 32 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 0.11 -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 0.17 -0.01 32 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.31 -0.02 31 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.38 -0.02 31 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.59 -0.03 31 0 154 0
30MAR27 55.00 P 0.00 0.00 0.00 0.89 -0.03 31 0 82 0
30MAR27 57.50 P 1.44 1.44 1.44 1.27 -0.05 31 30 238 +30
30MAR27 60.00 P 0.00 0.00 0.00 1.76 -0.06 31 0 306 0
30MAR27 62.50 P 0.00 0.00 0.00 2.26 -0.15 30 0 192 0
30MAR27 65.00 P 0.00 0.00 0.00 2.98 -0.06 29 0 1,499 0
30MAR27 67.50 P 0.00 0.00 0.00 3.84 -0.13 29 0 219 0
30MAR27 70.00 P 0.00 0.00 0.00 4.83 -0.12 29 0 1,026 0
30MAR27 72.50 P 6.28 6.28 6.28 5.95 -0.22 28 1 346 0
30MAR27 75.00 P 7.30 7.30 7.30 7.30 -0.30 28 30 312 +30
30MAR27 77.50 P 8.81 8.81 8.81 8.81 -0.32 28 30 667 +30
30MAR27 80.00 P 0.00 0.00 0.00 10.61 -0.32 29 0 145 0
30MAR27 82.50 P 0.00 0.00 0.00 12.44 -0.50 29 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 14.38 -0.52 29 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 16.42 -0.50 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 18.55 -0.61 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.75 -0.43 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.99 -0.47 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.33 -0.49 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.81 -0.42 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.23 -0.47 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.72 -0.42 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.18 -0.63 35 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.60 -0.55 36 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.12 -0.54 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.59 -0.58 38 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.08 -0.58 40 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.59 -0.57 41 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 50.09 -0.56 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.57 -0.55 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 55.07 -0.54 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.56 -0.55 46 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 60.08 -0.53 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.55 -0.55 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 65.06 -0.54 50 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.55 -0.54 51 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 70.04 -0.55 52 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.51 -0.58 52 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 75.03 -0.55 54 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.54 -0.54 55 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 80.04 -0.53 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.52 -0.55 57 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.13 +0.03 33 0 99 0
29JUN27 41.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.19 +0.03 32 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.24 +0.04 32 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.28 +0.03 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.34 +0.04 32 0 52 0
29JUN27 46.00 P 0.00 0.00 0.00 0.41 +0.05 32 0 69 0
29JUN27 47.00 P 0.00 0.00 0.00 0.48 +0.04 32 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.56 +0.05 32 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 0.66 +0.05 32 0 5 0
29JUN27 50.00 P 0.00 0.00 0.00 0.76 +0.05 32 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 1.08 +0.05 31 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 1.48 +0.04 31 0 140 0
29JUN27 57.50 P 0.00 0.00 0.00 1.96 +0.02 31 0 44 0
29JUN27 60.00 P 0.00 0.00 0.00 2.58 +0.01 31 0 167 0
29JUN27 62.50 P 0.00 0.00 0.00 3.30 -0.03 31 0 174 0
29JUN27 65.00 P 4.45 4.45 4.45 4.10 -0.09 30 30 199 +30
29JUN27 67.50 P 0.00 0.00 0.00 5.04 -0.15 30 0 92 0
29JUN27 70.00 P 6.48 6.48 6.48 6.09 -0.25 30 2 126 -2
29JUN27 72.50 P 7.70 7.78 7.48 7.39 -0.20 30 5 149 +5
29JUN27 75.00 P 0.00 0.00 0.00 8.67 -0.33 30 0 1,279 0
29JUN27 77.50 P 0.00 0.00 0.00 10.18 -0.40 30 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 11.84 -0.34 30 0 5 0
29JUN27 82.50 P 0.00 0.00 0.00 13.82 -0.27 31 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 15.66 -0.31 31 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.59 -0.41 31 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.67 -0.36 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.64 -0.53 31 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.87 -0.31 32 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 25.98 -0.34 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.17 -0.41 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.26 -0.44 30 0 323 0
29JUN27 105.00 P 0.00 0.00 0.00 32.76 -0.48 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.19 -0.62 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.64 -0.51 33 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.12 -0.54 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.59 -0.58 35 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 45.08 -0.58 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.59 -0.57 37 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 50.09 -0.56 38 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 52.57 -0.55 39 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 55.08 -0.53 41 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 57.57 -0.54 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 60.08 -0.53 43 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 62.55 -0.55 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 65.06 -0.54 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.56 -0.53 46 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 70.04 -0.55 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 72.51 -0.58 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 75.03 -0.55 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.54 -0.54 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 80.04 -0.53 50 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 82.53 -0.54 51 0 0 0
TOTAL PUT 1,868 78,384 +561
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$ 3.865
28AUG26 3.10 C 0.00 0.00 0.00 0.78 -0.10 90 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.68 -0.10 80 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.58 -0.10 69 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.48 -0.10 59 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.38 -0.10 48 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.28 -0.11 37 0 235 0
28AUG26 3.70 C 0.00 0.00 0.00 0.21 -0.09 44 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.13 -0.09 38 0 17 0
28AUG26 3.90 C 0.08 0.08 0.08 0.08 -0.07 39 1,285 1,310 +1,281
28AUG26 4.00 C 0.00 0.00 0.00 0.04 -0.06 37 0 133 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 -0.03 43 0 491 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.03 38 0 197 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 -0.01 46 0 98 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 148 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 101 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 367 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 79 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 688 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 86 0 153 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 92 0 330 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 106 0 279 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 119 0 671 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 131 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 142 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 152 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 172 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.81 -0.08 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.71 -0.07 49 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.61 -0.10 43 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.53 -0.09 43 0 85 0
29SEP26 3.50 C 0.00 0.00 0.00 0.45 -0.07 42 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.38 -0.06 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.31 -0.06 41 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.24 -0.07 38 0 80 0
29SEP26 3.90 C 0.19 0.19 0.19 0.19 -0.07 38 6 225 0
29SEP26 4.00 C 0.16 0.16 0.16 0.15 -0.06 39 10 370 +10
29SEP26 4.10 C 0.12 0.12 0.12 0.12 -0.05 40 4 24 +2
29SEP26 4.20 C 0.00 0.00 0.00 0.09 -0.04 39 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 -0.04 40 0 154 0
29SEP26 4.40 C 0.07 0.07 0.07 0.06 -0.02 42 72 294 0
29SEP26 4.50 C 0.05 0.05 0.05 0.04 -0.03 40 30 348 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 -0.02 41 0 332 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.02 40 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.02 37 0 216 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 40 0 170 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 345 0
29SEP26 5.25 C 0.01 0.01 0.01 0.01 0.00 49 20 232 -20
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.83 -0.09 46 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.74 -0.08 44 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.66 -0.08 43 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.58 -0.08 42 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.51 -0.08 42 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.44 -0.06 41 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.36 -0.08 38 0 0 0
29OCT26 3.80 C 0.33 0.33 0.32 0.32 -0.06 40 62 93 +62
29OCT26 3.90 C 0.00 0.00 0.00 0.27 -0.06 40 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.22 -0.07 39 0 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.19 -0.06 40 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.16 -0.05 40 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.13 -0.04 40 0 35 0
29OCT26 4.40 C 0.00 0.00 0.00 0.11 -0.04 41 0 15 0
29OCT26 4.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 235 0
29OCT26 4.60 C 0.00 0.00 0.00 0.08 -0.02 42 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.06 -0.02 41 0 10 0
29OCT26 4.80 C 0.05 0.05 0.05 0.05 -0.02 41 7 17 +7
29OCT26 4.90 C 0.00 0.00 0.00 0.04 -0.02 41 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 -0.01 42 0 160 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.85 -0.09 42 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.78 -0.07 44 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.71 -0.06 45 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.64 -0.06 44 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.56 -0.07 42 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.51 -0.05 44 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.45 -0.05 43 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.40 -0.04 44 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.35 -0.05 43 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.29 -0.06 41 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.22 -0.05 41 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.19 -0.05 41 0 12 0
27NOV26 4.40 C 0.00 0.00 0.00 0.17 -0.03 42 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.14 -0.04 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.11 -0.03 43 0 3 0
27NOV26 4.80 C 0.00 0.00 0.00 0.09 -0.03 42 0 1 0
27NOV26 4.90 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 13 0
27NOV26 5.25 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.90 -0.07 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.83 -0.07 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.75 -0.07 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.69 -0.06 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.61 -0.07 42 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.55 -0.06 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.50 -0.06 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.45 -0.05 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.40 -0.05 42 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.36 -0.04 43 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 -0.06 41 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 -0.05 42 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 -0.05 41 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 -0.04 42 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.04 42 0 127 0
30DEC26 4.60 C 0.17 0.17 0.17 0.18 -0.02 43 4 34 0
30DEC26 4.70 C 0.17 0.17 0.17 0.15 -0.03 42 42 57 +42
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.02 43 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.02 43 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 -0.01 44 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 41 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.98 -0.09 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.92 -0.07 43 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.85 -0.08 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.79 -0.07 43 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.74 -0.06 43 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.68 -0.06 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.63 -0.05 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.58 -0.05 43 0 0 0
30MAR27 3.90 C 0.54 0.54 0.51 0.52 -0.07 42 70 100 +70
30MAR27 4.00 C 0.00 0.00 0.00 0.47 -0.06 41 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.43 -0.06 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.39 -0.06 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.36 -0.05 41 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 -0.05 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 -0.05 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 -0.04 42 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.26 -0.04 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.23 -0.04 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.08 -0.06 44 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.00 -0.07 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.94 -0.08 42 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.88 -0.07 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.82 -0.07 42 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.77 -0.07 42 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.72 -0.07 42 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.67 -0.07 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.62 -0.07 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.58 -0.07 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.54 -0.06 41 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.50 -0.06 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.47 -0.05 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.44 -0.04 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.41 -0.04 42 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.38 -0.04 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.35 -0.05 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.33 -0.04 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.30 -0.04 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.28 -0.04 41 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.24 -0.03 42 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.11 -0.02 41 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 1 0
TOTAL CALL 1,612 15,652 +1,454
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 183 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 0.00 44 0 166 0
28AUG26 3.70 P 0.00 0.00 0.00 0.04 +0.01 43 0 128 0
28AUG26 3.80 P 0.00 0.00 0.00 0.07 +0.03 41 0 210 0
28AUG26 3.90 P 0.12 0.12 0.11 0.12 +0.04 42 346 480 +286
28AUG26 4.00 P 0.00 0.00 0.00 0.18 +0.05 40 0 359 0
28AUG26 4.10 P 0.00 0.00 0.00 0.25 +0.06 35 0 172 0
28AUG26 4.20 P 0.35 0.35 0.35 0.36 +0.09 52 10 242 -10
28AUG26 4.30 P 0.00 0.00 0.00 0.44 +0.09 43 0 343 0
28AUG26 4.40 P 0.54 0.54 0.54 0.55 +0.10 61 10 95 0
28AUG26 4.50 P 0.00 0.00 0.00 0.64 +0.10 56 0 141 -38
28AUG26 4.60 P 0.00 0.00 0.00 0.74 +0.10 63 0 30 -76
28AUG26 4.70 P 0.00 0.00 0.00 0.84 +0.09 69 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.94 +0.11 75 0 0 -15
28AUG26 4.90 P 0.00 0.00 0.00 1.04 +0.10 81 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 1.14 +0.10 87 0 0 -15
28AUG26 5.25 P 0.00 0.00 0.00 1.39 +0.10 100 0 25 0
28AUG26 5.50 P 0.00 0.00 0.00 1.64 +0.10 113 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 1.89 +0.10 124 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.14 +0.10 135 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.39 +0.10 145 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.64 +0.10 155 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.89 +0.10 165 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 3.14 +0.10 174 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.39 +0.10 183 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.64 +0.10 191 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 +0.01 41 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 +0.01 42 0 220 0
29SEP26 3.50 P 0.07 0.07 0.07 0.07 +0.02 41 22 27 +22
29SEP26 3.60 P 0.00 0.00 0.00 0.10 +0.03 42 0 202 0
29SEP26 3.70 P 0.11 0.13 0.11 0.13 +0.03 40 17 535 +17
29SEP26 3.80 P 0.17 0.17 0.17 0.17 +0.03 40 39 312 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 +0.05 41 0 153 0
29SEP26 4.00 P 0.28 0.28 0.27 0.29 +0.06 42 60 400 -11
29SEP26 4.10 P 0.00 0.00 0.00 0.34 +0.05 39 0 613 0
29SEP26 4.20 P 0.41 0.41 0.41 0.40 +0.04 36 10 364 +10
29SEP26 4.30 P 0.00 0.00 0.00 0.49 +0.06 39 0 127 0
29SEP26 4.40 P 0.57 0.57 0.57 0.59 +0.08 44 10 20 +10
29SEP26 4.50 P 0.00 0.00 0.00 0.66 +0.07 39 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.75 +0.08 38 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.85 +0.08 42 0 56 0
29SEP26 4.80 P 0.00 0.00 0.00 0.94 +0.09 39 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.04 +0.08 42 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.14 +0.10 45 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.39 +0.09 52 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.64 +0.10 58 0 20 0
29SEP26 5.75 P 0.00 0.00 0.00 1.89 +0.10 64 0 0 -8
29SEP26 6.00 P 0.00 0.00 0.00 2.14 +0.10 69 0 0 -33
29SEP26 6.25 P 0.00 0.00 0.00 2.39 +0.10 75 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.64 +0.10 80 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.89 +0.10 85 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.14 +0.10 89 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.39 +0.10 94 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.64 +0.10 98 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.89 +0.11 102 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.14 +0.11 106 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.39 +0.11 110 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.64 +0.11 113 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.89 +0.11 117 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.14 +0.11 120 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.39 +0.11 124 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.64 +0.11 127 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.89 +0.11 130 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 0.00 40 0 2 0
29OCT26 3.20 P 0.00 0.00 0.00 0.05 +0.01 42 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.07 +0.01 42 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 11 0
29OCT26 3.60 P 0.00 0.00 0.00 0.15 +0.03 41 0 25 0
29OCT26 3.70 P 0.00 0.00 0.00 0.19 +0.03 41 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.24 +0.03 41 0 8 0
29OCT26 3.90 P 0.00 0.00 0.00 0.29 +0.05 41 0 22 0
29OCT26 4.00 P 0.00 0.00 0.00 0.34 +0.04 40 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.41 +0.06 41 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.47 +0.05 40 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.54 +0.05 39 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.62 +0.06 40 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.70 +0.06 40 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.79 +0.07 41 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.87 +0.07 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.95 +0.07 36 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.05 +0.08 39 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.14 +0.06 36 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.39 +0.09 42 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.64 +0.10 47 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.89 +0.10 51 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
27NOV26 3.30 P 0.10 0.10 0.10 0.11 +0.02 43 50 50 +50
27NOV26 3.40 P 0.00 0.00 0.00 0.14 +0.02 43 0 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.17 +0.03 43 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.21 +0.04 43 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.25 +0.03 42 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.29 +0.03 41 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.34 +0.04 41 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.40 +0.04 41 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.45 +0.05 40 0 2 0
27NOV26 4.20 P 0.00 0.00 0.00 0.52 +0.05 41 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.59 +0.05 41 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.67 +0.06 42 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.74 +0.05 40 0 0 0
27NOV26 4.60 P 0.81 0.81 0.81 0.82 +0.06 41 9 9 +9
27NOV26 4.70 P 0.00 0.00 0.00 0.91 +0.07 42 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.99 +0.06 41 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.08 +0.07 41 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.17 +0.07 41 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.40 +0.08 41 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.64 +0.09 41 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.89 +0.10 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.03 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 +0.04 43 0 29 0
30DEC26 3.50 P 0.20 0.20 0.20 0.21 +0.04 42 4 46 +4
30DEC26 3.60 P 0.00 0.00 0.00 0.25 +0.04 42 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 +0.04 42 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.34 +0.05 42 0 222 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 +0.05 41 0 616 0
30DEC26 4.00 P 0.00 0.00 0.00 0.44 +0.05 41 0 128 0
30DEC26 4.10 P 0.00 0.00 0.00 0.50 +0.04 41 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.56 +0.04 40 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.63 +0.05 40 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.71 +0.06 41 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.78 +0.06 41 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.85 +0.05 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.94 +0.06 41 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.02 +0.06 41 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.10 +0.06 40 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.19 +0.07 41 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.43 +0.10 44 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.66 +0.10 44 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.89 +0.10 41 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.14 +0.09 44 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.39 +0.10 48 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 2.64 +0.10 51 0 0 -15
30DEC26 6.75 P 0.00 0.00 0.00 2.89 +0.10 54 0 0 -15
30DEC26 7.00 P 0.00 0.00 0.00 3.14 +0.10 57 0 0 -1
30DEC26 7.25 P 0.00 0.00 0.00 3.39 +0.10 60 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.64 +0.10 62 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.89 +0.10 65 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.14 +0.10 67 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.39 +0.10 70 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.64 +0.10 72 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.89 +0.10 74 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.14 +0.10 76 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.39 +0.10 78 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.64 +0.10 80 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.89 +0.10 82 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 +0.02 41 0 10 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.04 42 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.03 42 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 +0.03 42 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 +0.04 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 +0.04 42 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.38 +0.03 41 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.43 +0.04 41 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.48 +0.03 41 0 21 0
30MAR27 4.00 P 0.00 0.00 0.00 0.54 +0.05 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.60 +0.04 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.66 +0.06 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.73 +0.05 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.80 +0.06 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.87 +0.05 41 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.94 +0.05 41 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.02 +0.06 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.10 +0.06 41 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.18 +0.07 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.25 +0.06 40 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.46 +0.07 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.70 +0.08 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.92 +0.08 41 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.14 +0.07 37 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.39 +0.08 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.64 +0.09 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.89 +0.09 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.14 +0.09 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.39 +0.09 50 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.64 +0.09 52 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.89 +0.10 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.14 +0.10 56 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.39 +0.10 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.64 +0.10 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.89 +0.10 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.14 +0.10 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.39 +0.10 66 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 +0.01 40 0 30 0
29JUN27 3.20 P 0.25 0.25 0.25 0.25 +0.03 42 10 10 +10
29JUN27 3.30 P 0.00 0.00 0.00 0.29 +0.03 42 0 25 0
29JUN27 3.40 P 0.31 0.31 0.31 0.33 +0.03 42 20 30 +20
29JUN27 3.50 P 0.00 0.00 0.00 0.37 +0.03 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 +0.03 41 0 4 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 +0.03 41 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.51 +0.04 41 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.56 +0.04 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.62 +0.04 41 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.67 +0.04 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.74 +0.05 41 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.80 +0.05 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.87 +0.06 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.94 +0.05 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.01 +0.05 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.08 +0.05 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.16 +0.05 41 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.23 +0.05 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.31 +0.05 40 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.51 +0.05 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.72 +0.05 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.94 +0.06 39 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.17 +0.07 40 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.40 +0.07 39 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.64 +0.07 38 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.89 +0.09 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.14 +0.09 43 0 0 0
TOTAL PUT 617 10,294 +201
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$ 89.300
21AUG26 70.00 C 0.00 0.00 0.00 19.62 -1.40 210 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 18.61 -1.41 198 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 17.60 -1.42 187 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 16.67 -1.35 186 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 15.59 -1.43 166 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 14.60 -1.42 158 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 13.31 -1.89 0 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 12.31 -1.90 0 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 11.32 -1.71 71 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 10.32 -1.71 65 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 9.33 -1.72 65 0 3 0
21AUG26 81.00 C 0.00 0.00 0.00 8.34 -1.73 63 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 7.37 -1.74 63 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 6.42 -1.74 63 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 5.51 -1.73 64 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 4.63 -1.72 64 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 3.94 -1.57 70 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 3.17 -1.68 68 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 2.49 -1.61 67 0 2 0
21AUG26 89.00 C 0.00 0.00 0.00 1.91 -1.50 66 0 7 0
21AUG26 90.00 C 0.00 0.00 0.00 1.42 -1.38 65 0 42 0
21AUG26 91.00 C 0.00 0.00 0.00 1.03 -1.22 65 0 6 0
21AUG26 92.00 C 1.80 1.80 1.80 0.72 -1.07 65 2 28 0
21AUG26 93.00 C 0.00 0.00 0.00 0.49 -0.90 64 0 0 0
21AUG26 94.00 C 0.98 0.98 0.98 0.32 -0.75 64 2 5 +2
21AUG26 95.00 C 0.00 0.00 0.00 0.21 -0.59 65 0 15 0
21AUG26 96.00 C 0.00 0.00 0.00 0.13 -0.46 64 0 4 0
21AUG26 97.00 C 0.00 0.00 0.00 0.08 -0.35 65 0 15 0
21AUG26 98.00 C 0.00 0.00 0.00 0.05 -0.26 65 0 31 0
21AUG26 99.00 C 0.16 0.16 0.13 0.03 -0.18 66 12 12 +12
21AUG26 100.00 C 0.00 0.00 0.00 0.02 -0.13 67 0 1 0
21AUG26 101.00 C 0.00 0.00 0.00 0.01 -0.09 66 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.01 -0.06 71 0 1 0
21AUG26 103.00 C 0.00 0.00 0.00 0.01 -0.04 76 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 8 0
21AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 6 0
21AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
21AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
21AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
21AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
21AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 114 0 40 0
21AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 126 0 17 0
21AUG26 116.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 0.01 0.00 137 0 5 0
21AUG26 119.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 29.56 -1.49 139 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 27.13 -1.42 133 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.72 -1.34 128 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.27 -1.44 118 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.73 -1.59 103 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.94 -2.06 68 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 14.60 -1.67 72 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.25 -1.71 68 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.09 -1.68 69 0 6 0
28AUG26 82.50 C 0.00 0.00 0.00 8.11 -1.62 69 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 6.34 -1.54 69 0 12 0
28AUG26 87.50 C 0.00 0.00 0.00 4.97 -1.28 71 0 8 0
28AUG26 90.00 C 0.00 0.00 0.00 3.67 -1.25 70 0 58 0
28AUG26 92.50 C 3.58 3.58 3.20 2.64 -1.14 70 16 61 +16
28AUG26 95.00 C 2.44 2.65 2.44 1.84 -0.95 70 17 37 +15
28AUG26 97.50 C 1.40 1.40 1.40 1.24 -0.78 69 1 52 0
28AUG26 100.00 C 1.33 1.35 0.98 0.82 -0.61 69 11 69 +2
28AUG26 102.50 C 0.99 0.99 0.72 0.52 -0.47 69 3 95 -2
28AUG26 105.00 C 0.67 0.67 0.55 0.33 -0.34 69 3 167 +1
28AUG26 107.50 C 0.00 0.00 0.00 0.20 -0.25 69 0 408 0
28AUG26 110.00 C 0.00 0.00 0.00 0.12 -0.17 69 0 295 0
28AUG26 112.50 C 0.00 0.00 0.00 0.07 -0.12 69 0 53 0
28AUG26 115.00 C 0.00 0.00 0.00 0.04 -0.08 69 0 95 0
28AUG26 117.50 C 0.00 0.00 0.00 0.03 -0.04 72 0 56 0
28AUG26 120.00 C 0.00 0.00 0.00 0.02 -0.03 73 0 201 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 99 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 45 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 110 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 84 0 154 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 88 0 69 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 92 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 95 0 76 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 99 0 43 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 102 0 48 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 109 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 112 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 118 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 121 0 49 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 124 0 161 0
29SEP26 60.00 C 0.00 0.00 0.00 30.27 -1.29 85 0 1 0
29SEP26 62.50 C 30.30 30.30 28.90 28.08 -0.51 85 2 3 +1
29SEP26 65.00 C 0.00 0.00 0.00 25.67 -1.10 80 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.33 -1.17 75 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.94 -1.33 70 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.91 -1.10 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.86 -0.99 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.94 -1.14 66 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 12.76 -1.53 61 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 11.27 -1.35 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 9.78 -1.31 62 0 16 0
29SEP26 87.50 C 0.00 0.00 0.00 8.40 -1.29 62 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 7.37 -1.16 63 0 6 0
29SEP26 92.50 C 7.00 7.00 7.00 6.31 -1.12 63 1 24 0
29SEP26 95.00 C 0.00 0.00 0.00 5.35 -1.05 63 0 66 0
29SEP26 97.50 C 0.00 0.00 0.00 4.51 -1.00 62 0 31 0
29SEP26 100.00 C 4.65 4.65 4.40 3.78 -0.92 62 4 25 +1
29SEP26 102.50 C 0.00 0.00 0.00 3.16 -0.82 62 0 3 0
29SEP26 105.00 C 3.19 3.19 3.19 2.62 -0.74 62 2 20 +1
29SEP26 107.50 C 0.00 0.00 0.00 2.17 -0.65 62 0 152 0
29SEP26 110.00 C 2.60 2.60 2.60 1.78 -0.59 62 1 20 +1
29SEP26 112.50 C 0.00 0.00 0.00 1.46 -0.51 62 0 116 0
29SEP26 115.00 C 1.67 1.67 1.67 1.19 -0.45 62 1 249 0
29SEP26 117.50 C 0.00 0.00 0.00 0.97 -0.39 62 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 0.79 -0.33 62 0 147 0
29SEP26 122.50 C 0.00 0.00 0.00 0.63 -0.29 62 0 10 0
29SEP26 125.00 C 0.00 0.00 0.00 0.51 -0.25 62 0 66 0
29SEP26 127.50 C 0.94 0.94 0.94 0.41 -0.21 62 1 27 -1
29SEP26 130.00 C 0.00 0.00 0.00 0.33 -0.18 62 0 48 0
29SEP26 132.50 C 0.00 0.00 0.00 0.26 -0.15 62 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 0.21 -0.13 62 0 106 0
29SEP26 137.50 C 0.00 0.00 0.00 0.17 -0.10 62 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 0.13 -0.09 61 0 78 0
29SEP26 142.50 C 0.00 0.00 0.00 0.11 -0.07 62 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.08 -0.06 61 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.07 -0.05 62 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 0.05 -0.05 61 0 33 0
29SEP26 152.50 C 0.00 0.00 0.00 0.04 -0.04 61 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.03 -0.03 61 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.02 -0.03 60 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 101 0
29OCT26 65.00 C 0.00 0.00 0.00 26.58 -1.00 71 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.32 -1.10 68 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.36 -0.99 67 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 19.95 -1.32 62 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.55 -0.81 65 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.67 -1.02 63 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 14.72 -1.27 60 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 13.31 -1.29 61 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 11.95 -0.90 61 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 10.81 -1.04 62 0 6 0
29OCT26 90.00 C 0.00 0.00 0.00 9.60 -1.20 61 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 8.60 -1.11 62 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 7.68 -1.05 62 0 16 0
29OCT26 97.50 C 7.83 7.83 7.83 6.79 -0.99 62 1 16 +1
29OCT26 100.00 C 6.80 6.80 6.80 5.99 -0.93 62 1 21 +1
29OCT26 102.50 C 0.00 0.00 0.00 5.27 -0.86 61 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 4.63 -0.79 61 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 4.06 -0.73 61 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 3.55 -0.67 61 0 25 0
29OCT26 112.50 C 0.00 0.00 0.00 3.10 -0.61 61 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 2.70 -0.56 61 0 1 0
29OCT26 117.50 C 0.00 0.00 0.00 2.35 -0.51 61 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 2.04 -0.46 61 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 1.77 -0.42 61 0 31 0
29OCT26 125.00 C 0.00 0.00 0.00 1.53 -0.38 61 0 78 0
27NOV26 67.50 C 0.00 0.00 0.00 25.50 -0.57 67 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.67 -0.54 67 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.84 -0.56 66 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.11 -0.48 65 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.48 -0.45 64 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.95 -0.42 64 0 1 0
27NOV26 82.50 C 0.00 0.00 0.00 15.10 -0.84 61 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.09 -0.50 63 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.75 -0.64 62 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 11.53 -1.24 62 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 10.66 -1.06 62 0 30 0
27NOV26 95.00 C 0.00 0.00 0.00 9.70 -0.97 62 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 8.79 -1.05 62 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 7.95 -1.00 62 0 15 0
27NOV26 102.50 C 0.00 0.00 0.00 7.19 -0.94 62 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 6.49 -0.88 62 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 5.85 -0.83 62 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 5.27 -0.78 62 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 4.74 -0.74 62 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 4.27 -0.68 62 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 3.83 -0.64 62 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 3.44 -0.59 62 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 3.09 -0.55 62 0 15 0
27NOV26 125.00 C 4.01 4.01 3.90 2.77 -0.51 62 30 135 +30
30DEC26 60.00 C 0.00 0.00 0.00 32.61 -0.58 69 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.42 -0.67 67 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.54 -0.59 66 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.34 -0.93 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.92 -0.52 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.13 -0.57 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.56 -0.42 64 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 20.01 -0.54 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.55 -0.53 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.73 -0.88 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.44 -0.90 61 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 14.36 -0.76 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.31 -0.80 61 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 12.34 -0.65 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.49 -0.70 62 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 10.57 -0.95 62 0 40 0
30DEC26 100.00 C 0.00 0.00 0.00 9.72 -0.92 62 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 8.93 -0.87 62 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 8.20 -0.82 62 0 172 0
30DEC26 107.50 C 0.00 0.00 0.00 7.52 -0.78 61 0 542 0
30DEC26 110.00 C 0.00 0.00 0.00 6.90 -0.74 61 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 6.14 -0.88 60 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.79 -0.66 61 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 5.15 -0.77 60 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 4.85 -0.58 61 0 271 0
30DEC26 122.50 C 0.00 0.00 0.00 4.31 -0.68 60 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 4.06 -0.51 61 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.71 -0.48 61 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.40 -0.45 61 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 3.10 -0.42 61 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 2.75 -0.39 60 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 2.52 -0.44 60 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.37 -0.26 61 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 2.10 -0.31 60 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 1.92 -0.29 60 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 1.75 -0.27 60 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 1.60 -0.25 60 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 1.46 -0.23 60 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 1.33 -0.22 60 0 2 0
30DEC26 157.50 C 0.00 0.00 0.00 1.22 -0.20 60 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.11 -0.19 60 0 64 0
30DEC26 162.50 C 0.00 0.00 0.00 1.01 -0.18 60 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 0.93 -0.16 60 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.87 -0.13 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.79 -0.12 61 0 5 0
30DEC26 172.50 C 0.00 0.00 0.00 0.73 -0.11 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.19 -1.35 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 32.34 -1.32 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.56 -1.29 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.86 -1.27 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.25 -1.23 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.72 -1.20 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.27 -1.13 60 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 22.90 -1.10 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.62 -1.06 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.52 -0.90 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.67 -2.16 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.66 -0.55 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.30 -1.46 61 0 0 0
30MAR27 92.50 C 16.70 16.70 16.70 16.39 -1.40 61 1 1 +1
30MAR27 95.00 C 0.00 0.00 0.00 15.47 -0.81 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.64 -0.71 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.82 -1.20 61 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 13.01 -1.22 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.24 -1.26 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.52 -1.25 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.84 -1.00 61 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 10.20 -0.99 61 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 9.59 -1.11 61 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 9.02 -1.11 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 8.49 -1.07 61 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 7.98 -1.05 61 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 7.51 -1.01 61 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.07 -0.97 61 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 6.65 -0.94 61 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 6.25 -0.91 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 5.88 -0.88 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.54 -0.84 61 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.21 -0.81 61 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 4.90 -0.79 61 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 4.61 -0.76 61 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 4.34 -0.73 61 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 4.09 -0.70 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 3.85 -0.67 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.62 -0.65 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.41 -0.63 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.21 -0.60 61 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 3.03 -0.57 61 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 2.85 -0.56 61 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 2.68 -0.54 60 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.53 -0.51 61 0 30 0
30MAR27 172.50 C 0.00 0.00 0.00 2.38 -0.50 60 0 9 0
29JUN27 60.00 C 0.00 0.00 0.00 36.14 -1.28 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.44 -1.26 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.82 -1.23 60 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 31.27 -1.15 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.80 -1.12 60 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 28.40 -1.08 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.06 -1.07 60 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 25.80 -1.04 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.62 -1.00 60 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 23.70 -0.76 61 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 22.56 -1.38 61 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 21.54 -1.35 61 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.57 -1.32 61 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 19.66 -1.12 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.80 -1.09 61 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 18.05 -1.10 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 17.20 -1.07 61 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 16.39 -1.04 61 0 29 0
29JUN27 105.00 C 0.00 0.00 0.00 15.62 -1.00 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 14.88 -0.98 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.18 -0.95 61 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 13.52 -0.92 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.88 -0.90 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.28 -0.87 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.71 -0.84 61 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 11.16 -0.81 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.64 -0.79 61 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.15 -0.76 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.68 -0.74 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.23 -0.72 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.81 -0.69 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 8.40 -0.67 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.02 -0.65 61 0 13 0
TOTAL CALL 112 7,411 +82
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 126 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 0.00 112 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 86 0 50 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
21AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 7 0
21AUG26 81.00 P 0.00 0.00 0.00 0.03 -0.03 64 0 1 0
21AUG26 82.00 P 0.00 0.00 0.00 0.06 -0.03 64 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 0.11 -0.04 64 0 11 0
21AUG26 84.00 P 0.18 0.18 0.18 0.20 -0.03 64 1 30 0
21AUG26 85.00 P 0.00 0.00 0.00 0.31 -0.03 63 0 32 0
21AUG26 86.00 P 0.00 0.00 0.00 0.49 +0.01 63 0 28 0
21AUG26 87.00 P 0.00 0.00 0.00 0.74 +0.06 63 0 0 0
21AUG26 88.00 P 0.80 0.80 0.80 1.08 +0.12 63 1 37 0
21AUG26 89.00 P 0.00 0.00 0.00 1.50 +0.25 62 0 7 0
21AUG26 90.00 P 1.41 1.41 1.41 2.01 +0.33 62 1 18 0
21AUG26 91.00 P 0.00 0.00 0.00 2.60 +0.50 60 0 24 0
21AUG26 92.00 P 0.00 0.00 0.00 3.29 +0.66 59 0 10 0
21AUG26 93.00 P 0.00 0.00 0.00 4.04 +0.81 57 0 2 0
21AUG26 94.00 P 0.00 0.00 0.00 5.00 +1.10 64 0 5 0
21AUG26 95.00 P 0.00 0.00 0.00 5.89 +1.23 64 0 12 0
21AUG26 96.00 P 0.00 0.00 0.00 6.81 +1.38 63 0 10 0
21AUG26 97.00 P 0.00 0.00 0.00 7.76 +1.36 63 0 9 0
21AUG26 98.00 P 0.00 0.00 0.00 8.73 +1.45 63 0 12 0
21AUG26 99.00 P 0.00 0.00 0.00 9.72 +1.53 65 0 9 0
21AUG26 100.00 P 0.00 0.00 0.00 10.71 +1.58 66 0 2 0
21AUG26 101.00 P 0.00 0.00 0.00 11.70 +1.62 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 12.70 +1.65 0 0 2 0
21AUG26 103.00 P 0.00 0.00 0.00 13.70 +1.67 0 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 14.70 +1.69 0 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 15.70 +1.68 0 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 16.70 +1.70 0 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 17.70 +1.70 0 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 18.70 +1.70 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 19.70 +1.70 0 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 20.70 +1.70 0 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 21.70 +1.70 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 22.70 +1.70 0 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 23.70 +1.70 0 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 24.70 +1.70 0 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 25.70 +1.70 0 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 26.70 +1.70 0 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 27.70 +1.70 0 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 28.70 +1.70 0 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 29.70 +1.70 0 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 30.70 +1.70 0 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 31.70 +1.70 0 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 32.70 +1.70 0 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 33.70 +1.70 0 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 34.70 +1.70 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 72 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 -0.01 70 0 143 0
28AUG26 72.50 P 0.00 0.00 0.00 0.09 -0.02 69 0 55 0
28AUG26 75.00 P 0.25 0.25 0.25 0.20 -0.01 69 2 111 0
28AUG26 77.50 P 0.38 0.41 0.38 0.41 0.00 69 2 244 0
28AUG26 80.00 P 0.68 0.68 0.68 0.73 +0.04 69 1 88 +1
28AUG26 82.50 P 1.00 1.16 1.00 1.22 +0.09 68 4 141 +4
28AUG26 85.00 P 0.00 0.00 0.00 1.93 +0.17 67 0 195 0
28AUG26 87.50 P 2.41 2.50 2.41 2.87 +0.27 67 16 93 +1
28AUG26 90.00 P 3.54 3.92 3.54 4.09 +0.39 66 50 227 +10
28AUG26 92.50 P 0.00 0.00 0.00 5.54 +0.59 66 0 245 0
28AUG26 95.00 P 0.00 0.00 0.00 7.42 +0.97 69 0 218 0
28AUG26 97.50 P 0.00 0.00 0.00 9.34 +0.95 69 0 191 0
28AUG26 100.00 P 0.00 0.00 0.00 11.44 +1.13 69 0 217 0
28AUG26 102.50 P 0.00 0.00 0.00 13.66 +1.27 69 0 57 0
28AUG26 105.00 P 14.60 14.60 14.60 15.97 +1.39 69 2 31 -2
28AUG26 107.50 P 0.00 0.00 0.00 18.35 +1.16 69 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 20.77 +1.57 68 0 24 0
28AUG26 112.50 P 0.00 0.00 0.00 23.23 +1.71 69 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 25.71 +1.16 69 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 28.20 +1.67 0 0 20 0
28AUG26 120.00 P 0.00 0.00 0.00 30.70 +1.69 0 0 92 0
28AUG26 122.50 P 0.00 0.00 0.00 33.20 +1.70 0 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 35.70 +1.70 0 0 44 -2
28AUG26 127.50 P 0.00 0.00 0.00 38.20 +1.70 0 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 40.70 +1.70 0 0 51 0
28AUG26 132.50 P 0.00 0.00 0.00 43.20 +1.70 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 45.70 +1.70 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 48.20 +1.70 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 50.70 +1.70 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 53.20 +1.70 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 55.70 +1.70 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 58.20 +1.70 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 60.70 +1.70 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 63.20 +1.70 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 65.70 +1.70 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 68.20 +1.70 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 70.70 +1.70 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 0.00 62 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.26 0.00 61 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.42 +0.01 62 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.65 +0.03 62 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.95 +0.03 62 0 79 0
29SEP26 72.50 P 0.00 0.00 0.00 1.31 +0.08 61 0 164 0
29SEP26 75.00 P 1.54 1.62 1.54 1.78 +0.09 61 3 63 +3
29SEP26 77.50 P 2.13 2.13 2.13 2.39 +0.13 60 1 70 0
29SEP26 80.00 P 0.00 0.00 0.00 3.12 +0.20 60 0 160 0
29SEP26 82.50 P 3.50 3.70 3.50 3.97 +0.22 60 4 79 +4
29SEP26 85.00 P 4.55 4.93 4.28 4.98 +0.29 60 4 81 -2
29SEP26 87.50 P 5.73 5.73 5.73 6.13 +0.40 60 1 23 +1
29SEP26 90.00 P 7.00 7.00 7.00 7.42 +0.47 60 1 56 +1
29SEP26 92.50 P 0.00 0.00 0.00 8.89 +0.54 60 0 37 0
29SEP26 95.00 P 9.90 9.90 9.90 10.49 +0.73 60 15 12 -11
29SEP26 97.50 P 0.00 0.00 0.00 11.92 +0.53 58 0 42 0
29SEP26 100.00 P 0.00 0.00 0.00 13.67 +0.11 57 0 53 0
29SEP26 102.50 P 0.00 0.00 0.00 15.51 +0.37 56 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 17.42 +0.39 55 1 31 0
29SEP26 107.50 P 0.00 0.00 0.00 19.94 +0.94 60 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 21.74 +0.53 56 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 24.03 +0.75 57 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 26.43 +0.53 58 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 28.80 +0.99 60 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 31.00 +0.99 56 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 33.62 +1.45 62 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 35.97 +1.09 61 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 38.26 +0.97 55 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 40.82 +1.57 61 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 43.27 +1.58 61 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 45.74 +1.42 61 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 48.22 +1.56 62 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 50.70 +0.85 0 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 53.20 +1.59 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 55.70 +1.69 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 58.20 +1.60 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.70 +1.70 0 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 63.20 +1.70 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.70 +1.70 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 68.20 +1.70 0 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 70.70 +1.70 0 0 0 -15
29SEP26 162.50 P 0.00 0.00 0.00 73.20 +1.70 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 75.70 +1.70 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 78.20 +1.70 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.70 +1.70 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 83.20 +1.70 0 0 0 0
29OCT26 65.00 P 1.10 1.10 1.10 1.13 +0.07 60 1 20 +1
29OCT26 67.50 P 0.00 0.00 0.00 1.53 +0.08 60 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 1.97 +0.01 60 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 2.52 +0.15 60 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 3.20 +0.19 60 0 2 0
29OCT26 77.50 P 3.67 3.67 3.67 3.98 +0.27 60 1 7 +1
29OCT26 80.00 P 0.00 0.00 0.00 4.82 +0.17 59 0 11 0
29OCT26 82.50 P 5.76 5.76 5.76 5.84 +0.36 59 1 4 +1
29OCT26 85.00 P 0.00 0.00 0.00 7.09 +0.38 60 0 16 0
29OCT26 87.50 P 0.00 0.00 0.00 8.34 +0.69 60 0 31 0
29OCT26 90.00 P 0.00 0.00 0.00 9.70 +0.82 60 0 28 0
29OCT26 92.50 P 0.00 0.00 0.00 11.17 +0.91 61 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 12.57 +0.59 60 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 14.28 +0.50 60 0 12 0
29OCT26 100.00 P 0.00 0.00 0.00 16.04 +0.52 61 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.38 +0.33 57 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.53 +0.60 59 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.21 +0.34 57 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.46 +0.58 59 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 25.94 +1.11 62 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 27.96 +0.90 62 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 29.93 +0.75 60 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 32.29 +0.92 61 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 34.09 +0.54 56 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 36.97 +1.11 64 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 2.44 +0.06 60 0 0 0
27NOV26 70.00 P 2.75 2.75 2.75 3.04 0.00 60 1 5 +1
27NOV26 72.50 P 0.00 0.00 0.00 3.73 +0.17 60 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 4.52 +0.25 60 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 5.45 +0.32 60 0 15 0
27NOV26 80.00 P 0.00 0.00 0.00 6.46 +0.44 60 0 16 0
27NOV26 82.50 P 0.00 0.00 0.00 7.53 +0.46 60 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 8.72 +0.59 60 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.06 +0.71 61 0 15 0
27NOV26 90.00 P 0.00 0.00 0.00 11.45 +0.83 61 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 12.94 +0.89 61 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 14.33 +0.76 60 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 16.01 +0.52 61 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 17.23 +0.01 58 0 16 0
27NOV26 102.50 P 0.00 0.00 0.00 19.19 +0.24 59 0 10 0
27NOV26 105.00 P 0.00 0.00 0.00 21.10 +0.28 60 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 22.95 +0.17 60 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 24.86 +0.13 59 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.92 +0.19 60 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 28.98 +0.20 60 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 30.72 -0.15 57 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 32.71 -0.28 56 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 34.89 -0.26 56 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 37.15 -0.13 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.74 +0.07 60 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 2.20 +0.14 60 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 2.83 +0.26 60 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 3.36 +0.24 60 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 4.06 +0.24 60 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 4.83 +0.30 60 0 20 0
30DEC26 75.00 P 0.00 0.00 0.00 5.71 +0.33 59 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 6.63 +0.37 59 0 25 0
30DEC26 80.00 P 7.00 7.50 7.00 7.71 +0.07 59 2 41 0
30DEC26 82.50 P 0.00 0.00 0.00 8.88 +0.53 60 0 19 0
30DEC26 85.00 P 0.00 0.00 0.00 10.01 +0.46 59 0 51 0
30DEC26 87.50 P 0.00 0.00 0.00 11.48 +0.64 60 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 12.90 +0.69 60 0 151 0
30DEC26 92.50 P 0.00 0.00 0.00 14.40 +0.75 60 0 17 0
30DEC26 95.00 P 0.00 0.00 0.00 15.87 +0.69 60 0 71 0
30DEC26 97.50 P 0.00 0.00 0.00 17.99 +1.17 62 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 19.82 +0.86 63 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 21.32 +0.63 62 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 23.40 +0.97 64 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 25.19 +0.88 63 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 27.22 +1.00 64 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 28.23 +0.19 60 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 30.24 +0.17 60 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 32.30 +0.21 60 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 34.28 +0.01 60 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 36.39 +0.21 59 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 38.87 +0.46 61 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 40.75 +0.25 60 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 43.16 +0.36 61 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 45.42 +0.46 62 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 47.96 +0.77 64 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 50.07 +0.64 63 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 52.32 +0.60 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 54.64 +0.63 63 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 57.00 +0.73 63 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 59.36 +0.78 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.60 +0.71 62 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 63.95 +0.72 62 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 66.33 +0.64 62 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 68.66 +0.61 61 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 71.03 +0.62 60 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 73.47 +0.86 61 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.80 +0.81 58 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 78.24 +0.81 57 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 80.81 +1.02 61 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 83.27 +1.07 61 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.44 -0.02 59 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 4.11 +0.02 59 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 4.85 +0.01 59 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.62 +0.04 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.53 +0.06 59 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 7.45 +0.06 59 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 8.45 +0.12 59 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 9.55 +0.11 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.74 +0.19 59 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 12.01 +0.35 59 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 13.35 +0.39 59 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.74 +0.48 59 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 16.20 +0.63 60 0 16 0
30MAR27 92.50 P 17.33 17.33 17.33 17.71 +0.72 60 1 1 +1
30MAR27 95.00 P 0.00 0.00 0.00 19.17 +0.67 59 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 20.82 +0.69 60 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 22.53 +0.72 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 24.29 +0.74 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.10 +0.77 60 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 27.48 +0.20 59 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 29.56 +0.44 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.35 +0.27 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.10 +0.09 59 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 35.07 +0.14 59 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 37.02 +0.10 59 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 39.04 +0.09 59 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.27 +0.23 60 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 43.39 +0.27 60 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.45 +0.23 60 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 47.56 +0.22 60 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 49.97 +0.49 61 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 52.35 +0.70 62 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 54.74 +0.92 63 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 56.96 +0.94 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 59.01 +0.76 63 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 61.38 +0.90 64 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 63.64 +0.90 63 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 65.88 +0.88 63 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 68.21 +0.95 64 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 70.21 +0.66 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 72.42 +0.58 62 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 74.82 +0.68 62 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 77.07 +0.62 61 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 79.46 +0.69 62 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 81.80 +0.73 61 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 84.15 +0.71 61 0 0 0
29JUN27 60.00 P 4.82 4.82 4.82 5.04 +0.14 59 1 2 0
29JUN27 62.50 P 0.00 0.00 0.00 5.81 +0.21 59 0 0 0
29JUN27 65.00 P 6.22 6.22 6.22 6.66 +0.28 59 2 45 +2
29JUN27 67.50 P 0.00 0.00 0.00 7.60 +0.28 59 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 8.55 +0.28 59 0 18 0
29JUN27 72.50 P 0.00 0.00 0.00 9.59 +0.37 59 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.72 +0.38 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.85 +0.37 58 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 13.11 +0.49 59 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 14.44 +0.55 59 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 15.82 +0.58 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.25 +0.37 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.73 +0.66 59 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 20.27 +0.71 59 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 21.58 +0.46 58 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 23.34 +0.55 59 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 25.09 +0.68 59 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 26.81 +0.66 59 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 28.61 +0.69 59 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 30.48 +0.75 60 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 32.35 +0.78 60 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 34.25 +0.80 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.20 +0.84 61 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 37.99 +0.62 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.97 +0.67 60 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 42.08 +0.79 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 43.97 +0.67 61 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 46.04 +0.72 61 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 48.10 +0.67 61 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 50.19 +0.75 61 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 52.28 +0.69 61 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 54.50 +0.85 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 56.60 +0.83 62 0 0 0
TOTAL PUT 120 7,777 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALA - ALH (ADJ-A) CLOSING PRICE HK$ 3.255
28AUG26 2.10 C 0.00 0.00 0.00 1.16 0.00 132 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.06 0.00 120 0 0 0
28AUG26 2.29 C 0.00 0.00 0.00 0.97 0.00 108 0 0 0
28AUG26 2.39 C 0.00 0.00 0.00 0.87 0.00 96 0 0 0
28AUG26 2.49 C 0.00 0.00 0.00 0.77 0.00 85 0 0 0
28AUG26 2.58 C 0.00 0.00 0.00 0.68 0.00 75 0 0 0
28AUG26 2.68 C 0.00 0.00 0.00 0.58 0.00 64 0 0 0
28AUG26 2.77 C 0.00 0.00 0.00 0.49 0.00 54 0 0 0
28AUG26 2.87 C 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
28AUG26 2.96 C 0.00 0.00 0.00 0.30 0.00 35 0 0 0
28AUG26 3.06 C 0.00 0.00 0.00 0.21 0.00 36 0 0 0
28AUG26 3.16 C 0.00 0.00 0.00 0.13 -0.01 35 0 3 0
28AUG26 3.25 C 0.00 0.00 0.00 0.08 -0.01 37 0 353 0
28AUG26 3.35 C 0.00 0.00 0.00 0.04 -0.01 37 0 623 0
28AUG26 3.44 C 0.00 0.00 0.00 0.02 -0.01 38 0 340 0
28AUG26 3.54 C 0.01 0.01 0.01 0.01 -0.01 40 16 273 -16
28AUG26 3.63 C 0.00 0.00 0.00 0.01 0.00 49 0 1,546 0
28AUG26 3.73 C 0.00 0.00 0.00 0.01 0.00 58 0 289 0
28AUG26 3.82 C 0.01 0.01 0.01 0.01 0.00 66 11 255 0
28AUG26 3.92 C 0.00 0.00 0.00 0.01 0.00 74 0 328 0
28AUG26 4.02 C 0.00 0.00 0.00 0.01 0.00 82 0 805 0
28AUG26 4.11 C 0.00 0.00 0.00 0.01 0.00 88 0 211 0
28AUG26 4.21 C 0.00 0.00 0.00 0.01 0.00 95 0 183 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 101 0 320 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 108 0 150 0
28AUG26 4.49 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
28AUG26 4.59 C 0.00 0.00 0.00 0.01 0.00 120 0 28 0
28AUG26 4.68 C 0.00 0.00 0.00 0.01 0.00 125 0 7 0
28AUG26 4.78 C 0.00 0.00 0.00 0.01 0.00 131 0 21 0
28AUG26 5.02 C 0.00 0.00 0.00 0.01 0.00 144 0 1,700 0
28AUG26 5.26 C 0.00 0.00 0.00 0.01 0.00 157 0 334 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 5.74 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 5.98 C 0.00 0.00 0.00 0.01 0.00 189 0 100 0
29SEP26 2.10 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.69 +0.01 40 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.59 +0.01 34 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.51 +0.01 36 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.43 +0.01 39 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.36 +0.01 39 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.29 -0.01 39 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.23 0.00 40 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.17 -0.01 37 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.13 -0.01 38 0 152 0
29SEP26 3.44 C 0.00 0.00 0.00 0.10 -0.01 38 0 141 0
29SEP26 3.54 C 0.00 0.00 0.00 0.08 0.00 40 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.06 0.00 41 0 165 0
29SEP26 3.73 C 0.04 0.05 0.04 0.04 -0.01 40 10 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.03 0.00 40 0 4,452 0
29SEP26 3.92 C 0.00 0.00 0.00 0.02 0.00 40 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 38 0 132 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 41 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 53 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 58 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 61 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 67 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 73 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 78 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 83 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 88 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 97 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 101 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 105 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 109 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 113 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 116 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 123 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 135 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 140 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.07 -0.01 41 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.98 -0.01 36 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.89 -0.01 43 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.79 -0.01 38 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.71 -0.01 39 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.62 -0.01 38 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.55 -0.01 40 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.47 0.00 39 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.41 0.00 40 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.34 -0.01 39 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.24 -0.01 40 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
29OCT26 3.44 C 0.00 0.00 0.00 0.17 0.00 41 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.14 0.00 42 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.11 0.00 41 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.09 0.00 41 0 29 0
29OCT26 3.82 C 0.00 0.00 0.00 0.07 0.00 41 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 38 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.82 -0.01 43 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.74 -0.02 42 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.66 -0.01 42 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.59 -0.01 41 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.52 0.00 42 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.40 0.00 42 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.26 -0.01 42 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.20 0.00 44 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.17 0.00 43 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.15 0.00 44 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.13 0.00 45 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 0.00 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 0.00 43 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.20 -0.01 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.11 -0.01 49 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 1.02 -0.02 44 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.94 0.00 46 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.85 -0.02 44 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.78 -0.01 44 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.70 -0.01 43 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.64 -0.01 44 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.57 -0.01 43 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.51 -0.01 43 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.45 -0.01 42 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.40 -0.01 43 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.36 +0.01 43 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.30 0.00 41 0 96 0
30DEC26 3.44 C 0.00 0.00 0.00 0.27 0.00 42 0 3,338 0
30DEC26 3.54 C 0.00 0.00 0.00 0.24 0.00 43 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.21 -0.01 42 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.19 0.00 44 0 182 0
30DEC26 3.82 C 0.18 0.18 0.18 0.16 0.00 43 100 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.14 0.00 43 0 1,215 0
30DEC26 4.02 C 0.00 0.00 0.00 0.12 0.00 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 0.00 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 44 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 46 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 51 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 58 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 66 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 68 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 73 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 76 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 1.24 -0.02 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.16 0.00 47 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 1.08 -0.02 45 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 1.00 -0.02 45 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.93 -0.01 45 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.86 -0.01 44 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.79 -0.01 44 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.73 -0.02 44 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.67 -0.01 44 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.61 -0.02 43 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.56 -0.01 43 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.51 -0.01 43 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.47 -0.01 43 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.43 -0.01 44 0 60 0
30MAR27 3.44 C 0.00 0.00 0.00 0.40 0.00 44 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.35 0.00 43 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.32 -0.01 43 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.30 0.00 44 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.27 -0.01 44 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.25 0.00 44 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.23 0.00 45 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.21 0.00 45 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.19 0.00 45 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 0.00 44 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 +0.01 45 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.14 0.00 44 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.13 0.00 45 0 102 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 0.00 44 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.06 0.00 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 41 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 0.00 49 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.22 -0.01 48 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 1.15 -0.01 47 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 1.08 -0.01 47 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 1.00 -0.02 46 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.94 -0.01 45 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.88 0.00 46 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.82 -0.01 45 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.76 -0.01 44 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.71 -0.01 44 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.66 -0.01 44 0 11 0
29JUN27 3.16 C 0.00 0.00 0.00 0.61 -0.01 44 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.57 -0.02 44 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.54 0.00 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 0.47 -0.01 45 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.45 0.00 46 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.41 -0.01 45 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 0.34 +0.01 46 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.32 +0.01 47 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.29 0.00 46 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.27 0.00 46 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.23 0.00 46 0 66 0
TOTAL CALL 137 74,171 -16
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 2.29 P 0.00 0.00 0.00 0.01 0.00 131 0 37 0
28AUG26 2.39 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 2.49 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 2.58 P 0.00 0.00 0.00 0.01 0.00 93 0 80 0
28AUG26 2.68 P 0.00 0.00 0.00 0.01 0.00 80 0 68 0
28AUG26 2.77 P 0.00 0.00 0.00 0.01 0.00 69 0 88 0
28AUG26 2.87 P 0.00 0.00 0.00 0.01 0.00 57 0 92 0
28AUG26 2.96 P 0.00 0.00 0.00 0.01 0.00 46 0 399 0
28AUG26 3.06 P 0.00 0.00 0.00 0.02 0.00 42 0 454 0
28AUG26 3.16 P 0.00 0.00 0.00 0.04 0.00 39 0 137 0
28AUG26 3.25 P 0.00 0.00 0.00 0.08 0.00 41 0 226 0
28AUG26 3.35 P 0.00 0.00 0.00 0.14 -0.01 41 0 750 0
28AUG26 3.44 P 0.00 0.00 0.00 0.21 0.00 43 0 347 0
28AUG26 3.54 P 0.00 0.00 0.00 0.30 0.00 47 0 1,298 0
28AUG26 3.63 P 0.00 0.00 0.00 0.39 0.00 57 0 113 0
28AUG26 3.73 P 0.00 0.00 0.00 0.49 +0.01 66 0 209 0
28AUG26 3.82 P 0.00 0.00 0.00 0.58 +0.01 75 0 56 0
28AUG26 3.92 P 0.00 0.00 0.00 0.68 +0.01 84 0 22 -41
28AUG26 4.02 P 0.00 0.00 0.00 0.79 +0.02 103 0 40 -28
28AUG26 4.11 P 0.00 0.00 0.00 0.88 +0.02 111 0 1 0
28AUG26 4.21 P 0.00 0.00 0.00 0.98 +0.02 119 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.07 +0.02 126 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.17 +0.02 134 0 0 0
28AUG26 4.49 P 0.00 0.00 0.00 1.26 +0.02 140 0 0 0
28AUG26 4.59 P 0.00 0.00 0.00 1.35 +0.01 133 0 0 0
28AUG26 4.68 P 0.00 0.00 0.00 1.44 +0.01 139 0 0 0
28AUG26 4.78 P 0.00 0.00 0.00 1.54 +0.01 145 0 0 0
28AUG26 5.02 P 0.00 0.00 0.00 1.78 +0.01 159 0 0 0
28AUG26 5.26 P 0.00 0.00 0.00 2.02 +0.01 173 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.27 +0.02 202 0 0 0
28AUG26 5.74 P 0.00 0.00 0.00 2.51 +0.02 214 0 0 0
28AUG26 5.98 P 0.00 0.00 0.00 2.74 +0.01 208 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 44 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.01 -0.01 38 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 2.87 P 0.00 0.00 0.00 0.04 0.00 41 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.06 0.00 41 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.09 0.00 41 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.13 0.00 41 0 510 0
29SEP26 3.25 P 0.00 0.00 0.00 0.17 0.00 40 0 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.22 -0.01 39 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.28 -0.01 40 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.36 0.00 42 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.43 0.00 42 0 798 0
29SEP26 3.73 P 0.00 0.00 0.00 0.52 0.00 44 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.60 0.00 46 0 391 0
29SEP26 3.92 P 0.71 0.71 0.71 0.69 0.00 46 1 78 -1
29SEP26 4.02 P 0.00 0.00 0.00 0.79 0.00 51 0 374 0
29SEP26 4.11 P 0.00 0.00 0.00 0.88 +0.01 54 0 199 0
29SEP26 4.21 P 0.00 0.00 0.00 0.98 0.00 58 0 6 0
29SEP26 4.30 P 0.00 0.00 0.00 1.07 0.00 62 0 2,655 0
29SEP26 4.40 P 0.00 0.00 0.00 1.17 0.00 66 0 3,536 0
29SEP26 4.49 P 0.00 0.00 0.00 1.26 0.00 69 0 128 0
29SEP26 4.59 P 0.00 0.00 0.00 1.35 +0.01 66 0 6,500 0
29SEP26 4.68 P 0.00 0.00 0.00 1.44 +0.01 69 0 259 0
29SEP26 4.78 P 0.00 0.00 0.00 1.54 +0.01 72 0 532 -12
29SEP26 5.02 P 0.00 0.00 0.00 1.78 +0.01 79 0 365 0
29SEP26 5.26 P 0.00 0.00 0.00 2.02 +0.01 86 0 0 -100
29SEP26 5.50 P 0.00 0.00 0.00 2.27 +0.02 99 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.51 +0.02 106 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.74 +0.01 103 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 2.97 +0.01 109 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.21 +0.01 114 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.45 +0.01 119 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.69 +0.01 123 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 3.93 +0.01 127 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.17 +0.01 132 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.41 +0.01 136 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.65 +0.01 140 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 4.89 +0.01 143 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.13 +0.01 147 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.36 +0.01 150 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.60 +0.01 154 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 5.84 +0.01 157 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.08 +0.01 161 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.32 +0.01 164 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.06 0.00 43 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.08 0.00 42 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 0.00 41 0 0 0
29OCT26 3.16 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.23 +0.01 42 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.28 0.00 41 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.41 0.00 42 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.48 0.00 43 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.56 0.00 44 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.64 0.00 46 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.72 0.00 45 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.82 +0.01 49 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 0.90 +0.01 49 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 0.99 +0.01 49 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.08 +0.01 52 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.17 0.00 52 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.04 0.00 45 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.05 0.00 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 0.00 45 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.13 +0.01 45 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 0.00 42 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.29 +0.01 45 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.34 0.00 44 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.40 +0.02 44 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.47 +0.01 45 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.53 0.00 45 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.61 +0.01 46 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.68 0.00 46 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.76 0.00 46 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 0.85 0.00 48 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 0.93 0.00 49 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.02 0.00 50 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.10 0.00 50 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.20 0.00 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 0.00 43 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.03 0.00 44 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.05 0.00 42 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.07 0.00 42 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.09 0.00 42 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.11 -0.01 41 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.14 -0.01 41 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.18 0.00 42 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.22 0.00 42 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.26 -0.01 41 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.31 -0.01 42 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.37 +0.01 42 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.44 +0.02 44 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.51 +0.01 45 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.57 0.00 45 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.64 0.00 45 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.71 0.00 45 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.79 0.00 46 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 0.87 0.00 46 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 0.95 0.00 47 0 179 0
30DEC26 4.21 P 0.00 0.00 0.00 1.04 0.00 48 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.12 0.00 48 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.21 0.00 49 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.30 +0.01 51 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.39 +0.01 51 0 167 0
30DEC26 4.68 P 0.00 0.00 0.00 1.48 0.00 53 0 530 0
30DEC26 4.78 P 0.00 0.00 0.00 1.57 -0.01 53 0 121 0
30DEC26 5.02 P 0.00 0.00 0.00 1.80 +0.02 55 0 100 0
30DEC26 5.26 P 0.00 0.00 0.00 2.02 -0.01 53 0 2,815 0
30DEC26 5.50 P 0.00 0.00 0.00 2.27 +0.02 60 0 440 0
30DEC26 5.74 P 0.00 0.00 0.00 2.51 +0.02 64 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.74 +0.01 64 0 26 0
30DEC26 6.21 P 0.00 0.00 0.00 2.97 +0.01 67 0 46 0
30DEC26 6.45 P 0.00 0.00 0.00 3.21 +0.01 70 0 1 0
30DEC26 6.69 P 0.00 0.00 0.00 3.45 +0.01 73 0 36 0
30DEC26 6.93 P 0.00 0.00 0.00 3.69 +0.01 76 0 20 0
30DEC26 7.17 P 0.00 0.00 0.00 3.93 +0.01 79 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.17 +0.01 81 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.41 +0.01 84 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.65 +0.01 86 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 4.89 +0.01 88 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.13 +0.01 91 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.36 +0.01 93 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.60 +0.01 95 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 5.84 +0.01 97 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.08 +0.01 99 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.32 +0.01 101 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 0.00 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 0.20 -0.01 44 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.24 0.00 44 0 2,525 0
30MAR27 2.96 P 0.00 0.00 0.00 0.28 0.00 44 0 0 0
30MAR27 3.06 P 0.00 0.00 0.00 0.32 -0.01 44 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.37 -0.01 44 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.42 0.00 44 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.48 +0.01 44 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.53 0.00 44 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.58 0.00 43 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.66 0.00 45 0 12 0
30MAR27 3.73 P 0.00 0.00 0.00 0.74 0.00 46 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.81 +0.01 47 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.88 0.00 46 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 0.96 0.00 47 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.03 0.00 47 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.12 +0.01 48 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.19 0.00 48 0 80 0
30MAR27 4.40 P 0.00 0.00 0.00 1.28 0.00 49 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.36 +0.01 49 0 1,220 0
30MAR27 4.59 P 0.00 0.00 0.00 1.45 +0.01 50 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.53 +0.01 50 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.62 +0.01 51 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 1.83 +0.01 50 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.05 +0.01 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.28 -0.01 52 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.51 +0.02 53 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.74 +0.01 53 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 2.97 +0.01 55 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.21 +0.01 58 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.45 0.00 60 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.69 0.00 63 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 3.93 +0.01 65 0 10 0
30MAR27 7.41 P 0.00 0.00 0.00 4.17 +0.01 67 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 0.00 46 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.18 0.00 46 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.21 0.00 46 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.25 +0.01 46 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.28 0.00 46 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.33 0.00 46 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.36 0.00 46 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.41 0.00 46 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.46 +0.01 45 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.49 -0.02 44 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.57 +0.01 46 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.62 0.00 45 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.69 +0.01 46 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.76 +0.02 47 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.83 +0.01 47 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.88 +0.01 46 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 0.96 +0.01 47 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.04 +0.01 48 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.11 +0.01 48 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.19 +0.01 48 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.26 +0.01 48 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.34 +0.01 48 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.42 0.00 49 0 0 0
TOTAL PUT 1 90,679 -182
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$ 124.200
21AUG26 100.00 C 0.00 0.00 0.00 24.59 -2.91 185 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 23.60 -2.90 179 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 22.89 -2.58 197 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 21.45 -2.99 149 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 20.85 -2.57 179 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 19.72 -2.67 162 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 18.79 -2.58 160 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 17.81 -2.54 154 0 0 0
21AUG26 108.00 C 15.90 15.90 15.90 16.81 -2.52 147 2 2 0
21AUG26 109.00 C 0.00 0.00 0.00 15.78 -2.54 137 0 0 0
21AUG26 110.00 C 15.00 15.00 15.00 14.84 -2.48 134 1 3 +1
21AUG26 111.00 C 0.00 0.00 0.00 13.88 -2.45 129 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 12.93 -2.41 124 0 0 0
21AUG26 113.00 C 11.20 11.20 11.20 12.01 -2.36 121 2 3 0
21AUG26 114.00 C 0.00 0.00 0.00 11.10 -2.31 117 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 10.22 -2.26 114 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 9.38 -2.18 112 0 1 0
21AUG26 117.00 C 0.00 0.00 0.00 8.56 -2.11 110 0 61 0
21AUG26 118.00 C 8.00 8.00 8.00 7.78 -2.02 109 2 90 0
21AUG26 119.00 C 0.00 0.00 0.00 7.03 -1.94 107 0 159 0
21AUG26 120.00 C 5.66 7.00 5.66 6.33 -1.84 107 59 406 0
21AUG26 121.00 C 5.58 5.81 5.58 5.67 -1.74 106 60 173 +30
21AUG26 122.00 C 5.81 5.81 5.24 5.05 -1.63 105 90 291 +90
21AUG26 123.00 C 3.80 5.30 3.80 4.47 -1.53 104 65 662 +30
21AUG26 124.00 C 3.75 4.78 3.46 3.94 -1.41 104 147 774 +85
21AUG26 125.00 C 3.42 4.25 3.00 3.45 -1.31 104 1,249 1,777 +879
21AUG26 126.00 C 3.88 3.88 2.55 3.01 -1.19 103 783 893 +503
21AUG26 127.00 C 2.30 3.35 2.30 2.61 -1.08 103 310 767 +83
21AUG26 128.00 C 2.22 2.94 1.90 2.25 -0.98 103 1,499 1,382 +488
21AUG26 129.00 C 1.71 2.71 1.71 1.93 -0.87 103 19 1,130 -1
21AUG26 130.00 C 1.90 2.30 1.43 1.64 -0.78 102 758 1,649 +170
21AUG26 131.00 C 1.38 1.68 1.38 1.39 -0.69 102 7 476 -2
21AUG26 132.00 C 1.23 1.38 1.15 1.17 -0.61 102 101 294 +40
21AUG26 133.00 C 1.05 1.34 0.88 0.98 -0.53 102 124 365 +63
21AUG26 134.00 C 1.10 1.35 0.97 0.81 -0.46 102 38 271 +26
21AUG26 135.00 C 0.80 1.16 0.70 0.67 -0.40 102 174 472 0
21AUG26 136.00 C 1.00 1.00 0.55 0.55 -0.34 101 78 289 +67
21AUG26 137.00 C 0.61 0.73 0.61 0.45 -0.29 101 31 150 -4
21AUG26 138.00 C 0.40 0.70 0.40 0.37 -0.24 102 5 96 -4
21AUG26 139.00 C 0.47 0.52 0.47 0.30 -0.20 102 70 266 +70
21AUG26 140.00 C 0.34 0.55 0.34 0.24 -0.17 101 118 460 +51
21AUG26 141.00 C 0.33 0.33 0.31 0.19 -0.14 101 50 157 +38
21AUG26 142.00 C 0.24 0.24 0.24 0.15 -0.12 101 1 247 0
21AUG26 143.00 C 0.00 0.00 0.00 0.12 -0.09 101 0 126 0
21AUG26 144.00 C 0.25 0.25 0.25 0.10 -0.07 102 1 128 +1
21AUG26 145.00 C 0.00 0.00 0.00 0.08 -0.06 102 0 37 0
21AUG26 146.00 C 0.00 0.00 0.00 0.06 -0.05 102 0 35 0
21AUG26 147.00 C 0.09 0.10 0.09 0.05 -0.04 103 34 190 +29
28AUG26 45.00 C 0.00 0.00 0.00 79.61 -3.00 333 0 500 0
28AUG26 46.00 C 0.00 0.00 0.00 78.23 -3.38 0 0 200 0
28AUG26 47.00 C 0.00 0.00 0.00 77.63 -3.18 322 0 100 0
28AUG26 48.00 C 0.00 0.00 0.00 76.63 -3.18 316 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 75.63 -3.17 309 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 74.63 -3.36 303 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 72.13 -3.17 288 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 69.40 -3.45 238 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 67.14 -3.18 261 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 64.64 -3.17 248 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 62.31 -3.02 251 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 59.57 -3.42 215 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 57.09 -3.41 206 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 54.65 -3.36 201 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 52.16 -3.37 191 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 49.86 -3.16 195 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 47.17 -3.36 171 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 44.61 -2.72 156 0 51 0
28AUG26 82.50 C 0.00 0.00 0.00 42.18 -3.37 151 0 100 0
28AUG26 85.00 C 0.00 0.00 0.00 39.68 -3.34 142 0 403 0
28AUG26 87.50 C 0.00 0.00 0.00 37.33 -3.12 141 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 34.82 -3.05 131 0 677 0
28AUG26 92.50 C 0.00 0.00 0.00 32.21 -2.63 116 0 1,179 0
28AUG26 95.00 C 0.00 0.00 0.00 30.15 -2.30 126 0 2,251 0
28AUG26 97.50 C 0.00 0.00 0.00 27.59 -2.58 114 0 3,088 0
28AUG26 100.00 C 25.00 25.00 24.85 25.04 -2.56 103 19 2,051 -5
28AUG26 102.50 C 0.00 0.00 0.00 22.50 -1.94 93 0 3,050 0
28AUG26 105.00 C 20.00 20.45 19.65 19.81 -2.58 77 18 2,474 -15
28AUG26 107.50 C 0.00 0.00 0.00 17.57 -2.50 77 0 2,371 0
28AUG26 110.00 C 16.48 16.60 14.50 14.84 -2.48 61 104 5,845 0
28AUG26 112.50 C 13.11 13.11 12.77 12.96 -1.92 67 103 6,950 -103
28AUG26 115.00 C 10.20 11.80 10.20 10.73 -2.39 62 314 2,169 +269
28AUG26 117.50 C 9.66 9.66 8.60 8.67 -2.38 59 9 2,134 -3
28AUG26 120.00 C 7.20 7.20 7.14 7.11 -2.05 60 27 8,798 -21
28AUG26 122.50 C 5.25 6.63 5.25 5.70 -1.76 61 172 2,835 +95
28AUG26 125.00 C 4.50 5.22 3.80 4.42 -1.54 61 383 7,257 +147
28AUG26 127.50 C 3.65 4.15 2.98 3.35 -1.33 60 1,775 4,684 -179
28AUG26 130.00 C 2.68 3.27 2.20 2.48 -1.12 60 13,777 17,858 +10,038
28AUG26 132.50 C 1.73 2.49 1.67 1.80 -0.92 60 465 4,404 -72
28AUG26 135.00 C 1.60 2.00 1.22 1.28 -0.74 60 398 6,426 -41
28AUG26 137.50 C 1.23 1.52 0.91 0.89 -0.58 59 1,462 2,491 -223
28AUG26 140.00 C 0.90 1.17 0.70 0.61 -0.43 59 1,301 8,388 +86
28AUG26 142.50 C 0.60 0.83 0.60 0.40 -0.33 59 318 5,304 -71
28AUG26 145.00 C 0.44 0.67 0.44 0.26 -0.24 59 901 6,523 +609
28AUG26 147.50 C 0.35 0.53 0.30 0.17 -0.17 59 648 3,523 +558
28AUG26 150.00 C 0.30 0.40 0.24 0.11 -0.12 59 486 12,423 -402
28AUG26 152.50 C 0.31 0.32 0.20 0.07 -0.08 60 87 3,112 -1
28AUG26 155.00 C 0.26 0.26 0.15 0.04 -0.06 59 20 3,371 -8
28AUG26 157.50 C 0.00 0.00 0.00 0.03 -0.03 61 0 1,008 0
28AUG26 160.00 C 0.14 0.14 0.14 0.02 -0.02 61 4 2,510 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 767 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 2,039 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 624 0
28AUG26 170.00 C 0.04 0.04 0.04 0.01 0.00 69 40 454 -40
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 72 0 364 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,225 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 78 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,162 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 83 0 542 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 86 0 379 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 89 0 258 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 91 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 94 0 177 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 96 0 341 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 99 0 305 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 101 0 811 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 79.61 -4.14 147 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 79.09 -3.20 172 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 77.91 -3.11 160 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 77.08 -3.04 165 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 76.10 -3.29 162 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 75.09 -3.41 159 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 72.44 -3.55 144 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 70.13 -3.73 145 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 67.61 -3.10 136 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 65.15 -2.80 131 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 62.46 -3.58 117 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 59.99 -3.54 112 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 57.55 -2.95 108 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 55.03 -3.61 102 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 52.51 -3.57 95 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.86 -3.65 85 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 47.22 -3.59 74 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.07 -3.31 81 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 42.18 -3.64 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.97 -3.30 69 0 1,361 0
29SEP26 87.50 C 0.00 0.00 0.00 37.33 -3.39 60 0 212 0
29SEP26 90.00 C 36.40 36.40 36.40 35.13 -2.74 63 1 678 0
29SEP26 92.50 C 0.00 0.00 0.00 32.58 -3.09 58 0 1,090 0
29SEP26 95.00 C 0.00 0.00 0.00 30.66 -2.25 64 0 3,206 0
29SEP26 97.50 C 27.84 27.84 27.84 28.23 -2.49 60 6 3,480 +6
29SEP26 100.00 C 0.00 0.00 0.00 25.85 -2.46 57 0 1,682 0
29SEP26 102.50 C 0.00 0.00 0.00 23.14 -2.78 49 0 1,257 0
29SEP26 105.00 C 0.00 0.00 0.00 21.31 -2.29 52 0 6,249 0
29SEP26 107.50 C 0.00 0.00 0.00 19.16 -2.29 50 0 1,717 0
29SEP26 110.00 C 17.00 17.00 17.00 16.66 -2.68 45 1 8,777 0
29SEP26 112.50 C 15.20 15.46 15.19 14.99 -2.34 47 528 4,188 0
29SEP26 115.00 C 13.50 13.60 13.00 13.00 -2.43 45 412 4,183 -400
29SEP26 117.50 C 0.00 0.00 0.00 11.77 -1.88 47 0 5,435 0
29SEP26 120.00 C 0.00 0.00 0.00 10.20 -1.73 47 0 11,820 0
29SEP26 122.50 C 8.72 8.93 8.70 8.80 -1.69 46 57 5,729 +56
29SEP26 125.00 C 7.20 8.25 6.85 7.61 -1.49 46 1,425 14,249 +985
29SEP26 127.50 C 6.36 6.61 6.36 6.49 -1.36 46 72 4,191 -27
29SEP26 130.00 C 5.90 6.35 5.22 5.50 -1.23 46 438 16,889 -89
29SEP26 132.50 C 4.70 5.54 4.70 4.63 -1.11 46 167 2,979 -3
29SEP26 135.00 C 4.00 4.40 3.97 3.87 -0.99 46 126 10,415 +33
29SEP26 137.50 C 3.33 4.13 3.29 3.22 -0.87 46 440 4,498 -357
29SEP26 140.00 C 3.11 3.63 2.88 2.66 -0.76 46 539 19,749 -108
29SEP26 142.50 C 2.66 2.76 2.60 2.19 -0.66 46 4 4,201 +2
29SEP26 145.00 C 2.10 2.66 2.10 1.78 -0.58 46 318 18,392 +91
29SEP26 147.50 C 2.38 2.38 1.94 1.45 -0.49 46 145 3,239 +80
29SEP26 150.00 C 1.68 2.03 1.57 1.17 -0.42 46 263 11,711 -6
29SEP26 152.50 C 1.36 1.80 1.36 0.94 -0.35 45 257 4,388 +175
29SEP26 155.00 C 1.50 1.50 1.27 0.75 -0.30 45 319 9,844 +66
29SEP26 157.50 C 1.06 1.11 1.06 0.60 -0.24 45 95 6,043 +3
29SEP26 160.00 C 0.89 1.11 0.89 0.47 -0.21 45 113 10,551 +28
29SEP26 162.50 C 0.85 0.85 0.78 0.37 -0.17 45 47 3,221 +28
29SEP26 165.00 C 0.70 0.70 0.67 0.29 -0.14 45 21 6,120 +5
29SEP26 167.50 C 0.60 0.60 0.60 0.23 -0.11 45 1 6,556 +1
29SEP26 170.00 C 0.63 0.68 0.54 0.18 -0.09 45 71 6,605 -61
29SEP26 172.50 C 0.60 0.60 0.58 0.14 -0.07 45 95 7,093 -21
29SEP26 175.00 C 0.42 0.53 0.42 0.11 -0.06 46 25 12,331 +15
29SEP26 177.50 C 0.00 0.00 0.00 0.08 -0.05 45 0 6,221 0
29SEP26 180.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 5,454 0
29SEP26 182.50 C 0.00 0.00 0.00 0.05 -0.03 45 0 750 0
29SEP26 185.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 2,004 0
29SEP26 187.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 612 0
29SEP26 190.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 335 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 602 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7,550 0
29SEP26 205.00 C 0.11 0.11 0.11 0.01 0.00 49 50 650 +50
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 51 0 613 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,068 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,127 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 65 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 66 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 70 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 71 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 73 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 74 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 76 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 77 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 79 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 80 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 82 0 595 0
29OCT26 45.00 C 0.00 0.00 0.00 80.05 -3.70 128 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 79.09 -3.20 127 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 78.08 -2.94 124 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 77.08 -3.04 121 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 76.10 -3.29 120 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 75.09 -3.41 117 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 72.44 -3.55 105 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 70.13 -3.73 106 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 67.62 -3.09 100 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 65.15 -2.80 96 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 62.46 -3.58 84 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 60.14 -3.39 85 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 57.64 -2.86 80 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 55.19 -3.45 77 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 52.51 -3.57 68 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 50.26 -3.25 70 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 47.60 -3.21 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 45.25 -3.13 62 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 42.77 -3.05 58 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 40.53 -2.74 59 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 38.09 -3.00 56 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 35.67 -2.95 53 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 33.57 -2.60 55 0 429 0
29OCT26 95.00 C 0.00 0.00 0.00 31.05 -2.63 50 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 28.74 -2.69 49 0 441 0
29OCT26 100.00 C 0.00 0.00 0.00 26.50 -2.68 47 0 560 0
29OCT26 102.50 C 0.00 0.00 0.00 24.53 -2.43 48 360 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 22.50 -2.32 47 0 1,091 0
29OCT26 107.50 C 0.00 0.00 0.00 19.91 -2.82 42 0 1,037 0
29OCT26 110.00 C 0.00 0.00 0.00 18.07 -1.98 42 0 1,585 0
29OCT26 112.50 C 0.00 0.00 0.00 16.34 -1.49 42 0 2,823 0
29OCT26 115.00 C 0.00 0.00 0.00 14.95 -1.72 43 0 3,666 0
29OCT26 117.50 C 0.00 0.00 0.00 13.57 -1.48 44 0 2,662 0
29OCT26 120.00 C 11.99 11.99 11.83 12.11 -1.83 44 6 2,319 +1
29OCT26 122.50 C 0.00 0.00 0.00 10.71 -1.79 43 0 2,374 0
29OCT26 125.00 C 9.55 9.99 9.39 9.40 -1.62 43 193 13,577 -2
29OCT26 127.50 C 8.70 8.70 8.30 8.41 -1.52 43 32 4,673 -30
29OCT26 130.00 C 7.60 8.00 7.37 7.38 -1.42 43 4,445 7,451 +4,424
29OCT26 132.50 C 6.67 6.67 6.67 6.46 -1.32 43 30 1,224 0
29OCT26 135.00 C 5.63 5.82 5.63 5.63 -1.21 43 3,965 5,205 -1,358
29OCT26 137.50 C 5.06 5.30 4.96 4.89 -1.11 43 120 966 0
29OCT26 140.00 C 4.50 5.10 4.40 4.23 -1.02 43 452 3,318 -140
29OCT26 142.50 C 4.08 4.08 4.08 3.65 -0.92 43 3 761 +3
29OCT26 145.00 C 3.73 3.73 3.73 3.14 -0.83 43 1 820 +1
29OCT26 147.50 C 3.67 3.67 3.60 2.69 -0.75 43 2 444 -1
29OCT26 150.00 C 2.96 3.07 2.92 2.30 -0.67 43 2,243 6,150 +2,215
29OCT26 152.50 C 2.80 2.80 2.80 1.96 -0.60 43 2 745 0
29OCT26 155.00 C 2.34 2.35 2.34 1.66 -0.54 42 60 1,282 -60
29OCT26 157.50 C 2.09 2.09 2.09 1.41 -0.47 42 30 865 0
29OCT26 160.00 C 1.91 2.10 1.91 1.19 -0.42 42 2,231 4,582 +2,201
29OCT26 162.50 C 0.00 0.00 0.00 1.00 -0.37 42 0 289 0
29OCT26 165.00 C 1.61 1.61 1.61 0.84 -0.33 42 15 216 +15
29OCT26 167.50 C 0.00 0.00 0.00 0.71 -0.28 42 0 245 0
29OCT26 170.00 C 1.35 1.40 1.35 0.59 -0.25 42 20 202 +20
29OCT26 172.50 C 1.14 1.14 1.14 0.49 -0.22 42 65 56 -65
29OCT26 175.00 C 0.00 0.00 0.00 0.41 -0.19 42 0 184 0
29OCT26 177.50 C 0.00 0.00 0.00 0.34 -0.16 42 0 155 0
29OCT26 180.00 C 0.00 0.00 0.00 0.28 -0.14 42 0 106 0
29OCT26 182.50 C 0.00 0.00 0.00 0.23 -0.12 42 0 2 0
29OCT26 185.00 C 0.00 0.00 0.00 0.19 -0.11 42 0 6 0
29OCT26 187.50 C 0.00 0.00 0.00 0.16 -0.09 42 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.13 -0.08 42 0 64 0
29OCT26 192.50 C 0.00 0.00 0.00 0.11 -0.06 42 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.09 -0.05 42 0 11 0
29OCT26 197.50 C 0.00 0.00 0.00 0.08 -0.04 43 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 21 0
29OCT26 205.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 21 0
27NOV26 45.00 C 0.00 0.00 0.00 80.11 -3.64 107 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 79.09 -3.40 104 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 78.14 -3.17 103 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 77.15 -3.03 101 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 76.10 -3.53 97 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 75.13 -3.37 96 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 72.64 -3.35 91 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 70.13 -3.73 86 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 67.64 -3.23 81 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 65.15 -3.39 77 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 62.73 -3.31 75 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 60.24 -3.40 71 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 57.65 -3.41 64 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 55.22 -3.42 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 52.85 -3.55 61 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 50.42 -3.44 59 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 48.05 -2.76 58 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 45.64 -2.98 56 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 43.25 -3.02 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 40.95 -2.83 53 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 38.63 -2.48 51 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 36.34 -2.51 50 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 34.28 -2.57 51 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 32.18 -2.20 50 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 29.87 -2.16 48 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 27.79 -2.15 47 0 95 0
27NOV26 102.50 C 0.00 0.00 0.00 25.67 -1.93 46 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 23.91 -1.57 46 0 121 0
27NOV26 107.50 C 0.00 0.00 0.00 21.49 -2.28 43 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 19.78 -1.93 43 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 18.15 -1.93 43 0 1 0
27NOV26 115.00 C 0.00 0.00 0.00 16.61 -1.80 43 0 1,154 0
27NOV26 117.50 C 0.00 0.00 0.00 15.37 -2.06 44 0 90 0
27NOV26 120.00 C 0.00 0.00 0.00 14.19 -1.76 45 0 197 0
27NOV26 122.50 C 0.00 0.00 0.00 12.81 -1.75 44 0 693 0
27NOV26 125.00 C 12.05 12.05 11.40 11.64 -1.62 44 903 10,441 +100
27NOV26 127.50 C 10.73 11.08 10.50 10.57 -1.48 44 63 2,260 0
27NOV26 130.00 C 9.00 10.20 9.00 9.54 -1.38 44 32 2,790 -21
27NOV26 132.50 C 0.00 0.00 0.00 8.58 -1.30 44 0 181 0
27NOV26 135.00 C 0.00 0.00 0.00 7.70 -1.22 44 0 264 0
27NOV26 137.50 C 7.52 7.52 7.24 6.90 -1.14 44 50 196 -50
27NOV26 140.00 C 6.73 6.73 6.58 6.17 -1.06 44 60 1,698 -30
27NOV26 142.50 C 5.86 5.93 5.86 5.51 -0.97 44 7 1,426 +4
27NOV26 145.00 C 0.00 0.00 0.00 4.90 -0.91 44 0 122 0
27NOV26 147.50 C 0.00 0.00 0.00 4.36 -0.83 44 0 170 0
27NOV26 150.00 C 4.58 4.58 4.58 3.87 -0.76 44 30 375 +29
27NOV26 152.50 C 0.00 0.00 0.00 3.43 -0.70 44 0 84 0
27NOV26 155.00 C 0.00 0.00 0.00 3.03 -0.64 44 0 388 0
27NOV26 157.50 C 3.42 3.42 3.42 2.68 -0.58 44 65 119 +65
27NOV26 160.00 C 3.24 3.24 3.24 2.36 -0.53 43 3 336 0
27NOV26 162.50 C 3.02 3.02 3.02 2.08 -0.48 43 8 219 -8
27NOV26 165.00 C 0.00 0.00 0.00 1.83 -0.44 43 0 301 0
27NOV26 167.50 C 0.00 0.00 0.00 1.60 -0.40 43 0 278 0
27NOV26 170.00 C 2.20 2.20 2.20 1.41 -0.36 43 5 344 0
27NOV26 172.50 C 0.00 0.00 0.00 1.23 -0.33 43 0 163 0
27NOV26 175.00 C 0.00 0.00 0.00 1.08 -0.29 43 0 292 0
27NOV26 177.50 C 0.00 0.00 0.00 0.94 -0.26 43 0 264 0
27NOV26 180.00 C 0.00 0.00 0.00 0.82 -0.24 43 0 317 0
27NOV26 182.50 C 0.00 0.00 0.00 0.72 -0.21 43 0 295 0
27NOV26 185.00 C 0.00 0.00 0.00 0.62 -0.19 43 0 401 0
27NOV26 187.50 C 1.19 1.19 1.19 0.54 -0.17 43 65 126 +65
27NOV26 190.00 C 1.06 1.06 1.06 0.47 -0.15 43 20 200 0
27NOV26 192.50 C 0.00 0.00 0.00 0.41 -0.13 43 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.36 -0.12 43 0 45 0
27NOV26 197.50 C 0.00 0.00 0.00 0.31 -0.10 43 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.27 -0.09 43 0 31 0
27NOV26 205.00 C 0.69 0.69 0.69 0.20 -0.07 43 1 47 +1
30DEC26 45.00 C 0.00 0.00 0.00 80.25 -3.50 93 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 79.25 -3.24 91 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 78.27 -3.04 90 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 77.28 -2.90 88 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 76.29 -3.34 86 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 75.30 -3.20 85 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 72.83 -3.16 81 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 70.46 -3.40 79 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 68.01 -2.86 76 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 65.47 -3.07 71 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 63.05 -2.99 68 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 60.75 -2.89 68 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 58.35 -2.71 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.68 -2.96 59 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 53.25 -3.15 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.87 -3.12 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.50 -2.67 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.54 -2.35 56 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 44.11 -2.38 54 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 41.82 -2.52 52 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 39.46 -2.60 50 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 37.27 -2.20 49 0 1,272 0
30DEC26 92.50 C 0.00 0.00 0.00 35.07 -2.39 48 0 657 0
30DEC26 95.00 C 0.00 0.00 0.00 32.97 -2.24 47 0 4,735 0
30DEC26 97.50 C 0.00 0.00 0.00 30.92 -2.46 47 0 3,137 0
30DEC26 100.00 C 0.00 0.00 0.00 28.90 -1.23 46 0 3,801 0
30DEC26 102.50 C 0.00 0.00 0.00 27.01 -1.83 46 0 2,006 0
30DEC26 105.00 C 0.00 0.00 0.00 25.09 -2.08 45 0 2,599 0
30DEC26 107.50 C 0.00 0.00 0.00 23.29 -1.85 44 0 3,130 0
30DEC26 110.00 C 0.00 0.00 0.00 20.75 -3.08 41 0 3,012 0
30DEC26 112.50 C 0.00 0.00 0.00 19.61 -1.80 42 0 4,190 0
30DEC26 115.00 C 0.00 0.00 0.00 18.40 -1.23 43 0 5,283 0
30DEC26 117.50 C 0.00 0.00 0.00 17.06 -1.78 43 0 4,994 0
30DEC26 120.00 C 15.40 15.40 15.40 15.86 -1.74 44 10 21,747 +10
30DEC26 122.50 C 14.62 14.62 14.33 14.33 -1.92 43 4 1,520 0
30DEC26 125.00 C 14.30 14.30 13.26 13.29 -1.68 43 2 5,542 -2
30DEC26 127.50 C 12.65 12.78 11.80 12.26 -1.51 43 813 7,294 +481
30DEC26 130.00 C 11.00 11.96 11.00 11.22 -1.43 43 6 17,254 +3
30DEC26 132.50 C 0.00 0.00 0.00 10.25 -1.35 43 0 7,050 0
30DEC26 135.00 C 9.42 9.42 9.42 9.34 -1.29 43 1 3,838 -1
30DEC26 137.50 C 8.80 8.80 8.80 8.51 -1.21 43 1 3,491 0
30DEC26 140.00 C 0.00 0.00 0.00 7.74 -1.14 43 0 5,822 0
30DEC26 142.50 C 7.72 7.72 7.72 7.03 -1.07 43 1 1,421 -1
30DEC26 145.00 C 0.00 0.00 0.00 6.37 -1.00 43 0 9,378 0
30DEC26 147.50 C 6.38 6.38 6.38 5.77 -0.94 43 60 3,269 +60
30DEC26 150.00 C 6.18 6.22 5.66 5.22 -0.88 43 60 7,892 -1
30DEC26 152.50 C 0.00 0.00 0.00 4.72 -0.81 43 0 1,406 0
30DEC26 155.00 C 4.99 4.99 4.98 4.26 -0.76 43 18 3,151 +18
30DEC26 157.50 C 0.00 0.00 0.00 3.84 -0.71 43 0 722 0
30DEC26 160.00 C 4.00 4.00 4.00 3.46 -0.65 43 3 5,609 -3
30DEC26 162.50 C 3.85 3.98 3.85 3.11 -0.61 43 28 1,142 +28
30DEC26 165.00 C 0.00 0.00 0.00 2.80 -0.56 43 0 10,007 0
30DEC26 167.50 C 0.00 0.00 0.00 2.52 -0.51 43 0 3,531 0
30DEC26 170.00 C 3.10 3.40 3.10 2.26 -0.47 43 68 21,474 0
30DEC26 172.50 C 0.00 0.00 0.00 2.03 -0.43 43 0 1,939 0
30DEC26 175.00 C 2.80 2.80 2.68 1.81 -0.41 43 3 850 0
30DEC26 177.50 C 0.00 0.00 0.00 1.63 -0.36 43 0 958 0
30DEC26 180.00 C 0.00 0.00 0.00 1.45 -0.34 43 0 3,341 0
30DEC26 182.50 C 0.00 0.00 0.00 1.30 -0.31 43 0 999 0
30DEC26 185.00 C 0.00 0.00 0.00 1.16 -0.28 43 0 619 0
30DEC26 187.50 C 0.00 0.00 0.00 1.04 -0.26 43 0 204 0
30DEC26 190.00 C 0.00 0.00 0.00 0.93 -0.23 43 0 1,034 0
30DEC26 192.50 C 0.00 0.00 0.00 0.83 -0.21 43 0 339 0
30DEC26 195.00 C 0.00 0.00 0.00 0.74 -0.19 43 0 1,531 0
30DEC26 197.50 C 0.00 0.00 0.00 0.66 -0.18 43 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.59 -0.16 43 0 748 0
30DEC26 205.00 C 0.00 0.00 0.00 0.46 -0.14 42 0 1,862 0
30DEC26 210.00 C 0.00 0.00 0.00 0.37 -0.11 43 0 418 0
30DEC26 215.00 C 0.00 0.00 0.00 0.29 -0.09 42 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.23 -0.07 42 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.18 -0.06 42 0 341 0
30DEC26 230.00 C 0.00 0.00 0.00 0.14 -0.05 42 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 206 0
30DEC26 240.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 363 0
30DEC26 255.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 126 0
30DEC26 260.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 42 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 44 0 208 0
30DEC26 300.00 C 0.20 0.20 0.20 0.01 0.00 45 6 2,445 0
30MAR27 45.00 C 0.00 0.00 0.00 80.86 -2.89 78 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 79.86 -2.80 77 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 78.90 -2.93 76 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 77.96 -2.74 75 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 77.00 -2.74 74 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 76.00 -2.78 72 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 73.68 -3.01 71 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 71.29 -3.03 68 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 68.86 -2.49 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 66.56 -2.59 64 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 64.07 -3.17 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 61.73 -2.98 59 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 59.39 -3.11 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 57.08 -2.97 56 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 54.77 -2.91 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 52.49 -2.82 53 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 50.24 -2.62 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.04 -2.53 50 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 45.89 -2.53 50 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 43.76 -2.44 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.70 -2.35 48 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 39.53 -2.07 47 0 915 0
30MAR27 92.50 C 0.00 0.00 0.00 37.19 -2.42 45 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 35.55 -2.19 46 0 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 33.74 -2.16 45 0 1,361 0
30MAR27 100.00 C 31.70 31.70 31.70 31.79 -1.94 44 1 4,073 -1
30MAR27 102.50 C 0.00 0.00 0.00 30.20 -1.96 45 0 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 28.48 -1.88 44 0 1,188 0
30MAR27 107.50 C 0.00 0.00 0.00 26.90 -1.84 44 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 25.35 -1.64 44 0 2,434 0
30MAR27 112.50 C 0.00 0.00 0.00 23.83 -1.64 44 0 857 0
30MAR27 115.00 C 0.00 0.00 0.00 21.79 -2.07 42 0 3,040 0
30MAR27 117.50 C 0.00 0.00 0.00 21.01 -1.40 43 0 556 0
30MAR27 120.00 C 0.00 0.00 0.00 19.74 -0.92 43 0 10,671 0
30MAR27 122.50 C 18.30 18.30 18.30 18.03 -2.13 42 2 512 -2
30MAR27 125.00 C 0.00 0.00 0.00 17.40 -1.12 43 500 4,587 +90
30MAR27 127.50 C 0.00 0.00 0.00 16.30 -1.47 43 0 3,346 0
30MAR27 130.00 C 0.00 0.00 0.00 15.25 -1.42 43 0 7,674 0
30MAR27 132.50 C 0.00 0.00 0.00 14.27 -1.35 43 0 1,009 0
30MAR27 135.00 C 0.00 0.00 0.00 13.33 -1.30 43 0 2,382 0
30MAR27 137.50 C 12.40 12.40 12.40 12.45 -1.24 43 6 375 0
30MAR27 140.00 C 0.00 0.00 0.00 11.63 -1.18 43 0 5,822 0
30MAR27 142.50 C 0.00 0.00 0.00 10.85 -1.12 43 0 548 0
30MAR27 145.00 C 0.00 0.00 0.00 10.11 -1.08 42 0 425 0
30MAR27 147.50 C 0.00 0.00 0.00 9.42 -1.03 42 0 606 0
30MAR27 150.00 C 0.00 0.00 0.00 8.78 -0.97 42 0 2,940 0
30MAR27 152.50 C 0.00 0.00 0.00 8.17 -0.93 42 0 872 0
30MAR27 155.00 C 0.00 0.00 0.00 7.60 -0.88 42 0 2,730 0
30MAR27 157.50 C 7.55 7.90 7.55 7.07 -0.83 42 2 559 0
30MAR27 160.00 C 0.00 0.00 0.00 6.58 -0.78 42 0 1,663 0
30MAR27 162.50 C 6.91 6.91 6.91 6.11 -0.75 42 60 1,052 +60
30MAR27 165.00 C 0.00 0.00 0.00 5.68 -0.70 42 0 1,935 0
30MAR27 167.50 C 6.57 6.59 6.57 5.27 -0.67 42 120 2,777 0
30MAR27 170.00 C 6.23 6.23 6.23 4.90 -0.63 42 60 560 +60
30MAR27 172.50 C 5.87 5.87 5.87 4.55 -0.59 42 65 295 +65
30MAR27 175.00 C 0.00 0.00 0.00 4.22 -0.56 42 0 2,995 0
30MAR27 177.50 C 5.17 5.17 5.09 3.91 -0.53 42 68 540 +65
30MAR27 180.00 C 0.00 0.00 0.00 3.63 -0.50 42 0 495 0
30MAR27 182.50 C 4.73 4.73 4.73 3.36 -0.47 42 65 325 -4
30MAR27 185.00 C 0.00 0.00 0.00 3.12 -0.44 42 0 562 0
30MAR27 187.50 C 0.00 0.00 0.00 2.89 -0.42 42 0 704 0
30MAR27 190.00 C 0.00 0.00 0.00 2.68 -0.39 42 0 660 0
30MAR27 192.50 C 0.00 0.00 0.00 2.48 -0.37 42 0 911 0
30MAR27 195.00 C 0.00 0.00 0.00 2.30 -0.34 42 0 1,791 0
30MAR27 197.50 C 0.00 0.00 0.00 2.13 -0.32 42 0 566 0
30MAR27 200.00 C 0.00 0.00 0.00 1.97 -0.30 42 0 468 0
30MAR27 205.00 C 0.00 0.00 0.00 1.69 -0.27 42 0 349 0
29JUN27 45.00 C 0.00 0.00 0.00 81.40 -2.85 73 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 80.47 -2.81 72 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 79.39 -2.72 70 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 78.46 -2.98 69 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 77.53 -2.95 68 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 76.59 -2.95 67 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 74.27 -2.70 66 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 72.09 -2.55 65 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 69.77 -2.86 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 67.46 -2.57 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 65.00 -2.98 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 62.88 -2.44 58 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 60.62 -2.43 56 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 58.39 -2.49 55 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 56.18 -2.39 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 53.96 -2.36 52 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 51.78 -2.31 51 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 49.65 -2.28 50 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 47.54 -2.25 49 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 45.53 -2.17 49 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 43.55 -2.14 48 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 41.62 -2.09 47 0 102 0
29JUN27 92.50 C 0.00 0.00 0.00 39.77 -2.02 47 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 37.96 -1.98 46 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 36.19 -1.94 46 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 34.52 -1.85 46 0 2,643 0
29JUN27 102.50 C 0.00 0.00 0.00 32.90 -1.80 45 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 31.29 -1.78 45 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 29.75 -1.65 45 0 480 0
29JUN27 110.00 C 28.35 28.35 28.35 28.37 -1.24 45 10 4,126 -10
29JUN27 112.50 C 0.00 0.00 0.00 26.82 -1.59 44 0 370 0
29JUN27 115.00 C 24.50 25.10 24.50 25.60 -1.51 44 40 622 +1
29JUN27 117.50 C 0.00 0.00 0.00 24.19 -1.58 44 0 2,279 0
29JUN27 120.00 C 22.85 22.85 22.70 22.81 -1.22 43 120 1,803 +120
29JUN27 122.50 C 0.00 0.00 0.00 21.81 -1.47 44 0 585 0
29JUN27 125.00 C 0.00 0.00 0.00 20.68 -1.36 44 0 1,789 0
29JUN27 127.50 C 0.00 0.00 0.00 19.71 -1.23 44 0 308 0
29JUN27 130.00 C 0.00 0.00 0.00 18.72 -1.19 44 0 1,977 0
29JUN27 132.50 C 0.00 0.00 0.00 17.68 -1.19 44 0 235 0
29JUN27 135.00 C 16.98 16.98 16.98 16.77 -1.06 44 4 221 +4
29JUN27 137.50 C 16.00 16.00 16.00 15.93 -0.98 44 5 236 0
29JUN27 140.00 C 0.00 0.00 0.00 15.09 -0.98 44 0 687 0
29JUN27 142.50 C 0.00 0.00 0.00 14.24 -0.98 43 0 308 0
29JUN27 145.00 C 0.00 0.00 0.00 13.45 -0.92 43 0 318 0
29JUN27 147.50 C 0.00 0.00 0.00 12.78 -0.79 43 0 170 0
29JUN27 150.00 C 14.01 14.01 12.62 12.11 -0.78 43 3 1,113 +3
29JUN27 152.50 C 0.00 0.00 0.00 11.44 -0.78 43 0 294 0
29JUN27 155.00 C 0.00 0.00 0.00 10.77 -0.78 43 0 242 0
29JUN27 157.50 C 0.00 0.00 0.00 10.18 -0.70 43 0 787 0
29JUN27 160.00 C 10.22 10.22 10.22 9.67 -0.61 43 90 1,160 -90
29JUN27 162.50 C 9.80 9.80 9.80 9.16 -0.60 43 30 101 0
29JUN27 165.00 C 0.00 0.00 0.00 8.64 -0.61 43 0 186 0
29JUN27 167.50 C 8.87 8.87 8.87 8.13 -0.60 43 60 281 +60
29JUN27 170.00 C 0.00 0.00 0.00 7.66 -0.55 43 0 317 0
29JUN27 172.50 C 0.00 0.00 0.00 7.28 -0.45 43 0 210 0
29JUN27 175.00 C 0.00 0.00 0.00 6.90 -0.45 43 0 68 0
29JUN27 177.50 C 0.00 0.00 0.00 6.52 -0.44 43 0 232 0
29JUN27 180.00 C 0.00 0.00 0.00 6.13 -0.45 43 0 108 0
29JUN27 182.50 C 0.00 0.00 0.00 5.75 -0.45 43 0 54 0
29JUN27 185.00 C 0.00 0.00 0.00 5.45 -0.36 43 0 131 0
29JUN27 187.50 C 6.20 6.20 6.20 5.17 -0.33 43 65 329 +65
29JUN27 190.00 C 6.31 6.31 6.31 4.90 -0.32 43 1 235 0
29JUN27 192.50 C 0.00 0.00 0.00 4.62 -0.33 43 0 313 0
29JUN27 195.00 C 0.00 0.00 0.00 4.35 -0.32 43 0 307 0
29JUN27 197.50 C 0.00 0.00 0.00 4.07 -0.32 43 0 507 0
29JUN27 200.00 C 0.00 0.00 0.00 3.85 -0.26 43 0 764 0
29JUN27 205.00 C 4.63 4.67 4.63 3.47 -0.22 43 67 1,401 +67
TOTAL CALL 52,860 892,078 +22,427
21AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 109 0 70 0
21AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
21AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 100 0 12 0
21AUG26 103.00 P 0.00 0.00 0.00 0.02 +0.01 103 0 199 0
21AUG26 104.00 P 0.10 0.10 0.10 0.03 +0.02 103 1 152 0
21AUG26 105.00 P 0.09 0.09 0.09 0.04 +0.02 102 1 160 +1
21AUG26 106.00 P 0.11 0.11 0.11 0.06 +0.03 103 65 116 +65
21AUG26 107.00 P 0.00 0.00 0.00 0.08 +0.04 102 0 63 0
21AUG26 108.00 P 0.18 0.18 0.18 0.11 +0.06 102 2 48 +2
21AUG26 109.00 P 0.18 0.20 0.18 0.15 +0.08 102 2 48 -1
21AUG26 110.00 P 0.21 0.24 0.21 0.20 +0.11 102 61 343 +55
21AUG26 111.00 P 0.26 0.26 0.26 0.27 +0.15 102 1 24 0
21AUG26 112.00 P 0.34 0.40 0.34 0.34 +0.17 101 11 343 -6
21AUG26 113.00 P 0.43 0.50 0.34 0.43 +0.20 100 52 386 +45
21AUG26 114.00 P 0.54 0.60 0.54 0.55 +0.25 100 8 147 +7
21AUG26 115.00 P 0.71 0.71 0.48 0.68 +0.28 100 38 509 +28
21AUG26 116.00 P 0.94 0.94 0.70 0.86 +0.37 100 14 395 +3
21AUG26 117.00 P 1.00 1.11 0.75 1.05 +0.43 100 138 781 +66
21AUG26 118.00 P 1.26 1.35 0.95 1.30 +0.51 100 121 282 +60
21AUG26 119.00 P 1.38 1.70 1.07 1.56 +0.58 99 279 755 +206
21AUG26 120.00 P 1.65 2.07 1.30 1.87 +0.70 99 194 1,545 -50
21AUG26 121.00 P 1.87 2.25 1.65 2.22 +0.80 99 59 319 -1
21AUG26 122.00 P 2.09 2.71 1.88 2.60 +0.89 99 102 561 -10
21AUG26 123.00 P 3.22 3.22 2.44 3.04 +1.02 98 615 1,062 +502
21AUG26 124.00 P 3.65 3.68 2.70 3.50 +1.10 98 127 939 +45
21AUG26 125.00 P 3.50 4.38 3.05 4.02 +1.22 98 368 461 -43
21AUG26 126.00 P 5.00 5.00 3.70 4.56 +1.30 97 105 748 -7
21AUG26 127.00 P 4.60 5.80 4.30 5.16 +1.42 96 21 360 +3
21AUG26 128.00 P 5.02 5.02 5.02 5.78 +1.50 96 30 298 0
21AUG26 129.00 P 5.68 5.68 5.68 6.46 +1.61 95 30 216 0
21AUG26 130.00 P 0.00 0.00 0.00 7.15 +1.69 94 0 454 0
21AUG26 131.00 P 0.00 0.00 0.00 7.89 +1.78 93 0 30 0
21AUG26 132.00 P 0.00 0.00 0.00 8.64 +1.85 90 0 30 0
21AUG26 133.00 P 0.00 0.00 0.00 9.44 +1.93 89 0 33 0
21AUG26 134.00 P 0.00 0.00 0.00 10.33 +2.08 89 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 11.10 +2.07 82 0 1 0
21AUG26 136.00 P 0.00 0.00 0.00 12.14 +2.31 90 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 13.19 +2.53 99 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 13.90 +2.39 79 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 14.89 +2.51 82 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 16.01 +2.34 101 0 6 0
21AUG26 141.00 P 0.00 0.00 0.00 16.97 +2.37 101 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 17.93 +2.40 101 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 18.90 +2.42 100 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 19.88 +2.44 101 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 20.86 +2.45 101 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 21.84 +2.46 100 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 22.83 +2.47 101 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 196 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 186 0 101 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 176 0 150 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 167 0 180 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 158 0 3,846 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 150 0 1,801 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 141 0 866 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 134 0 805 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1,255 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1,120 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1,134 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 105 0 1,459 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,959 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 93 0 2,685 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3,576 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 80 0 5,789 0
28AUG26 90.00 P 0.03 0.06 0.03 0.01 0.00 74 9 6,861 -7
28AUG26 92.50 P 0.08 0.08 0.07 0.01 0.00 68 24 6,840 -24
28AUG26 95.00 P 0.10 0.10 0.08 0.01 0.00 62 25 6,791 -3
28AUG26 97.50 P 0.12 0.12 0.12 0.02 0.00 61 2 6,348 0
28AUG26 100.00 P 0.15 0.15 0.13 0.04 +0.01 60 73 16,711 +65
28AUG26 102.50 P 0.19 0.19 0.18 0.08 +0.02 60 48 5,723 0
28AUG26 105.00 P 0.28 0.28 0.23 0.15 +0.04 59 219 6,511 +126
28AUG26 107.50 P 0.42 0.42 0.29 0.29 +0.08 59 591 5,570 +18
28AUG26 110.00 P 0.52 0.59 0.42 0.50 +0.14 59 815 7,748 -171
28AUG26 112.50 P 0.65 0.89 0.60 0.78 +0.21 58 666 8,509 +127
28AUG26 115.00 P 1.10 1.31 0.88 1.22 +0.31 58 1,985 5,646 +375
28AUG26 117.50 P 1.58 1.98 1.31 1.83 +0.44 58 658 6,144 +132
28AUG26 120.00 P 2.15 2.93 2.15 2.64 +0.60 58 1,282 8,418 -248
28AUG26 122.50 P 3.70 4.00 2.95 3.65 +0.79 57 589 2,975 +8
28AUG26 125.00 P 5.00 5.30 3.90 4.86 +0.98 57 893 8,147 +148
28AUG26 127.50 P 6.30 6.40 5.20 6.28 +1.18 56 79 2,982 +34
28AUG26 130.00 P 8.10 8.70 7.60 7.89 +1.38 55 4 6,329 +1
28AUG26 132.50 P 9.80 10.15 9.60 9.72 +1.62 55 2,508 3,140 +1,662
28AUG26 135.00 P 0.00 0.00 0.00 11.92 +2.06 58 0 1,873 0
28AUG26 137.50 P 0.00 0.00 0.00 13.91 +2.14 55 1 339 0
28AUG26 140.00 P 15.91 15.91 15.91 16.14 +2.12 54 1 1,705 -1
28AUG26 142.50 P 0.00 0.00 0.00 18.59 +2.61 58 0 311 0
28AUG26 145.00 P 0.00 0.00 0.00 20.99 +2.58 59 0 236 0
28AUG26 147.50 P 0.00 0.00 0.00 23.41 +2.36 59 0 6 0
28AUG26 150.00 P 0.00 0.00 0.00 25.85 +2.35 59 0 17 0
28AUG26 152.50 P 0.00 0.00 0.00 28.32 +2.44 59 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 31.01 +2.67 80 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 33.60 +2.79 89 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 35.80 +2.50 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 38.60 +2.80 98 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 40.80 +2.50 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 43.30 +2.50 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 45.80 +2.50 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 48.30 +2.50 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 50.80 +2.50 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 53.30 +2.50 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 55.80 +2.50 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 58.30 +2.50 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 60.80 +2.50 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 63.30 +2.50 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 65.80 +2.50 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 68.30 +2.50 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 70.80 +2.50 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 73.30 +2.50 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 75.80 +2.50 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 80.80 +2.50 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 87 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4,534 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 391 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,185 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 875 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,828 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,749 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,618 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,076 0
29SEP26 80.00 P 0.11 0.11 0.10 0.01 0.00 46 14 1,878 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 0.00 46 0 2,806 0
29SEP26 85.00 P 0.18 0.20 0.16 0.04 +0.01 47 9 12,325 0
29SEP26 87.50 P 0.21 0.22 0.21 0.06 +0.02 46 143 4,138 +5
29SEP26 90.00 P 0.30 0.30 0.25 0.10 +0.03 45 64 7,090 +11
29SEP26 92.50 P 0.37 0.37 0.35 0.16 +0.04 45 7 5,118 -2
29SEP26 95.00 P 0.43 0.44 0.40 0.26 +0.06 45 424 21,568 +340
29SEP26 97.50 P 0.57 0.57 0.53 0.39 +0.08 45 599 11,710 -585
29SEP26 100.00 P 0.74 0.74 0.67 0.58 +0.12 45 770 10,472 -231
29SEP26 102.50 P 0.96 0.96 0.85 0.85 +0.18 46 498 7,526 -167
29SEP26 105.00 P 1.30 1.30 1.09 1.12 +0.18 45 215 8,279 -143
29SEP26 107.50 P 1.56 1.68 1.46 1.53 +0.24 45 228 4,373 -137
29SEP26 110.00 P 1.90 2.20 1.86 2.01 +0.34 45 1,012 11,960 -354
29SEP26 112.50 P 2.30 2.70 2.30 2.64 +0.46 44 1,711 6,480 -463
29SEP26 115.00 P 3.29 3.61 2.91 3.39 +0.58 44 3,693 14,444 -377
29SEP26 117.50 P 3.90 4.25 3.66 4.23 +0.66 44 4,298 10,640 +2,500
29SEP26 120.00 P 5.10 5.44 4.80 5.21 +0.77 44 316 20,110 -58
29SEP26 122.50 P 6.27 6.73 6.16 6.34 +0.93 44 175 8,368 -61
29SEP26 125.00 P 7.78 7.93 7.00 7.58 +1.02 44 1,262 11,629 +1,218
29SEP26 127.50 P 9.14 9.14 8.85 9.01 +1.22 44 31 9,135 -29
29SEP26 130.00 P 10.65 10.74 10.06 10.74 +1.58 45 54 26,592 +35
29SEP26 132.50 P 0.00 0.00 0.00 12.24 +1.47 44 0 3,726 0
29SEP26 135.00 P 14.50 14.50 14.07 14.40 +1.93 47 22 12,741 0
29SEP26 137.50 P 16.15 16.15 16.15 16.18 +1.91 46 7 2,078 0
29SEP26 140.00 P 0.00 0.00 0.00 18.18 +2.01 46 2 10,818 0
29SEP26 142.50 P 20.23 20.41 20.23 20.23 +2.08 47 166 2,585 -85
29SEP26 145.00 P 0.00 0.00 0.00 22.60 +2.61 49 0 8,479 0
29SEP26 147.50 P 0.00 0.00 0.00 24.33 +2.02 45 0 2,283 0
29SEP26 150.00 P 26.58 26.72 26.58 26.72 +2.24 47 60 5,874 +30
29SEP26 152.50 P 0.00 0.00 0.00 29.24 +2.55 50 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 31.32 +2.43 47 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 33.92 +2.74 51 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 35.81 +2.31 38 0 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 38.60 +2.57 50 0 150 0
29SEP26 165.00 P 40.83 40.83 40.83 40.86 +2.41 45 6 96 +6
29SEP26 167.50 P 0.00 0.00 0.00 43.33 +2.09 45 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 45.81 +2.46 45 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 48.30 +2.48 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 50.80 +2.50 0 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 53.30 +2.50 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 55.80 +2.50 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 58.35 +2.55 58 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 60.80 +2.50 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 63.30 +2.50 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 65.80 +2.50 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 68.30 +2.50 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 70.80 +2.50 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 73.30 +2.50 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 75.80 +2.50 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 80.80 +2.50 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 85.80 +2.50 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 90.80 +2.50 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 95.80 +2.50 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 100.80 +2.50 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 105.80 +2.50 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 110.87 +2.57 90 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 115.80 +2.50 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 120.80 +2.50 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 125.80 +2.50 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 130.80 +2.50 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 135.80 +2.50 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 140.80 +2.50 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 145.80 +2.50 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 150.80 +2.50 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 155.80 +2.50 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 160.80 +2.50 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 165.80 +2.50 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 170.80 +2.50 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 175.80 +2.50 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 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 71 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 66 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 613 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,807 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,436 0
29OCT26 75.00 P 0.00 0.00 0.00 0.02 0.00 43 0 1,586 0
29OCT26 77.50 P 0.18 0.18 0.18 0.04 +0.01 43 6 848 0
29OCT26 80.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 1,180 0
29OCT26 82.50 P 0.27 0.27 0.27 0.09 +0.01 42 70 2,172 0
29OCT26 85.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 3,134 0
29OCT26 87.50 P 0.00 0.00 0.00 0.22 +0.03 42 0 2,701 0
29OCT26 90.00 P 0.55 0.60 0.55 0.34 +0.06 42 321 2,549 -65
29OCT26 92.50 P 0.00 0.00 0.00 0.48 +0.07 42 0 2,230 0
29OCT26 95.00 P 0.00 0.00 0.00 0.67 +0.08 42 0 2,411 0
29OCT26 97.50 P 1.15 1.15 1.00 0.93 +0.13 42 63 4,634 +15
29OCT26 100.00 P 1.45 1.45 1.39 1.25 +0.17 42 4,500 9,145 +4,435
29OCT26 102.50 P 1.74 1.74 1.74 1.64 +0.20 43 1,508 5,998 -524
29OCT26 105.00 P 2.18 2.27 1.97 2.07 +0.23 42 151 5,137 +100
29OCT26 107.50 P 2.55 2.61 2.55 2.60 +0.37 42 64 4,892 -3
29OCT26 110.00 P 3.14 3.42 3.14 3.17 +0.37 41 117 3,684 +5
29OCT26 112.50 P 4.05 4.12 3.77 3.91 +0.47 41 95 4,760 +36
29OCT26 115.00 P 4.60 4.98 4.53 4.71 +0.50 41 122 4,283 +28
29OCT26 117.50 P 5.41 5.80 5.41 5.68 +0.65 41 117 3,601 +56
29OCT26 120.00 P 6.68 7.00 6.20 6.70 +0.68 41 439 4,827 +433
29OCT26 122.50 P 8.42 8.42 7.70 7.88 +0.83 41 154 511 +47
29OCT26 125.00 P 9.63 9.63 8.80 9.26 +1.03 41 37 1,681 +31
29OCT26 127.50 P 10.07 10.23 10.07 10.67 +1.20 41 60 1,359 +60
29OCT26 130.00 P 12.00 12.32 12.00 12.32 +1.47 42 154 3,406 +92
29OCT26 132.50 P 0.00 0.00 0.00 13.89 +1.50 42 0 216 0
29OCT26 135.00 P 0.00 0.00 0.00 15.58 +1.55 42 1,300 1,425 +1,300
29OCT26 137.50 P 0.00 0.00 0.00 17.54 +1.76 43 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 19.45 +1.85 43 0 1,003 0
29OCT26 142.50 P 0.00 0.00 0.00 21.21 +1.71 42 0 2 0
29OCT26 145.00 P 0.00 0.00 0.00 23.31 +1.36 43 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 25.29 +1.53 42 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 27.41 +1.75 42 0 64 0
29OCT26 152.50 P 0.00 0.00 0.00 29.64 +1.83 42 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 31.81 +1.94 42 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 34.02 +1.89 41 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 36.17 +2.00 39 0 104 0
29OCT26 162.50 P 0.00 0.00 0.00 38.75 +2.38 42 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 40.93 +1.93 39 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 43.47 +2.23 41 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 45.91 +2.51 41 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 48.38 +2.37 42 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 50.84 +2.40 42 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 53.32 +2.44 42 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 55.80 +2.46 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 58.35 +2.53 47 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 60.80 +2.50 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 63.30 +2.50 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 65.80 +2.50 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 68.30 +2.50 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 70.80 +2.50 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 73.30 +2.50 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 75.80 +2.50 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 80.80 +2.50 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 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 61 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 540 0
27NOV26 67.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 119 0
27NOV26 70.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 105 0
27NOV26 72.50 P 0.23 0.23 0.23 0.06 +0.01 43 20 82 +20
27NOV26 75.00 P 0.30 0.30 0.30 0.09 +0.01 43 6 231 0
27NOV26 77.50 P 0.00 0.00 0.00 0.15 +0.03 44 0 133 0
27NOV26 80.00 P 0.00 0.00 0.00 0.22 +0.04 43 0 358 0
27NOV26 82.50 P 0.57 0.57 0.57 0.31 +0.05 43 70 234 +70
27NOV26 85.00 P 0.00 0.00 0.00 0.44 +0.07 43 0 110 0
27NOV26 87.50 P 0.00 0.00 0.00 0.61 +0.10 43 0 92 0
27NOV26 90.00 P 0.00 0.00 0.00 0.80 +0.10 43 0 157 0
27NOV26 92.50 P 0.00 0.00 0.00 1.08 +0.16 43 0 352 0
27NOV26 95.00 P 1.56 1.60 1.51 1.39 +0.18 43 64 1,547 +64
27NOV26 97.50 P 1.74 1.84 1.74 1.78 +0.23 43 43 983 +8
27NOV26 100.00 P 2.26 2.40 2.21 2.21 +0.26 43 76 1,837 +67
27NOV26 102.50 P 0.00 0.00 0.00 2.63 +0.23 43 0 739 0
27NOV26 105.00 P 3.25 3.25 3.25 3.22 +0.39 43 30 1,948 -29
27NOV26 107.50 P 3.60 4.06 3.60 3.84 +0.41 42 134 1,130 +134
27NOV26 110.00 P 4.40 4.58 4.40 4.60 +0.53 42 47 9,127 +13
27NOV26 112.50 P 5.34 5.34 5.34 5.41 +0.55 42 16 3,008 0
27NOV26 115.00 P 6.05 6.32 6.05 6.35 +0.67 42 109 4,708 +61
27NOV26 117.50 P 7.23 7.23 7.13 7.35 +0.71 42 93 2,240 +40
27NOV26 120.00 P 8.50 8.50 7.90 8.45 +0.81 42 71 3,145 +71
27NOV26 122.50 P 9.90 9.90 9.42 9.64 +0.89 42 127 2,377 +80
27NOV26 125.00 P 0.00 0.00 0.00 10.96 +1.01 42 0 9,908 0
27NOV26 127.50 P 0.00 0.00 0.00 12.40 +1.20 42 0 807 0
27NOV26 130.00 P 0.00 0.00 0.00 13.90 +1.31 42 0 2,150 0
27NOV26 132.50 P 15.66 15.66 15.66 15.52 +1.43 42 24 347 +24
27NOV26 135.00 P 17.37 17.37 17.37 17.30 +1.62 43 24 142 +24
27NOV26 137.50 P 0.00 0.00 0.00 19.23 +1.86 44 0 487 0
27NOV26 140.00 P 0.00 0.00 0.00 20.90 +1.76 43 0 7 0
27NOV26 142.50 P 0.00 0.00 0.00 22.72 +1.75 43 0 290 0
27NOV26 145.00 P 0.00 0.00 0.00 24.73 +1.87 43 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 26.73 +1.96 44 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 28.77 +1.65 44 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 30.81 +1.53 43 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 32.99 +1.88 44 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 35.11 +1.46 44 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 37.33 +1.61 44 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 39.48 +1.58 43 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 41.90 +1.72 44 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 43.99 +1.49 42 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 46.48 +1.60 44 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 48.81 +2.01 44 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 51.04 +1.86 42 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 53.47 +2.12 42 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 55.90 +2.16 42 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 58.41 +2.27 43 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 60.86 +2.52 43 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 63.33 +2.22 43 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 65.81 +2.46 43 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 68.30 +2.48 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 70.80 +2.49 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 73.30 +2.50 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 75.80 +2.50 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 80.80 +2.50 0 0 0 0
30DEC26 45.00 P 0.05 0.05 0.05 0.01 0.00 57 200 20 -200
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.02 +0.01 44 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 5,689 0
30DEC26 65.00 P 0.00 0.00 0.00 0.04 0.00 42 0 3,050 0
30DEC26 67.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 733 0
30DEC26 70.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 880 0
30DEC26 72.50 P 0.00 0.00 0.00 0.15 +0.02 42 0 587 0
30DEC26 75.00 P 0.00 0.00 0.00 0.22 +0.04 43 0 1,390 0
30DEC26 77.50 P 0.66 0.66 0.66 0.31 +0.04 43 1 1,679 +1
30DEC26 80.00 P 0.76 0.76 0.76 0.43 +0.06 42 1 4,658 -1
30DEC26 82.50 P 0.95 0.95 0.95 0.58 +0.07 43 70 4,234 +70
30DEC26 85.00 P 1.10 1.10 1.10 0.78 +0.10 43 65 10,837 +65
30DEC26 87.50 P 1.32 1.32 1.32 1.01 +0.13 43 65 6,753 +62
30DEC26 90.00 P 1.61 1.61 1.52 1.30 +0.14 43 115 7,088 +115
30DEC26 92.50 P 0.00 0.00 0.00 1.65 +0.21 43 0 4,848 0
30DEC26 95.00 P 0.00 0.00 0.00 2.05 +0.22 43 0 11,895 0
30DEC26 97.50 P 2.55 2.61 2.55 2.54 +0.31 43 2 4,388 +1
30DEC26 100.00 P 3.03 3.21 3.03 3.06 +0.30 43 7 17,151 +5
30DEC26 102.50 P 3.60 3.60 3.60 3.59 +0.33 42 56 4,798 +56
30DEC26 105.00 P 4.43 4.47 4.22 4.20 +0.40 42 32 10,363 +30
30DEC26 107.50 P 5.06 5.08 4.98 4.90 +0.48 42 108 7,484 +30
30DEC26 110.00 P 5.80 5.80 5.69 5.69 +0.52 42 20 12,171 +16
30DEC26 112.50 P 6.73 6.73 6.73 6.57 +0.59 42 65 5,521 +65
30DEC26 115.00 P 7.61 7.77 7.40 7.56 +0.69 41 79 13,340 +1
30DEC26 117.50 P 8.67 8.67 8.67 8.57 +0.70 41 60 8,779 +60
30DEC26 120.00 P 9.67 9.82 9.30 9.73 +0.85 41 163 17,465 0
30DEC26 122.50 P 11.20 11.52 10.92 10.97 +0.91 41 63 8,529 +63
30DEC26 125.00 P 12.17 12.77 12.16 12.28 +1.02 41 840 15,240 +720
30DEC26 127.50 P 0.00 0.00 0.00 13.71 +1.18 41 0 7,671 0
30DEC26 130.00 P 0.00 0.00 0.00 15.21 +1.29 41 0 18,493 0
30DEC26 132.50 P 0.00 0.00 0.00 16.77 +1.30 41 0 5,518 0
30DEC26 135.00 P 0.00 0.00 0.00 18.45 +1.43 42 0 7,017 0
30DEC26 137.50 P 0.00 0.00 0.00 20.15 +1.46 42 0 2,585 0
30DEC26 140.00 P 22.33 22.33 22.33 22.01 +1.61 42 1 3,206 0
30DEC26 142.50 P 0.00 0.00 0.00 23.95 +1.76 42 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 25.68 +1.68 42 0 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 28.32 +2.41 45 0 1,043 0
30DEC26 150.00 P 0.00 0.00 0.00 29.50 +1.80 42 0 6,609 0
30DEC26 152.50 P 0.00 0.00 0.00 31.80 +1.68 43 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 34.07 +2.07 44 0 3,388 0
30DEC26 157.50 P 0.00 0.00 0.00 35.96 +1.76 43 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 38.10 +1.85 43 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 40.38 +1.65 44 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 42.70 +1.93 44 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 44.78 +1.99 43 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 47.03 +2.02 43 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 49.34 +2.00 43 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 51.61 +1.99 43 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 53.95 +2.07 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 56.27 +1.88 43 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 58.61 +2.37 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 61.01 +2.22 42 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 63.45 +2.08 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 65.81 +2.28 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 68.36 +2.54 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 70.83 +2.22 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 73.31 +2.45 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 75.80 +2.47 0 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 80.80 +2.50 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 85.80 +2.50 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 90.80 +2.50 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 95.80 +2.50 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 100.80 +2.50 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 105.80 +2.50 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 110.87 +2.57 58 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 115.80 +2.50 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 120.80 +2.50 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 125.80 +2.50 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 130.80 +2.50 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 135.80 +2.50 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 140.80 +2.50 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 145.80 +2.50 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 150.80 +2.50 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 155.80 +2.50 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 160.80 +2.50 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 165.80 +2.50 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 170.80 +2.50 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 175.80 +2.50 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 444 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.02 0.00 42 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.03 0.00 42 0 30 0
30MAR27 55.00 P 0.36 0.36 0.36 0.05 0.00 42 5 35 +5
30MAR27 57.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 145 0
30MAR27 60.00 P 0.56 0.56 0.56 0.12 +0.02 42 2 2,879 0
30MAR27 62.50 P 0.00 0.00 0.00 0.17 +0.02 42 0 1,055 0
30MAR27 65.00 P 0.00 0.00 0.00 0.24 +0.04 42 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.33 +0.04 42 0 714 0
30MAR27 70.00 P 1.00 1.00 1.00 0.45 +0.06 42 1 719 -1
30MAR27 72.50 P 0.00 0.00 0.00 0.60 +0.07 42 0 3,944 0
30MAR27 75.00 P 0.00 0.00 0.00 0.79 +0.11 42 0 1,344 0
30MAR27 77.50 P 0.00 0.00 0.00 0.99 +0.10 42 0 895 0
30MAR27 80.00 P 0.00 0.00 0.00 1.27 +0.17 42 0 7,754 0
30MAR27 82.50 P 2.05 2.05 2.05 1.56 +0.16 42 70 1,846 0
30MAR27 85.00 P 0.00 0.00 0.00 1.93 +0.23 42 0 3,184 0
30MAR27 87.50 P 0.00 0.00 0.00 2.34 +0.24 42 0 2,651 0
30MAR27 90.00 P 2.94 3.10 2.94 2.79 +0.28 42 4 11,701 -3
30MAR27 92.50 P 0.00 0.00 0.00 3.34 +0.34 42 0 2,541 0
30MAR27 95.00 P 0.00 0.00 0.00 3.89 +0.34 42 0 7,155 0
30MAR27 97.50 P 4.77 4.77 4.63 4.58 +0.46 42 130 2,666 0
30MAR27 100.00 P 5.46 5.46 5.46 5.25 +0.43 42 2 6,329 +1
30MAR27 102.50 P 0.00 0.00 0.00 5.95 +0.42 42 0 3,064 0
30MAR27 105.00 P 6.90 6.92 6.90 6.72 +0.46 42 2 6,000 0
30MAR27 107.50 P 7.56 7.56 7.56 7.59 +0.55 42 65 2,958 0
30MAR27 110.00 P 0.00 0.00 0.00 8.46 +0.58 41 0 8,844 0
30MAR27 112.50 P 0.00 0.00 0.00 9.43 +0.70 41 0 3,298 0
30MAR27 115.00 P 0.00 0.00 0.00 10.48 +0.78 41 1 11,305 0
30MAR27 117.50 P 0.00 0.00 0.00 11.67 +0.91 41 0 4,497 0
30MAR27 120.00 P 12.97 12.97 12.97 12.80 +1.00 41 2 10,861 +2
30MAR27 122.50 P 14.00 14.00 14.00 14.09 +1.01 41 2 5,896 0
30MAR27 125.00 P 15.71 15.71 15.17 15.45 +1.11 41 561 8,027 0
30MAR27 127.50 P 0.00 0.00 0.00 16.89 +1.21 41 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 18.34 +1.25 41 0 9,982 0
30MAR27 132.50 P 0.00 0.00 0.00 19.83 +1.17 41 0 363 0
30MAR27 135.00 P 21.79 21.79 21.79 21.55 +1.35 41 1 3,271 0
30MAR27 137.50 P 0.00 0.00 0.00 23.94 +2.15 43 0 473 0
30MAR27 140.00 P 0.00 0.00 0.00 24.94 +1.49 42 0 1,682 0
30MAR27 142.50 P 0.00 0.00 0.00 26.72 +1.37 42 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 28.56 +1.52 42 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 30.43 +1.59 42 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 32.40 +1.80 42 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 34.35 +1.72 42 0 280 0
30MAR27 155.00 P 0.00 0.00 0.00 36.24 +1.67 42 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 38.25 +1.67 42 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 40.36 +1.55 43 0 157 0
30MAR27 162.50 P 0.00 0.00 0.00 42.35 +1.79 42 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 44.43 +1.87 42 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 46.55 +1.84 42 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 48.69 +1.84 42 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 50.83 +1.78 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.02 +1.70 42 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.23 +1.96 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 57.57 +1.91 42 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 59.77 +2.13 42 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 62.05 +1.64 42 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 64.36 +2.04 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 66.62 +2.09 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 68.90 +2.13 41 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 71.30 +2.15 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 73.66 +2.29 41 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 76.02 +1.83 41 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 80.80 +2.40 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 171 0
29JUN27 46.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 5 0
29JUN27 47.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.10 +0.03 43 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.16 +0.04 43 0 209 0
29JUN27 55.00 P 0.00 0.00 0.00 0.22 +0.04 43 0 173 0
29JUN27 57.50 P 0.00 0.00 0.00 0.32 +0.07 43 0 168 0
29JUN27 60.00 P 0.00 0.00 0.00 0.42 +0.07 43 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 0.57 +0.11 43 0 33 0
29JUN27 65.00 P 0.00 0.00 0.00 0.72 +0.11 43 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.94 +0.16 43 0 1,174 0
29JUN27 70.00 P 0.00 0.00 0.00 1.16 +0.17 43 0 3,239 0
29JUN27 72.50 P 0.00 0.00 0.00 1.46 +0.24 43 0 796 0
29JUN27 75.00 P 0.00 0.00 0.00 1.77 +0.24 43 0 641 0
29JUN27 77.50 P 0.00 0.00 0.00 2.14 +0.31 43 0 694 0
29JUN27 80.00 P 0.00 0.00 0.00 2.57 +0.34 43 0 395 0
29JUN27 82.50 P 0.00 0.00 0.00 3.00 +0.35 43 0 455 0
29JUN27 85.00 P 3.75 3.75 3.75 3.56 +0.46 43 20 6,251 +20
29JUN27 87.50 P 4.28 4.28 4.28 4.08 +0.42 43 140 3,357 +65
29JUN27 90.00 P 4.83 4.83 4.83 4.74 +0.52 43 65 1,102 0
29JUN27 92.50 P 0.00 0.00 0.00 5.37 +0.52 43 0 706 0
29JUN27 95.00 P 6.17 6.17 6.17 6.01 +0.44 43 10 5,830 +10
29JUN27 97.50 P 6.58 6.58 6.58 6.71 +0.43 42 65 1,363 0
29JUN27 100.00 P 7.45 7.70 7.45 7.47 +0.44 42 8 10,231 +6
29JUN27 102.50 P 8.13 8.13 8.13 8.28 +0.40 42 65 747 -65
29JUN27 105.00 P 9.06 9.35 9.06 9.15 +0.60 42 112 2,652 +1
29JUN27 107.50 P 0.00 0.00 0.00 10.18 +0.69 42 0 804 0
29JUN27 110.00 P 0.00 0.00 0.00 11.21 +0.85 42 0 1,265 0
29JUN27 112.50 P 0.00 0.00 0.00 12.25 +0.91 42 0 785 0
29JUN27 115.00 P 13.00 13.38 13.00 13.41 +1.02 42 61 999 +60
29JUN27 117.50 P 0.00 0.00 0.00 14.63 +1.12 42 0 3,712 0
29JUN27 120.00 P 15.80 15.80 15.80 15.85 +1.13 41 1 2,045 +1
29JUN27 122.50 P 17.07 17.07 16.90 17.08 +1.14 41 70 351 0
29JUN27 125.00 P 0.00 0.00 0.00 18.47 +1.26 41 0 3,292 0
29JUN27 127.50 P 19.87 19.95 19.42 19.95 +1.38 41 158 740 -10
29JUN27 130.00 P 20.80 21.02 20.80 21.28 +1.32 41 6 594 +6
29JUN27 132.50 P 0.00 0.00 0.00 22.79 +1.24 41 0 383 0
29JUN27 135.00 P 0.00 0.00 0.00 24.38 +1.29 41 0 149 0
29JUN27 137.50 P 0.00 0.00 0.00 25.99 +1.33 41 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 27.67 +1.39 41 0 226 0
29JUN27 142.50 P 28.68 28.68 28.68 29.40 +1.45 41 55 373 +55
29JUN27 145.00 P 0.00 0.00 0.00 31.18 +1.52 42 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 33.00 +1.31 42 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 34.86 +1.56 42 0 142 0
29JUN27 152.50 P 0.00 0.00 0.00 36.72 +1.59 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 38.64 +1.60 42 0 8 0
29JUN27 157.50 P 0.00 0.00 0.00 40.59 +1.72 42 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 42.57 +1.77 42 0 79 0
29JUN27 162.50 P 0.00 0.00 0.00 44.55 +1.77 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 46.53 +1.79 42 0 264 0
29JUN27 167.50 P 0.00 0.00 0.00 48.61 +1.55 42 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 50.67 +1.89 42 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 52.81 +1.72 42 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 54.88 +1.87 42 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 57.03 +1.63 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 59.16 +1.74 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 61.36 +1.73 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 63.42 +1.62 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 65.71 +1.79 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 67.95 +1.62 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 70.12 +1.73 42 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 72.39 +1.97 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 74.63 +1.97 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 76.93 +2.01 42 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 81.60 +2.06 41 0 2 0
TOTAL PUT 42,632 1,080,070 +12,670
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$ 8.210
28AUG26 5.00 C 0.00 0.00 0.00 3.21 -0.15 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.97 -0.14 128 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.71 -0.15 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.46 -0.15 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.22 -0.14 92 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.98 -0.13 96 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.73 -0.13 84 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.48 -0.15 73 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.23 -0.14 61 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 0.99 -0.13 56 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 0.75 -0.14 48 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.54 -0.14 47 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.39 -0.10 52 0 111 0
28AUG26 8.25 C 0.23 0.23 0.23 0.25 -0.09 51 20 74 0
28AUG26 8.50 C 0.17 0.17 0.17 0.16 -0.06 53 1 437 0
28AUG26 8.75 C 0.10 0.10 0.10 0.09 -0.05 52 4 287 0
28AUG26 9.00 C 0.05 0.05 0.05 0.05 -0.04 53 2 529 +2
28AUG26 9.25 C 0.00 0.00 0.00 0.03 -0.02 55 0 236 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 620 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 -0.01 58 0 257 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 498 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 114 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 166 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 48 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 105 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 49 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 131 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 140 0 90 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 149 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 157 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 165 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 173 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 180 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.52 -0.16 86 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.42 -0.16 82 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.32 -0.16 79 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.24 -0.14 102 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 2.99 -0.14 93 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.72 -0.16 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.48 -0.15 69 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.22 -0.17 0 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.98 -0.15 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.74 -0.16 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.50 -0.16 51 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.28 -0.15 51 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.07 -0.13 51 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 0.86 -0.11 48 0 241 0
29SEP26 7.75 C 0.00 0.00 0.00 0.69 -0.12 48 0 471 0
29SEP26 8.00 C 0.00 0.00 0.00 0.53 -0.12 46 0 318 0
29SEP26 8.25 C 0.46 0.48 0.43 0.41 -0.10 46 57 476 0
29SEP26 8.50 C 0.35 0.37 0.32 0.30 -0.09 45 76 537 0
29SEP26 8.75 C 0.25 0.27 0.25 0.22 -0.08 45 75 370 -55
29SEP26 9.00 C 0.21 0.21 0.21 0.16 -0.07 45 55 318 -20
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.05 46 0 269 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.04 45 0 582 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.03 46 0 503 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 229 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 325 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 109 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.24 -0.14 86 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.99 -0.14 79 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.73 -0.15 66 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.48 -0.16 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.24 -0.16 58 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.00 -0.16 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.74 -0.19 46 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.54 -0.15 51 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.34 -0.13 52 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.14 -0.12 50 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.96 -0.08 49 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 0.81 -0.07 48 0 75 0
29OCT26 8.00 C 0.00 0.00 0.00 0.67 -0.09 48 0 230 0
29OCT26 8.25 C 0.00 0.00 0.00 0.56 -0.08 48 0 290 0
29OCT26 8.50 C 0.00 0.00 0.00 0.46 -0.07 47 0 388 0
29OCT26 8.75 C 0.46 0.46 0.43 0.38 -0.06 47 30 233 +15
29OCT26 9.00 C 0.00 0.00 0.00 0.31 -0.05 47 0 209 0
29OCT26 9.25 C 0.00 0.00 0.00 0.25 -0.05 47 0 268 0
29OCT26 9.50 C 0.00 0.00 0.00 0.20 -0.04 47 0 143 0
29OCT26 9.75 C 0.00 0.00 0.00 0.16 -0.04 47 0 90 0
29OCT26 10.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 31 0
29OCT26 10.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 28 0
29OCT26 11.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 38 0
29OCT26 11.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 135 0
29OCT26 12.00 C 0.05 0.05 0.05 0.02 -0.01 47 3 456 +3
27NOV26 6.00 C 0.00 0.00 0.00 2.24 -0.17 52 0 10 0
27NOV26 6.25 C 0.00 0.00 0.00 2.01 -0.17 51 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.80 -0.15 52 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.59 -0.14 51 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.41 -0.12 51 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.23 -0.11 50 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.07 -0.11 49 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.93 -0.07 49 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.81 -0.09 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.70 -0.08 49 0 0 0
27NOV26 8.50 C 0.64 0.64 0.64 0.60 -0.07 48 15 35 +15
27NOV26 8.75 C 0.58 0.58 0.55 0.51 -0.07 48 85 185 +85
27NOV26 9.00 C 0.00 0.00 0.00 0.44 -0.06 48 0 32 0
27NOV26 9.25 C 0.00 0.00 0.00 0.37 -0.06 48 0 29 0
27NOV26 9.50 C 0.00 0.00 0.00 0.32 -0.05 48 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.27 -0.04 48 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.23 -0.04 48 0 55 0
27NOV26 10.50 C 0.00 0.00 0.00 0.16 -0.03 48 0 45 0
27NOV26 11.00 C 0.00 0.00 0.00 0.11 -0.03 47 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 3.24 -0.15 68 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.99 -0.15 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.73 -0.17 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.48 -0.19 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.26 -0.18 51 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.06 -0.15 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.86 -0.13 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.67 -0.11 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.49 -0.11 50 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.33 -0.10 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.18 -0.10 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.05 -0.09 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.93 -0.05 48 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 0.83 -0.07 48 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.73 -0.06 48 0 130 0
30DEC26 8.75 C 0.00 0.00 0.00 0.64 -0.06 48 0 85 0
30DEC26 9.00 C 0.00 0.00 0.00 0.56 -0.05 48 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 -0.05 48 0 90 0
30DEC26 9.50 C 0.00 0.00 0.00 0.43 -0.04 48 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 -0.04 48 0 31 0
30DEC26 10.00 C 0.00 0.00 0.00 0.32 -0.04 47 0 43 0
30DEC26 10.50 C 0.00 0.00 0.00 0.24 -0.04 47 0 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 -0.03 47 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 -0.01 48 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.24 -0.18 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.02 -0.18 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.82 -0.15 54 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.62 -0.13 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.42 -0.13 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.23 -0.13 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.05 -0.13 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.89 -0.13 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.74 -0.12 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.60 -0.12 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.47 -0.11 49 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.35 -0.10 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.23 -0.10 49 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.13 -0.10 48 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 1.02 -0.10 48 0 110 0
30MAR27 8.75 C 0.00 0.00 0.00 0.94 -0.09 48 0 65 0
30MAR27 9.00 C 0.00 0.00 0.00 0.85 -0.09 48 0 78 0
30MAR27 9.25 C 0.85 0.85 0.85 0.77 -0.09 48 15 90 +15
30MAR27 9.50 C 0.79 0.79 0.79 0.71 -0.07 48 15 45 +15
30MAR27 9.75 C 0.00 0.00 0.00 0.64 -0.08 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.58 -0.07 48 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.48 -0.07 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 -0.05 48 0 54 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 -0.05 47 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 -0.04 48 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 -0.03 48 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 -0.03 47 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 -0.02 48 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 -0.02 47 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 95 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.36 -0.14 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.16 -0.13 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.96 -0.14 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.78 -0.13 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.60 -0.14 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.44 -0.13 52 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.28 -0.13 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.14 -0.12 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.00 -0.12 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.86 -0.13 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.74 -0.12 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.63 -0.11 50 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.51 -0.11 50 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.42 -0.10 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.32 -0.10 50 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.22 -0.11 49 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.14 -0.10 49 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.06 -0.10 49 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.98 -0.10 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.92 -0.08 49 0 63 0
29JUN27 10.00 C 0.00 0.00 0.00 0.86 -0.08 49 0 110 0
29JUN27 10.50 C 0.00 0.00 0.00 0.74 -0.08 49 0 6 0
29JUN27 11.00 C 0.00 0.00 0.00 0.64 -0.07 49 0 94 0
29JUN27 11.50 C 0.00 0.00 0.00 0.55 -0.07 49 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.48 -0.06 49 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.41 -0.06 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.36 -0.05 49 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.31 -0.05 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.27 -0.04 49 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.23 -0.04 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.20 -0.03 49 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.15 -0.03 49 0 32 0
TOTAL CALL 453 28,811 +75
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 138 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 125 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 125 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 67 0 111 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 66 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 0.00 53 0 210 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 +0.01 54 0 201 0
28AUG26 7.75 P 0.00 0.00 0.00 0.09 +0.01 51 0 189 0
28AUG26 8.00 P 0.15 0.15 0.15 0.17 +0.02 51 1 667 +1
28AUG26 8.25 P 0.00 0.00 0.00 0.29 +0.05 52 0 176 0
28AUG26 8.50 P 0.00 0.00 0.00 0.45 +0.07 54 0 298 0
28AUG26 8.75 P 0.00 0.00 0.00 0.62 +0.07 51 0 180 0
28AUG26 9.00 P 0.00 0.00 0.00 0.83 +0.10 51 0 68 0
28AUG26 9.25 P 0.00 0.00 0.00 1.09 +0.15 65 0 50 0
28AUG26 9.50 P 0.00 0.00 0.00 1.32 +0.15 66 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.57 +0.16 75 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.81 +0.15 77 0 85 0
28AUG26 10.50 P 0.00 0.00 0.00 2.32 +0.16 99 0 0 -82
28AUG26 11.00 P 0.00 0.00 0.00 2.79 +0.13 0 0 30 0
28AUG26 11.50 P 0.00 0.00 0.00 3.29 +0.13 0 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 3.79 +0.13 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.29 +0.13 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.79 +0.13 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.29 +0.13 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.79 +0.13 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.31 +0.15 181 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.79 +0.13 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.29 +0.13 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.79 +0.13 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.29 +0.13 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 48 0 81 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 46 0 116 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 45 0 224 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.01 47 0 151 0
29SEP26 7.00 P 0.13 0.13 0.13 0.13 +0.01 45 25 163 -15
29SEP26 7.25 P 0.00 0.00 0.00 0.19 +0.01 45 0 253 0
29SEP26 7.50 P 0.28 0.28 0.28 0.27 +0.02 44 16 541 +16
29SEP26 7.75 P 0.38 0.38 0.38 0.37 +0.02 43 31 448 0
29SEP26 8.00 P 0.47 0.48 0.46 0.50 +0.04 44 29 1,005 +10
29SEP26 8.25 P 0.63 0.65 0.63 0.64 +0.05 43 57 283 +6
29SEP26 8.50 P 0.00 0.00 0.00 0.80 +0.06 42 0 404 0
29SEP26 8.75 P 0.00 0.00 0.00 0.98 +0.07 42 0 162 0
29SEP26 9.00 P 0.00 0.00 0.00 1.17 +0.08 40 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 1.37 +0.08 38 0 165 0
29SEP26 9.50 P 0.00 0.00 0.00 1.58 +0.09 32 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.81 +0.11 0 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.03 +0.11 0 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.50 +0.12 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.97 +0.12 0 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 3.46 +0.13 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.98 +0.12 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.48 +0.13 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.95 +0.17 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.42 +0.14 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.93 +0.15 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.43 +0.16 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.94 +0.17 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.44 +0.17 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.94 +0.17 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.42 +0.15 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.93 +0.16 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.42 +0.15 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.94 +0.17 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.44 +0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.91 +0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.42 +0.16 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 0.00 47 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 +0.01 48 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.09 +0.01 47 0 105 0
29OCT26 6.50 P 0.00 0.00 0.00 0.13 +0.01 47 0 57 0
29OCT26 6.75 P 0.00 0.00 0.00 0.18 +0.01 46 0 151 0
29OCT26 7.00 P 0.00 0.00 0.00 0.24 +0.02 46 0 174 0
29OCT26 7.25 P 0.00 0.00 0.00 0.32 +0.03 45 0 80 0
29OCT26 7.50 P 0.00 0.00 0.00 0.42 +0.04 46 0 596 0
29OCT26 7.75 P 0.52 0.52 0.52 0.53 +0.05 45 60 357 0
29OCT26 8.00 P 0.62 0.65 0.62 0.66 +0.06 45 101 598 +55
29OCT26 8.25 P 0.77 0.77 0.75 0.79 +0.06 44 97 339 +26
29OCT26 8.50 P 0.00 0.00 0.00 0.95 +0.07 44 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.12 +0.08 44 0 125 0
29OCT26 9.00 P 1.24 1.24 1.21 1.30 +0.09 43 30 45 +15
29OCT26 9.25 P 0.00 0.00 0.00 1.49 +0.10 43 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.68 +0.10 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.90 +0.11 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.10 +0.11 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.01 +0.13 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.48 +0.13 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.98 +0.12 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.15 +0.01 47 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.20 +0.01 47 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.26 +0.02 46 0 119 0
27NOV26 7.00 P 0.00 0.00 0.00 0.34 +0.02 46 0 52 0
27NOV26 7.25 P 0.41 0.41 0.41 0.43 +0.03 46 65 102 +55
27NOV26 7.50 P 0.50 0.50 0.50 0.53 +0.03 46 55 125 +55
27NOV26 7.75 P 0.00 0.00 0.00 0.65 +0.04 46 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.78 +0.05 46 0 89 0
27NOV26 8.25 P 0.89 0.89 0.86 0.92 +0.06 46 30 143 0
27NOV26 8.50 P 0.00 0.00 0.00 1.07 +0.07 45 0 139 0
27NOV26 8.75 P 0.00 0.00 0.00 1.23 +0.07 45 0 165 0
27NOV26 9.00 P 0.00 0.00 0.00 1.41 +0.08 45 0 65 0
27NOV26 9.25 P 0.00 0.00 0.00 1.60 +0.10 45 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.79 +0.10 44 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.99 +0.11 44 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.20 +0.12 44 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.64 +0.15 43 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.09 +0.15 40 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.55 +0.16 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.03 +0.17 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 +0.01 47 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 +0.02 48 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 +0.01 46 0 24 0
30DEC26 6.75 P 0.34 0.34 0.34 0.34 +0.03 46 10 25 +10
30DEC26 7.00 P 0.41 0.41 0.41 0.43 +0.04 46 30 112 +25
30DEC26 7.25 P 0.50 0.50 0.50 0.53 +0.05 46 65 110 +52
30DEC26 7.50 P 0.59 0.59 0.59 0.63 +0.05 46 2 54 0
30DEC26 7.75 P 0.00 0.00 0.00 0.75 +0.05 46 0 111 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 +0.06 46 0 189 0
30DEC26 8.25 P 0.00 0.00 0.00 1.02 +0.06 45 0 140 0
30DEC26 8.50 P 1.12 1.13 1.12 1.17 +0.07 45 65 65 +10
30DEC26 8.75 P 0.00 0.00 0.00 1.33 +0.08 45 0 93 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 +0.09 45 0 59 0
30DEC26 9.25 P 0.00 0.00 0.00 1.69 +0.10 45 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.89 +0.12 45 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.08 +0.10 45 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.29 +0.13 45 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.71 +0.14 45 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.15 +0.15 44 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.59 +0.14 40 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.07 +0.17 38 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.54 +0.17 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.02 +0.17 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.47 +0.14 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.99 +0.18 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.48 +0.20 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.97 +0.15 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.47 +0.20 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.97 +0.18 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.47 +0.18 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.97 +0.18 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.47 +0.19 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.97 +0.19 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.46 +0.18 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.96 +0.18 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.46 +0.18 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.11 0.00 47 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.20 +0.02 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.25 +0.02 47 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.32 +0.03 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.45 +0.02 46 0 18 0
30MAR27 6.75 P 0.51 0.51 0.51 0.53 +0.01 46 15 16 +15
30MAR27 7.00 P 0.61 0.61 0.61 0.63 +0.02 46 60 106 +60
30MAR27 7.25 P 0.00 0.00 0.00 0.74 +0.02 46 0 30 0
30MAR27 7.50 P 0.82 0.82 0.82 0.85 +0.03 46 17 17 +17
30MAR27 7.75 P 0.94 0.97 0.94 0.98 +0.03 46 30 45 +15
30MAR27 8.00 P 1.07 1.07 1.07 1.11 +0.04 46 15 95 -15
30MAR27 8.25 P 1.25 1.25 1.25 1.25 +0.04 45 30 110 0
30MAR27 8.50 P 1.40 1.40 1.40 1.40 +0.04 45 15 95 +15
30MAR27 8.75 P 0.00 0.00 0.00 1.56 +0.05 45 0 15 0
30MAR27 9.00 P 0.00 0.00 0.00 1.72 +0.05 45 0 27 0
30MAR27 9.25 P 0.00 0.00 0.00 1.91 +0.08 46 0 16 0
30MAR27 9.50 P 0.00 0.00 0.00 2.10 +0.10 46 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.29 +0.11 46 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.48 +0.11 46 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.88 +0.12 46 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.30 +0.13 46 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.71 +0.12 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.18 +0.15 45 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.60 +0.12 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.09 +0.16 42 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.56 +0.16 37 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.03 +0.16 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.51 +0.16 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.00 +0.17 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.49 +0.18 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.98 +0.18 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.48 +0.18 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.97 +0.18 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.47 +0.19 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.97 +0.19 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.47 +0.19 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.96 +0.18 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 0.00 49 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.27 +0.02 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.33 +0.02 49 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.39 +0.02 48 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.46 +0.02 48 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.54 +0.02 48 0 48 0
29JUN27 6.50 P 0.61 0.61 0.60 0.62 +0.01 47 200 210 +200
29JUN27 6.75 P 0.00 0.00 0.00 0.72 +0.01 47 0 2 0
29JUN27 7.00 P 0.80 0.81 0.80 0.83 +0.01 47 30 30 +20
29JUN27 7.25 P 0.00 0.00 0.00 0.94 +0.02 47 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 1.07 +0.03 47 0 71 0
29JUN27 7.75 P 0.00 0.00 0.00 1.20 +0.03 47 0 159 0
29JUN27 8.00 P 0.00 0.00 0.00 1.33 +0.03 47 0 174 0
29JUN27 8.25 P 0.00 0.00 0.00 1.47 +0.03 47 0 57 0
29JUN27 8.50 P 1.61 1.61 1.61 1.62 +0.03 47 15 215 +15
29JUN27 8.75 P 0.00 0.00 0.00 1.77 +0.03 46 0 255 0
29JUN27 9.00 P 0.00 0.00 0.00 1.94 +0.04 46 0 70 0
29JUN27 9.25 P 0.00 0.00 0.00 2.10 +0.04 46 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.30 +0.07 47 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.48 +0.08 47 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.66 +0.08 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.05 +0.09 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.47 +0.11 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.88 +0.12 47 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.31 +0.13 47 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.74 +0.13 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.19 +0.14 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.64 +0.14 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.10 +0.15 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.58 +0.17 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.05 +0.17 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.53 +0.17 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.98 +0.14 0 0 0 0
TOTAL PUT 1,196 24,298 +581
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 0.00 107 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.86 0.00 95 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.76 0.00 84 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.66 0.00 73 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.56 0.00 62 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.46 0.00 51 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.36 0.00 41 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.26 0.00 30 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.17 -0.01 31 0 40 0
28AUG26 3.20 C 0.00 0.00 0.00 0.11 -0.01 38 0 30 0
28AUG26 3.30 C 0.00 0.00 0.00 0.05 -0.02 33 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.03 -0.01 39 0 73 0
28AUG26 3.50 C 0.00 0.00 0.00 0.02 0.00 45 0 80 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 152 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.67 +0.01 39 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.57 -0.01 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.48 0.00 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.40 -0.01 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 0.00 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 0.00 38 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.20 -0.01 38 0 60 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 -0.01 38 0 360 0
29SEP26 3.40 C 0.10 0.11 0.10 0.12 0.00 40 7 343 +2
29SEP26 3.50 C 0.00 0.00 0.00 0.09 0.00 40 0 302 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 0.00 42 0 30 0
29SEP26 3.70 C 0.04 0.05 0.04 0.05 0.00 41 9 69 +7
29SEP26 3.80 C 0.05 0.05 0.05 0.03 0.00 39 1 4 +1
29SEP26 3.90 C 0.00 0.00 0.00 0.02 0.00 39 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29OCT26 2.30 C 0.00 0.00 0.00 0.97 -0.02 35 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.87 -0.02 30 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.78 -0.02 37 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.69 -0.02 38 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.61 -0.01 41 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.53 -0.01 41 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.45 0.00 39 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.38 -0.02 39 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
29OCT26 3.20 C 0.23 0.23 0.23 0.27 0.00 40 30 30 +30
29OCT26 3.30 C 0.21 0.21 0.21 0.21 -0.01 38 3 7 +3
29OCT26 3.40 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29OCT26 3.50 C 0.14 0.14 0.14 0.15 0.00 41 2 328 +2
29OCT26 3.60 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.10 0.00 42 0 1 0
29OCT26 3.80 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.06 0.00 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 43 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 38 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.98 -0.03 36 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.90 -0.02 44 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.81 +0.01 42 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.73 -0.01 43 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.65 -0.01 43 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.57 -0.02 42 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.50 -0.01 42 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.43 0.00 41 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.33 0.00 42 0 60 0
27NOV26 3.30 C 0.00 0.00 0.00 0.28 0.00 42 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.21 0.00 43 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.18 0.00 44 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.16 +0.01 45 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.09 0.00 44 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 0.07 +0.01 45 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.05 +0.01 46 0 300 0
30DEC26 2.30 C 0.00 0.00 0.00 1.02 -0.01 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.93 -0.02 46 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.85 -0.01 46 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.77 -0.01 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.69 -0.01 44 2 2 +2
30DEC26 2.80 C 0.00 0.00 0.00 0.62 -0.01 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.55 -0.01 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 -0.02 42 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.32 -0.01 41 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.25 0.00 42 0 250 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.19 -0.01 43 0 60 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.08 0.00 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.00 -0.01 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.92 -0.02 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.85 -0.01 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.78 +0.01 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.71 -0.01 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.65 +0.01 43 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.59 0.00 43 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.55 0.00 44 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.51 -0.01 45 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 0.00 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 0.00 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 0.00 45 0 0 0
30MAR27 3.80 C 0.29 0.29 0.29 0.29 0.00 45 10 120 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.23 0.00 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.21 0.00 44 0 225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 -0.01 44 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 0.17 0.17 0.17 0.16 0.00 45 30 420 +30
29JUN27 2.30 C 0.00 0.00 0.00 1.13 0.00 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.06 0.00 45 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.99 0.00 45 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.93 +0.01 46 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.86 -0.02 45 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.80 -0.01 45 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.75 0.00 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.70 0.00 45 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.65 0.00 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.60 0.00 45 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.56 0.00 45 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.52 -0.01 45 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.49 0.00 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.46 0.00 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.43 +0.01 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.40 +0.01 46 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.29 0.00 46 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
TOTAL CALL 94 4,309 +77
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 0.00 43 0 25 0
28AUG26 3.20 P 0.00 0.00 0.00 0.06 0.00 42 0 296 0
28AUG26 3.30 P 0.00 0.00 0.00 0.11 +0.01 42 0 131 0
28AUG26 3.40 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.26 0.00 43 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.36 0.00 54 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.46 0.00 63 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.56 0.00 73 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.66 0.00 82 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.75 0.00 74 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.85 0.00 81 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.95 0.00 88 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.05 0.00 94 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.15 0.00 101 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 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 49 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 42 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 0.06 0.06 0.06 0.06 -0.01 37 1 62 +1
29SEP26 3.10 P 0.10 0.10 0.10 0.10 0.00 39 30 30 +25
29SEP26 3.20 P 0.00 0.00 0.00 0.15 +0.01 41 0 32 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 +0.01 41 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 0.00 41 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 0.00 43 0 250 0
29SEP26 3.70 P 0.00 0.00 0.00 0.49 0.00 43 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.58 0.00 45 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.68 +0.01 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.77 0.00 50 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.87 0.00 54 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.96 -0.01 53 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.07 +0.02 62 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.16 +0.01 60 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 42 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 43 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 0.00 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 0.11 -0.01 39 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.26 0.00 42 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.31 0.00 41 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.38 0.00 42 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.46 0.00 43 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.54 0.00 44 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.62 0.00 45 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.70 -0.01 44 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.80 +0.01 48 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.89 +0.01 49 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.98 0.00 49 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.08 0.00 52 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.18 +0.02 55 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 45 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 0.16 -0.01 42 0 5 0
27NOV26 3.10 P 0.00 0.00 0.00 0.21 0.00 44 0 1 0
27NOV26 3.20 P 0.00 0.00 0.00 0.26 0.00 44 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.32 +0.01 45 0 2 0
27NOV26 3.40 P 0.00 0.00 0.00 0.37 0.00 44 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.44 +0.02 45 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.51 0.00 45 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.59 +0.01 46 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.67 +0.01 47 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.75 +0.01 47 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.83 0.00 47 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.92 0.00 49 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.01 0.00 50 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.11 +0.01 53 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.20 +0.01 53 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 2.50 P 0.08 0.08 0.08 0.05 -0.01 41 6 6 +6
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30DEC26 2.70 P 0.10 0.10 0.10 0.10 -0.01 43 6 6 +6
30DEC26 2.80 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.34 -0.01 42 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 0.47 -0.01 43 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.54 -0.01 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.61 -0.02 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.69 -0.01 44 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.77 -0.01 45 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 -0.01 45 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 0.94 -0.01 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.03 -0.01 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.12 -0.01 48 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.21 0.00 49 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 0.00 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 0.12 -0.01 45 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 0.00 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 0.00 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 0.00 44 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 0.00 44 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.45 0.00 44 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.51 0.00 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.58 +0.02 45 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.65 +0.03 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.72 +0.01 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.79 +0.01 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.87 +0.01 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.95 +0.01 47 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.03 +0.01 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.11 +0.01 48 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.19 0.00 48 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.28 +0.01 49 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.12 0.00 45 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.15 0.00 46 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.18 0.00 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 45 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 0.00 45 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 0.00 44 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 +0.01 45 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.42 +0.01 45 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.47 0.00 45 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.53 +0.01 45 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.59 +0.01 45 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.65 0.00 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.72 0.00 45 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.81 +0.02 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.87 +0.01 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.94 +0.01 47 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.02 +0.01 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.10 +0.01 48 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.18 +0.01 48 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.26 +0.01 48 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.34 +0.04 48 0 0 0
TOTAL PUT 43 5,008 +38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 55.340
28AUG26 43.00 C 0.00 0.00 0.00 12.37 -1.52 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 11.37 -1.53 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 10.37 -1.53 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 9.37 -1.53 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 8.37 -1.53 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 7.37 -1.53 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 6.57 -1.33 57 0 0 0
28AUG26 50.00 C 5.28 5.28 5.28 5.38 -1.52 25 3 2 -1
28AUG26 52.50 C 0.00 0.00 0.00 2.94 -1.47 23 0 6 0
28AUG26 55.00 C 0.00 0.00 0.00 0.98 -1.03 22 0 81 0
28AUG26 57.50 C 0.17 0.21 0.12 0.17 -0.34 23 78 206 -56
28AUG26 60.00 C 0.04 0.04 0.04 0.02 -0.04 25 1 388 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 303 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 234 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 74 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,641 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 259 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 93 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 15.47 -1.52 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.47 -1.53 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.48 -1.52 28 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.48 -1.52 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.49 -1.52 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.49 -1.52 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.50 -1.52 22 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.51 -1.51 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.53 -1.50 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.57 -1.33 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.59 -1.33 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.46 -1.17 20 0 70 0
29SEP26 55.00 C 1.80 1.80 1.65 1.82 -0.91 20 53 148 +50
29SEP26 57.50 C 0.86 0.86 0.76 0.81 -0.55 21 153 379 +76
29SEP26 60.00 C 0.37 0.37 0.28 0.32 -0.25 22 14 193 -1
29SEP26 62.50 C 0.14 0.14 0.12 0.10 -0.11 22 5 34 -4
29SEP26 65.00 C 0.08 0.08 0.08 0.03 -0.03 22 1 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 12.59 -1.52 21 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.60 -1.52 21 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.62 -1.51 22 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.64 -1.50 21 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.68 -1.48 21 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.74 -1.45 21 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.73 -1.51 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.86 -1.63 19 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 3.88 -1.13 20 0 0 0
29OCT26 55.00 C 2.29 2.29 2.29 2.37 -0.88 20 2 13 +1
29OCT26 57.50 C 1.23 1.23 1.23 1.31 -0.61 21 1 78 +1
29OCT26 60.00 C 0.67 0.67 0.57 0.66 -0.37 21 25 341 0
29OCT26 62.50 C 0.38 0.38 0.38 0.32 -0.18 21 20 75 -20
29OCT26 65.00 C 0.21 0.21 0.21 0.13 -0.10 21 15 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.05 -0.04 21 0 7 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.70 -1.52 21 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.73 -1.50 21 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.76 -1.49 21 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.81 -1.47 21 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.87 -1.45 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.97 -1.41 21 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.93 -1.53 18 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.10 -1.48 19 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 4.25 -1.27 20 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 2.79 -1.00 20 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 1.71 -0.65 21 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.98 -0.44 21 0 0 0
27NOV26 62.50 C 0.57 0.57 0.52 0.54 -0.26 21 35 40 +35
27NOV26 65.00 C 0.35 0.35 0.35 0.28 -0.17 21 68 57 -11
27NOV26 67.50 C 0.00 0.00 0.00 0.13 -0.09 21 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.06 -0.05 21 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.48 -1.84 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.70 -1.65 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.73 -1.50 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.94 -1.31 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.02 -1.26 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.11 -1.21 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.24 -1.38 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.18 -1.29 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.41 -1.24 19 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 4.65 -1.09 20 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 3.22 -0.90 20 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 2.13 -0.69 21 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.34 -0.51 21 0 6 0
30DEC26 62.50 C 0.81 0.81 0.77 0.80 -0.35 21 21 37 +20
30DEC26 65.00 C 0.00 0.00 0.00 0.49 -0.20 21 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.27 -0.15 21 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 -0.09 21 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.05 21 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 13.80 -1.52 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.91 -1.44 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.03 -1.39 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.52 -1.01 22 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.66 -1.01 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.82 -1.00 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.02 -1.29 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.00 -1.50 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.29 -1.42 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.67 -1.23 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.31 -0.87 21 0 40 0
30MAR27 57.50 C 0.00 0.00 0.00 3.19 -0.72 21 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.30 -0.58 21 0 0 0
30MAR27 62.50 C 1.42 1.42 1.42 1.68 -0.39 22 1 1 +1
30MAR27 65.00 C 0.00 0.00 0.00 1.12 -0.34 21 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.78 -0.25 21 0 0 0
30MAR27 70.00 C 0.54 0.54 0.54 0.54 -0.18 22 10 10 +10
30MAR27 72.50 C 0.40 0.40 0.40 0.35 -0.13 22 5 5 +5
30MAR27 75.00 C 0.00 0.00 0.00 0.22 -0.09 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.14 -0.06 22 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.09 -0.04 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 13.38 -1.37 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.55 -1.34 15 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.73 -1.32 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.28 -0.94 21 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.49 -1.28 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.72 -1.25 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.72 -1.17 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.05 -1.12 20 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 6.50 -1.00 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.16 -0.88 21 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 4.03 -0.75 21 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 3.10 -0.63 21 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.35 -0.51 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.76 -0.41 21 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.30 -0.35 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.01 -0.26 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.73 -0.20 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.52 -0.15 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.37 -0.10 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.26 -0.08 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.18 -0.06 22 0 5 0
TOTAL CALL 511 6,721 +106
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,441 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 319 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 44 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 350 0
28AUG26 52.50 P 0.00 0.00 0.00 0.07 +0.06 23 0 240 0
28AUG26 55.00 P 0.53 0.75 0.53 0.65 +0.48 23 103 288 -65
28AUG26 57.50 P 0.00 0.00 0.00 2.29 +1.13 23 0 109 0
28AUG26 60.00 P 0.00 0.00 0.00 4.66 +1.49 0 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 7.16 +1.52 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 9.66 +1.52 0 0 5 0
28AUG26 67.50 P 0.00 0.00 0.00 12.35 +1.43 82 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 14.85 +1.43 94 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 17.35 +1.43 105 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.85 +1.43 115 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 22.35 +1.43 124 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.85 +1.43 134 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 27.35 +1.43 143 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 53 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 126 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 57 0
29SEP26 48.00 P 0.18 0.18 0.18 0.04 +0.03 22 60 70 -60
29SEP26 49.00 P 0.18 0.18 0.18 0.07 +0.04 21 5 119 -5
29SEP26 50.00 P 0.28 0.31 0.28 0.13 +0.08 21 23 330 +10
29SEP26 52.50 P 0.62 0.64 0.61 0.52 +0.28 22 32 174 -15
29SEP26 55.00 P 1.42 1.54 1.42 1.41 +0.61 22 10 127 0
29SEP26 57.50 P 0.00 0.00 0.00 2.92 +0.99 22 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.84 +1.27 21 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.17 +1.45 21 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 9.74 +1.60 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.35 +1.43 42 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.85 +1.43 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.35 +1.43 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.85 +1.43 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.35 +1.43 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.85 +1.43 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.35 +1.43 71 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.05 +0.03 22 0 49 0
29OCT26 47.00 P 0.00 0.00 0.00 0.08 +0.04 21 0 53 0
29OCT26 48.00 P 0.00 0.00 0.00 0.14 +0.08 22 0 33 0
29OCT26 49.00 P 0.38 0.39 0.38 0.22 +0.11 21 10 320 0
29OCT26 50.00 P 0.47 0.55 0.47 0.35 +0.18 22 8 199 +6
29OCT26 52.50 P 0.90 0.95 0.90 0.89 +0.37 22 9 44 +4
29OCT26 55.00 P 1.84 1.90 1.84 1.87 +0.65 22 4 200 +3
29OCT26 57.50 P 0.00 0.00 0.00 3.33 +0.94 22 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 5.24 +1.21 23 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.27 +1.37 21 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.78 +1.60 27 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 12.35 +1.43 33 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.85 +1.43 38 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.35 +1.43 42 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.85 +1.43 46 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.35 +1.43 50 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.85 +1.43 53 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.35 +1.43 57 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 69 0
27NOV26 44.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 0.06 +0.03 21 0 0 0
27NOV26 46.00 P 0.31 0.31 0.31 0.10 +0.04 21 15 0 -15
27NOV26 47.00 P 0.00 0.00 0.00 0.16 +0.07 21 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.25 +0.11 21 0 75 0
27NOV26 49.00 P 0.00 0.00 0.00 0.38 +0.16 21 0 18 0
27NOV26 50.00 P 0.00 0.00 0.00 0.54 +0.22 21 0 149 0
27NOV26 52.50 P 0.00 0.00 0.00 1.14 +0.37 21 0 26 0
27NOV26 55.00 P 0.00 0.00 0.00 2.19 +0.63 22 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 3.63 +0.89 22 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 5.46 +1.25 23 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.60 +1.50 24 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 9.88 +1.61 26 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.37 +1.40 30 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.85 +1.43 33 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.35 +1.43 37 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.85 +1.43 40 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.35 +1.43 43 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.85 +1.43 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 +0.03 21 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.13 +0.05 21 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.19 +0.07 21 0 15 0
30DEC26 47.00 P 0.50 0.50 0.50 0.28 +0.10 21 7 20 +7
30DEC26 48.00 P 0.00 0.00 0.00 0.41 +0.15 21 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.56 +0.19 21 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.73 +0.23 21 0 25 0
30DEC26 52.50 P 0.00 0.00 0.00 1.46 +0.42 21 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.52 +0.63 22 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.94 +0.85 22 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.70 +1.06 22 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.76 +1.43 23 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.04 +1.63 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.44 +1.42 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.85 +1.40 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.35 +1.43 33 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.85 +1.43 36 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.35 +1.43 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.85 +1.43 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.35 +1.43 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.15 +0.05 22 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.21 +0.07 22 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.29 +0.09 22 0 0 0
30MAR27 45.00 P 0.64 0.64 0.64 0.38 +0.11 21 5 12 +5
30MAR27 46.00 P 0.00 0.00 0.00 0.53 +0.17 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.68 +0.20 22 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.87 +0.25 22 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 1.10 +0.30 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.35 +0.34 22 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 2.20 +0.50 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.30 +0.67 22 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.69 +0.83 22 0 2 0
30MAR27 60.00 P 6.50 6.50 6.50 6.14 +0.94 21 2 71 0
30MAR27 62.50 P 0.00 0.00 0.00 8.26 +1.36 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.07 +1.25 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.67 +1.40 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.03 +1.41 27 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 17.38 +1.36 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.85 +1.43 30 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.35 +1.43 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.85 +1.43 35 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.35 +1.43 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.39 +0.10 21 0 2 0
29JUN27 44.00 P 0.00 0.00 0.00 0.51 +0.14 21 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.66 +0.17 22 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.84 +0.22 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.02 +0.24 22 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.26 +0.29 22 0 11 0
29JUN27 49.00 P 0.00 0.00 0.00 1.51 +0.33 22 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.82 +0.39 22 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.72 +0.54 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.85 +0.66 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.22 +0.80 22 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.82 +0.94 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.65 +1.08 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.67 +1.21 23 0 47 0
29JUN27 67.50 P 0.00 0.00 0.00 12.86 +1.32 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.21 +1.43 26 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.55 +1.38 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.91 +1.38 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.35 +1.42 29 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.85 +1.43 31 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.35 +1.43 33 0 0 0
TOTAL PUT 293 6,047 -125
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$ 73.650
21AUG26 52.00 C 0.00 0.00 0.00 21.98 +1.87 295 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 20.66 +1.55 141 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 19.66 +1.55 132 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 18.66 +1.55 124 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 17.66 +1.55 115 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 16.66 +1.55 107 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 15.66 +1.55 98 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 14.66 +1.55 90 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 13.66 +1.55 81 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 12.66 +1.55 72 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 11.66 +1.55 60 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 10.66 +1.54 0 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 9.66 +1.54 0 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 8.66 +1.54 0 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 7.66 +1.54 0 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 6.66 +1.54 0 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 5.66 +1.53 0 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 4.66 +1.56 0 0 25 0
21AUG26 70.00 C 3.34 3.34 3.34 3.67 +1.46 31 24 24 +24
21AUG26 71.00 C 0.00 0.00 0.00 2.69 +1.23 29 0 0 0
21AUG26 72.00 C 2.50 2.50 2.50 1.82 +0.95 32 1 438 -1
21AUG26 73.00 C 1.00 1.07 1.00 1.10 +0.64 33 25 645 +20
21AUG26 74.00 C 0.34 0.34 0.34 0.55 +0.34 32 18 341 +18
21AUG26 75.00 C 0.53 0.59 0.25 0.24 +0.15 32 185 115 -5
21AUG26 76.00 C 0.27 0.27 0.27 0.09 +0.06 33 15 215 0
21AUG26 77.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 100 0
21AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
21AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 41 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 54 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.68 +1.54 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.00 +1.86 158 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.69 +1.55 84 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.19 +1.55 70 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.69 +1.55 52 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.19 +1.54 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.03 +1.88 92 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.54 +1.87 78 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 8.71 +1.47 34 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 6.38 +1.41 41 0 356 0
28AUG26 70.00 C 0.00 0.00 0.00 4.25 +1.14 40 0 698 0
28AUG26 72.50 C 0.00 0.00 0.00 2.46 +0.85 39 0 824 0
28AUG26 75.00 C 0.85 1.78 0.85 1.29 +0.52 40 622 2,069 +453
28AUG26 77.50 C 0.55 0.84 0.55 0.59 +0.29 40 186 1,781 +186
28AUG26 80.00 C 0.29 0.29 0.27 0.24 +0.14 41 112 1,667 +50
28AUG26 82.50 C 0.09 0.14 0.09 0.09 +0.06 41 275 1,788 0
28AUG26 85.00 C 0.06 0.06 0.06 0.03 +0.02 42 30 1,490 +2
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 414 0
28AUG26 90.00 C 0.04 0.04 0.04 0.01 0.00 49 10 659 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 224 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 14 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 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 25.73 +1.55 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.00 +1.81 86 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.73 +1.54 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.24 +1.55 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.74 +1.54 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.25 +1.60 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.17 +1.95 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.54 +1.77 43 0 120 0
29SEP26 65.00 C 9.24 9.24 9.19 8.89 +1.45 30 48 708 0
29SEP26 67.50 C 6.92 6.92 6.92 6.66 +1.32 30 28 1,314 +28
29SEP26 70.00 C 0.00 0.00 0.00 4.71 +1.00 30 0 6,805 0
29SEP26 72.50 C 3.22 3.68 3.22 3.21 +0.87 31 60 1,469 +60
29SEP26 75.00 C 2.00 2.15 2.00 2.03 +0.65 30 90 1,383 +90
29SEP26 77.50 C 0.00 0.00 0.00 1.22 +0.44 30 0 1,294 0
29SEP26 80.00 C 0.99 0.99 0.86 0.69 +0.27 30 90 2,674 -90
29SEP26 82.50 C 0.00 0.00 0.00 0.38 +0.17 30 0 647 0
29SEP26 85.00 C 0.25 0.37 0.25 0.19 +0.09 30 85 2,089 +79
29SEP26 87.50 C 0.22 0.22 0.22 0.10 +0.05 30 8 368 +8
29SEP26 90.00 C 0.13 0.15 0.13 0.05 +0.02 30 31 3,502 -1
29SEP26 92.50 C 0.08 0.08 0.08 0.03 +0.02 31 6 613 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 25.00 +1.81 70 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.73 +1.54 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.24 +1.55 39 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.74 +1.54 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.71 +2.06 52 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.18 +1.94 45 0 0 0
29OCT26 62.50 C 10.91 10.92 10.91 11.54 +1.68 35 90 90 +90
29OCT26 65.00 C 9.40 9.40 9.40 9.04 +1.38 29 5 5 +5
29OCT26 67.50 C 7.18 7.18 7.18 6.99 +1.23 29 30 30 +30
29OCT26 70.00 C 0.00 0.00 0.00 5.23 +0.91 29 0 159 0
29OCT26 72.50 C 3.58 3.58 3.58 3.92 +0.86 30 60 684 +36
29OCT26 75.00 C 2.74 2.74 2.74 2.82 +0.70 30 30 496 0
29OCT26 77.50 C 2.05 2.37 2.05 1.96 +0.54 30 60 331 +29
29OCT26 80.00 C 0.00 0.00 0.00 1.32 +0.40 29 0 264 0
29OCT26 82.50 C 1.15 1.15 1.15 0.88 +0.29 29 30 173 0
29OCT26 85.00 C 0.75 0.75 0.75 0.57 +0.21 29 1 279 0
29OCT26 87.50 C 0.00 0.00 0.00 0.36 +0.14 29 0 253 0
29OCT26 90.00 C 0.00 0.00 0.00 0.22 +0.09 29 0 371 0
29OCT26 92.50 C 0.00 0.00 0.00 0.13 +0.05 29 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.08 +0.03 29 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.73 +1.54 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.24 +1.55 33 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.96 +1.76 45 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.71 +1.99 45 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.18 +1.88 38 0 0 0
27NOV26 62.50 C 10.94 10.94 10.94 11.80 +1.78 34 30 30 +30
27NOV26 65.00 C 0.00 0.00 0.00 9.49 +1.51 31 0 0 0
27NOV26 67.50 C 7.68 7.68 7.68 7.41 +1.16 29 20 20 +20
27NOV26 70.00 C 0.00 0.00 0.00 5.96 +1.01 30 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 4.61 +0.88 29 0 199 0
27NOV26 75.00 C 3.57 3.57 3.57 3.50 +0.74 29 30 150 +30
27NOV26 77.50 C 0.00 0.00 0.00 2.61 +0.60 29 0 278 0
27NOV26 80.00 C 2.08 2.23 2.08 1.91 +0.48 29 60 193 +60
27NOV26 82.50 C 1.67 1.67 1.67 1.37 +0.37 29 30 60 0
27NOV26 85.00 C 1.05 1.23 1.05 0.97 +0.29 29 90 90 +90
27NOV26 87.50 C 0.93 0.93 0.93 0.67 +0.21 29 30 30 +30
27NOV26 90.00 C 0.00 0.00 0.00 0.45 +0.15 29 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 0.30 +0.10 29 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.20 +0.07 29 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.13 +0.05 29 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.09 +0.04 29 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.73 +1.55 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.00 +1.81 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.73 +1.54 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.24 +1.55 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.06 +1.85 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.71 +1.99 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.18 +1.71 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.80 +1.43 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.91 +1.40 30 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 8.14 +1.23 30 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 6.66 +1.12 30 0 1,482 0
30DEC26 72.50 C 4.73 4.73 4.73 5.38 +0.91 30 30 974 +30
30DEC26 75.00 C 0.00 0.00 0.00 4.42 +0.93 30 0 1,890 0
30DEC26 77.50 C 0.00 0.00 0.00 3.32 +0.61 29 0 2,518 0
30DEC26 80.00 C 0.00 0.00 0.00 2.60 +0.54 29 0 2,326 0
30DEC26 82.50 C 0.00 0.00 0.00 1.98 +0.44 29 0 1,556 0
30DEC26 85.00 C 1.66 1.74 1.52 1.60 +0.46 30 566 2,522 +320
30DEC26 87.50 C 0.00 0.00 0.00 1.19 +0.36 30 0 3,349 0
30DEC26 90.00 C 1.00 1.00 1.00 0.87 +0.28 30 1 447 +1
30DEC26 92.50 C 0.00 0.00 0.00 0.66 +0.23 30 0 210 0
30DEC26 95.00 C 0.54 0.54 0.54 0.49 +0.19 30 30 1,573 +5
30DEC26 97.50 C 0.00 0.00 0.00 0.35 +0.14 30 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.25 +0.11 30 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.18 +0.08 30 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.13 +0.06 30 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.09 +0.04 30 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 26.05 +1.87 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.11 +1.91 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.15 +1.89 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.89 +1.90 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.47 +1.70 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.20 +1.64 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.11 +1.73 32 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 13.20 +1.60 31 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 11.43 +1.46 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 9.82 +1.34 30 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 8.33 +1.14 29 0 480 0
30MAR27 72.50 C 0.00 0.00 0.00 7.05 +0.82 29 0 552 0
30MAR27 75.00 C 6.44 6.44 6.44 5.99 +0.80 29 60 946 +60
30MAR27 77.50 C 0.00 0.00 0.00 5.02 +0.74 29 0 185 0
30MAR27 80.00 C 0.00 0.00 0.00 4.16 +0.63 29 0 154 0
30MAR27 82.50 C 0.00 0.00 0.00 3.41 +0.52 29 0 288 0
30MAR27 85.00 C 0.00 0.00 0.00 2.82 +0.49 29 0 236 0
30MAR27 87.50 C 0.00 0.00 0.00 2.30 +0.41 29 0 382 0
30MAR27 90.00 C 0.00 0.00 0.00 1.85 +0.33 29 0 270 0
30MAR27 92.50 C 0.00 0.00 0.00 1.51 +0.31 29 0 150 0
30MAR27 95.00 C 0.00 0.00 0.00 1.20 +0.26 29 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 0.97 +0.23 29 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 0.77 +0.18 29 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 0.59 +0.13 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.47 +0.11 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.37 +0.08 28 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 26.05 +1.77 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.11 +1.74 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.15 +1.68 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.89 +1.55 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.66 +1.34 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.70 +1.29 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.86 +1.26 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.49 +1.51 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.48 +1.11 29 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.95 +1.03 29 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 9.56 +0.93 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.38 +0.90 29 0 31 0
29JUN27 75.00 C 0.00 0.00 0.00 7.28 +0.81 29 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 6.31 +0.73 29 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 5.45 +0.66 29 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 4.69 +0.58 29 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 4.02 +0.49 29 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 3.54 +0.52 29 0 0 0
29JUN27 90.00 C 3.23 3.23 3.23 3.00 +0.35 29 2 61 0
29JUN27 92.50 C 0.00 0.00 0.00 2.63 +0.46 29 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 2.11 +0.26 29 0 50 0
29JUN27 97.50 C 0.00 0.00 0.00 1.82 +0.30 29 0 10 0
29JUN27 100.00 C 0.00 0.00 0.00 1.57 +0.27 29 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.34 +0.25 29 0 1 0
TOTAL CALL 3,234 106,529 +1,787
21AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
21AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 63 0 90 0
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 75 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 -0.05 40 0 62 0
21AUG26 70.00 P 0.00 0.00 0.00 0.02 -0.15 35 0 80 0
21AUG26 71.00 P 0.00 0.00 0.00 0.05 -0.35 32 0 125 0
21AUG26 72.00 P 0.00 0.00 0.00 0.17 -0.63 33 0 201 0
21AUG26 73.00 P 0.63 0.63 0.33 0.44 -0.95 33 421 259 +229
21AUG26 74.00 P 0.64 0.94 0.64 0.92 -1.25 33 60 102 +18
21AUG26 75.00 P 1.32 1.54 1.32 1.62 -1.44 35 10 138 +5
21AUG26 76.00 P 0.00 0.00 0.00 2.49 -1.55 38 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 3.45 -1.45 45 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 4.35 -1.55 0 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 5.35 -1.55 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 6.35 -1.55 0 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 7.35 -1.55 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 8.35 -1.55 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 9.35 -1.55 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 10.35 -1.55 0 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 11.35 -1.55 0 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 12.35 -1.55 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 13.35 -1.55 0 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 14.35 -1.55 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 15.35 -1.55 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 16.35 -1.55 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 17.35 -1.55 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 18.35 -1.55 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 19.35 -1.55 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 20.35 -1.55 0 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 21.35 -1.55 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 268 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 986 0
28AUG26 65.00 P 0.11 0.11 0.11 0.05 -0.04 42 11 1,166 0
28AUG26 67.50 P 0.23 0.23 0.23 0.18 -0.15 41 100 926 +100
28AUG26 70.00 P 0.78 0.78 0.46 0.57 -0.36 41 76 5,855 +4
28AUG26 72.50 P 1.50 1.50 1.05 1.35 -0.67 41 738 2,323 +183
28AUG26 75.00 P 2.54 2.59 2.49 2.67 -0.93 41 264 1,825 +264
28AUG26 77.50 P 0.00 0.00 0.00 4.40 -1.25 40 0 2,108 0
28AUG26 80.00 P 0.00 0.00 0.00 6.55 -1.41 41 0 1,612 0
28AUG26 82.50 P 0.00 0.00 0.00 8.90 -1.50 41 0 510 0
28AUG26 85.00 P 0.00 0.00 0.00 11.35 -1.55 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.85 -1.55 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.35 -1.55 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.85 -1.55 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.35 -1.55 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.85 -1.64 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.35 -1.55 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.85 -1.55 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.35 -1.55 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 681 0
29SEP26 62.50 P 0.31 0.31 0.31 0.23 -0.11 30 100 418 +66
29SEP26 65.00 P 0.54 0.56 0.47 0.53 -0.22 30 223 728 +217
29SEP26 67.50 P 0.91 0.91 0.85 1.01 -0.36 29 120 635 +5
29SEP26 70.00 P 1.66 1.69 1.55 1.81 -0.55 29 156 6,617 +81
29SEP26 72.50 P 2.94 2.94 2.59 2.93 -0.81 29 122 1,905 +30
29SEP26 75.00 P 4.33 4.33 3.96 4.45 -1.04 29 57 1,149 -57
29SEP26 77.50 P 0.00 0.00 0.00 6.31 -1.16 30 0 869 0
29SEP26 80.00 P 0.00 0.00 0.00 8.26 -1.39 28 0 5,387 0
29SEP26 82.50 P 10.20 10.25 10.20 10.57 -1.39 30 52 1,343 -52
29SEP26 85.00 P 0.00 0.00 0.00 12.52 -1.80 0 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 14.86 -1.91 0 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 17.24 -1.98 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 19.68 -1.94 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 22.74 -1.54 30 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 25.23 -1.54 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 27.73 -1.54 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.22 -1.54 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.72 -1.54 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.21 -1.55 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 37.71 -1.54 39 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 40.21 -1.54 46 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.70 -1.54 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.20 -1.54 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.69 -1.54 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.13 -0.04 29 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.28 -0.10 29 0 74 0
29OCT26 62.50 P 0.64 0.64 0.59 0.58 -0.16 29 120 260 0
29OCT26 65.00 P 0.00 0.00 0.00 0.99 -0.26 29 0 195 0
29OCT26 67.50 P 1.46 1.59 1.46 1.63 -0.39 29 33 546 +3
29OCT26 70.00 P 2.65 2.65 2.33 2.51 -0.55 28 90 975 +90
29OCT26 72.50 P 3.66 3.66 3.35 3.66 -0.71 28 90 1,291 -7
29OCT26 75.00 P 4.68 4.68 4.68 5.13 -0.99 28 3 781 0
29OCT26 77.50 P 0.00 0.00 0.00 6.92 -1.05 29 0 374 0
29OCT26 80.00 P 0.00 0.00 0.00 8.76 -1.25 28 0 72 0
29OCT26 82.50 P 0.00 0.00 0.00 10.85 -1.36 28 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 12.75 -1.77 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 15.00 -2.04 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.32 -1.98 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.78 -1.94 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.74 -1.54 25 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.23 -1.55 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.73 -1.54 29 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.22 -1.54 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.13 -0.04 29 0 120 0
27NOV26 57.50 P 0.36 0.36 0.36 0.27 -0.08 29 90 150 +90
27NOV26 60.00 P 0.00 0.00 0.00 0.51 -0.14 29 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.89 -0.21 29 0 60 0
27NOV26 65.00 P 0.00 0.00 0.00 1.40 -0.30 28 0 121 0
27NOV26 67.50 P 1.95 1.95 1.95 2.09 -0.44 28 30 259 +20
27NOV26 70.00 P 0.00 0.00 0.00 3.02 -0.60 28 0 197 0
27NOV26 72.50 P 4.06 4.06 4.06 4.20 -0.73 28 30 293 +30
27NOV26 75.00 P 0.00 0.00 0.00 5.66 -0.95 28 0 83 0
27NOV26 77.50 P 7.63 7.63 7.63 7.41 -0.98 29 26 42 0
27NOV26 80.00 P 0.00 0.00 0.00 9.18 -1.18 28 0 121 0
27NOV26 82.50 P 0.00 0.00 0.00 11.19 -1.28 28 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 12.98 -1.74 23 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 15.24 -1.93 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 17.42 -2.11 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 19.78 -2.18 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.74 -1.54 24 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.23 -1.63 25 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 27.73 -1.54 28 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.22 -1.55 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 0.00 30 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.31 -0.02 30 0 74 0
30DEC26 57.50 P 0.62 0.62 0.62 0.54 -0.05 30 30 168 +19
30DEC26 60.00 P 0.00 0.00 0.00 0.84 -0.15 29 0 77 0
30DEC26 62.50 P 0.00 0.00 0.00 1.30 -0.17 29 0 694 0
30DEC26 65.00 P 1.70 1.70 1.64 1.93 -0.24 29 511 867 +489
30DEC26 67.50 P 0.00 0.00 0.00 2.74 -0.32 29 0 345 0
30DEC26 70.00 P 3.26 3.26 3.25 3.74 -0.42 29 66 2,009 0
30DEC26 72.50 P 0.00 0.00 0.00 4.92 -0.54 29 0 643 0
30DEC26 75.00 P 0.00 0.00 0.00 6.29 -0.88 28 0 1,513 0
30DEC26 77.50 P 0.00 0.00 0.00 7.83 -1.07 28 0 1,170 0
30DEC26 80.00 P 0.00 0.00 0.00 9.55 -1.23 28 0 4,103 0
30DEC26 82.50 P 0.00 0.00 0.00 11.48 -1.33 27 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 13.40 -1.34 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.49 -1.81 24 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 17.66 -1.98 0 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.91 -2.09 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.74 -1.70 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.23 -1.63 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.73 -1.54 24 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 30.22 -1.55 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.72 -1.54 26 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 35.22 -1.54 30 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 37.71 -1.54 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.16 -0.04 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.20 -0.05 28 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.25 -0.06 29 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.43 -0.10 29 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.70 -0.14 29 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.06 -0.21 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.56 -0.23 29 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 2.09 -0.33 28 0 7,614 0
30MAR27 65.00 P 0.00 0.00 0.00 2.82 -0.39 28 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 3.72 -0.46 28 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 4.76 -0.57 28 0 154 0
30MAR27 72.50 P 6.19 6.19 6.18 5.96 -0.67 28 60 1,058 +60
30MAR27 75.00 P 0.00 0.00 0.00 7.32 -0.79 28 0 999 0
30MAR27 77.50 P 0.00 0.00 0.00 8.82 -1.14 27 0 230 0
30MAR27 80.00 P 10.43 10.43 10.43 10.77 -0.97 28 30 82 +19
30MAR27 82.50 P 0.00 0.00 0.00 12.56 -1.10 28 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.08 -1.60 26 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.05 -1.74 25 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 18.11 -1.90 24 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.26 -2.03 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.74 -1.77 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.23 -1.63 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.73 -1.55 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.22 -1.55 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.72 -1.54 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.22 -1.54 27 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.39 -0.07 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.46 -0.10 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.56 -0.10 29 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.84 -0.18 29 0 24 0
29JUN27 55.00 P 0.00 0.00 0.00 1.24 -0.22 29 0 37 0
29JUN27 57.50 P 0.00 0.00 0.00 1.74 -0.27 29 0 37 0
29JUN27 60.00 P 2.49 2.49 2.49 2.37 -0.31 29 6 103 +6
29JUN27 62.50 P 0.00 0.00 0.00 3.12 -0.39 29 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 3.99 -0.48 29 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 4.98 -0.55 29 0 30 0
29JUN27 70.00 P 0.00 0.00 0.00 6.05 -0.68 29 0 104 0
29JUN27 72.50 P 0.00 0.00 0.00 7.28 -0.79 29 0 116 0
29JUN27 75.00 P 0.00 0.00 0.00 8.67 -0.86 29 0 170 0
29JUN27 77.50 P 0.00 0.00 0.00 10.30 -0.91 29 0 270 0
29JUN27 80.00 P 0.00 0.00 0.00 12.02 -0.91 30 0 150 0
29JUN27 82.50 P 0.00 0.00 0.00 13.81 -1.11 30 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 15.28 -1.55 29 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 17.25 -1.45 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.20 -1.53 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.27 -1.56 28 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.61 -1.34 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.86 -1.37 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.16 -1.42 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.51 -1.45 29 0 0 0
TOTAL PUT 3,725 94,649 +1,912
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$ 7.425
28AUG26 4.70 C 0.00 0.00 0.00 2.73 +0.08 112 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.63 +0.07 107 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.53 +0.07 102 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.43 +0.07 97 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.18 +0.08 85 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.93 +0.08 73 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.68 +0.08 62 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.43 +0.07 51 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.18 +0.08 41 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.93 +0.08 30 0 84 0
28AUG26 6.75 C 0.00 0.00 0.00 0.68 +0.08 21 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.43 +0.08 0 0 89 0
28AUG26 7.25 C 0.21 0.21 0.21 0.21 +0.05 20 1 450 -1
28AUG26 7.50 C 0.00 0.00 0.00 0.07 +0.02 21 0 170 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 736 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 407 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 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 65 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.73 +0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.54 +0.08 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 +0.09 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.69 +0.09 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.44 +0.08 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.20 +0.08 25 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 +0.10 20 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 +0.07 19 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.49 +0.07 19 0 828 0
29SEP26 7.25 C 0.30 0.30 0.30 0.31 +0.06 19 20 1,261 +20
29SEP26 7.50 C 0.17 0.17 0.17 0.17 +0.03 19 20 592 +20
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.02 20 0 202 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 177 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 411 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.54 +0.08 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.44 +0.07 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.95 +0.09 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.70 +0.09 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.46 +0.09 19 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.98 +0.09 20 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.76 +0.08 21 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.56 +0.06 20 0 404 0
29OCT26 7.25 C 0.00 0.00 0.00 0.38 +0.04 20 0 240 0
29OCT26 7.50 C 0.23 0.23 0.23 0.25 +0.05 20 20 267 +20
29OCT26 7.75 C 0.00 0.00 0.00 0.16 +0.04 20 0 158 0
29OCT26 8.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 68 0
29OCT26 8.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 5 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.45 +0.08 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.20 +0.08 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.96 +0.09 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.71 +0.09 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.47 +0.09 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.23 +0.09 17 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.01 +0.08 20 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.80 +0.07 20 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.60 +0.07 20 0 60 0
27NOV26 7.25 C 0.43 0.44 0.43 0.43 +0.06 19 156 414 +156
27NOV26 7.50 C 0.31 0.31 0.31 0.31 +0.05 20 30 125 +30
27NOV26 7.75 C 0.00 0.00 0.00 0.21 +0.04 20 0 1,010 0
27NOV26 8.00 C 0.00 0.00 0.00 0.14 +0.03 20 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.08 +0.01 20 0 3 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.77 +0.09 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.67 +0.09 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.57 +0.09 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.48 +0.09 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.23 +0.09 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.99 +0.09 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.74 +0.09 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.50 +0.09 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.26 +0.09 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.02 +0.07 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.81 +0.07 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.62 +0.07 19 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.46 +0.06 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 +0.05 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 +0.03 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.01 19 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 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
30MAR27 4.70 C 0.00 0.00 0.00 2.77 +0.09 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.68 +0.09 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.58 +0.09 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.48 +0.09 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.24 +0.09 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.99 +0.09 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.75 +0.09 24 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.52 +0.09 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.29 +0.09 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.05 +0.07 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.85 +0.06 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.68 +0.05 20 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.54 +0.05 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.42 +0.04 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 +0.03 20 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 +0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 +0.02 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 +0.01 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 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 2.77 +0.09 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.68 +0.09 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.58 +0.09 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.48 +0.09 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.24 +0.09 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.00 +0.09 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.77 +0.09 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.55 +0.09 23 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.33 +0.08 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.11 +0.08 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.94 +0.08 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.78 +0.05 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.65 +0.06 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.53 +0.05 21 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.43 +0.05 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.35 +0.05 21 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.28 +0.05 21 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.22 +0.04 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.10 +0.02 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
TOTAL CALL 247 10,354 +245
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 291 0
28AUG26 7.00 P 0.01 0.01 0.01 0.01 0.00 26 3 219 -3
28AUG26 7.25 P 0.00 0.00 0.00 0.04 -0.02 23 0 316 0
28AUG26 7.50 P 0.16 0.16 0.14 0.14 -0.06 21 2 398 -1
28AUG26 7.75 P 0.00 0.00 0.00 0.33 -0.08 19 0 100 0
28AUG26 8.00 P 0.00 0.00 0.00 0.58 -0.08 29 0 20 -100
28AUG26 8.25 P 0.00 0.00 0.00 0.83 -0.08 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.08 -0.08 47 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.33 -0.08 55 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.58 -0.08 63 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.83 -0.10 70 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.08 -0.10 78 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.33 -0.10 84 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.58 -0.10 91 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 20 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 59 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 21 0 390 0
29SEP26 7.00 P 0.05 0.05 0.05 0.05 -0.01 20 3 1,321 0
29SEP26 7.25 P 0.12 0.13 0.11 0.11 -0.03 19 7 1,675 +7
29SEP26 7.50 P 0.23 0.24 0.23 0.23 -0.03 20 2 178 +1
29SEP26 7.75 P 0.00 0.00 0.00 0.40 -0.05 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.59 -0.07 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.83 -0.08 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.08 -0.10 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.33 -0.10 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.58 -0.10 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.83 -0.10 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.08 -0.10 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.33 -0.10 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.58 -0.10 48 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 21 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.17 -0.03 20 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.29 -0.04 20 0 12 0
29OCT26 7.75 P 0.00 0.00 0.00 0.45 -0.06 21 0 20 0
29OCT26 8.00 P 0.00 0.00 0.00 0.63 -0.06 20 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.84 -0.10 19 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.08 -0.10 21 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.33 -0.10 24 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.59 -0.09 30 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.83 -0.10 30 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.08 -0.10 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.34 -0.09 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.59 -0.09 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.04 0.00 21 0 5 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 0.00 21 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.22 -0.02 20 0 14 0
27NOV26 7.50 P 0.00 0.00 0.00 0.34 -0.04 21 0 30 0
27NOV26 7.75 P 0.49 0.49 0.49 0.50 -0.03 21 30 1,120 +30
27NOV26 8.00 P 0.00 0.00 0.00 0.66 -0.05 20 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 0.87 -0.07 21 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.09 -0.10 20 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.35 -0.08 25 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.59 -0.09 27 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.83 -0.10 27 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.09 -0.09 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.34 -0.09 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.59 -0.09 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 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 31 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 20 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 -0.02 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.30 -0.03 18 0 12 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 -0.06 18 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 -0.05 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.79 -0.07 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.00 -0.07 19 0 3 0
30DEC26 8.50 P 0.00 0.00 0.00 1.21 -0.08 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.44 -0.08 16 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.91 -0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.16 -0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.64 -0.09 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 22 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.02 19 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 -0.02 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 -0.02 20 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 -0.03 19 0 120 0
30MAR27 7.25 P 0.00 0.00 0.00 0.39 -0.04 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.52 -0.04 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.68 -0.05 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.87 -0.06 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.06 -0.07 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.27 -0.07 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.49 -0.07 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.72 -0.07 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.95 -0.08 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.18 -0.08 18 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.42 -0.09 14 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.67 -0.08 18 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 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 0.01 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 21 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 21 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 0.13 -0.01 20 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.27 0.00 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.36 -0.01 20 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 0.47 -0.02 20 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.62 -0.01 20 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.75 -0.03 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.92 -0.04 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.13 -0.04 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.30 -0.06 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.51 -0.07 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.73 -0.07 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.96 -0.08 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.19 -0.08 18 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.43 -0.08 18 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.67 -0.08 17 0 0 0
TOTAL PUT 47 10,588 -66
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$ 16.280
28AUG26 9.00 C 0.00 0.00 0.00 7.29 -0.07 143 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 7.04 -0.07 136 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 6.79 -0.07 129 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.54 -0.07 123 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.29 -0.07 116 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.79 -0.07 104 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.29 -0.07 92 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.79 -0.07 81 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.29 -0.07 70 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 3.79 -0.07 59 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.32 -0.07 82 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 2.85 -0.01 81 0 535 0
28AUG26 14.00 C 0.00 0.00 0.00 2.29 -0.07 0 0 255 0
28AUG26 14.50 C 0.00 0.00 0.00 1.79 -0.08 0 0 86 0
28AUG26 15.00 C 0.00 0.00 0.00 1.31 -0.09 33 0 145 0
28AUG26 15.50 C 0.87 0.87 0.87 0.86 -0.10 32 320 507 -320
28AUG26 16.00 C 0.49 0.50 0.49 0.49 -0.11 32 58 942 +58
28AUG26 16.50 C 0.26 0.28 0.22 0.23 -0.12 31 495 5,020 +430
28AUG26 17.00 C 0.00 0.00 0.00 0.10 -0.07 33 0 4,820 0
28AUG26 17.50 C 0.06 0.06 0.06 0.03 -0.05 32 100 410 +100
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 700 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.80 -0.06 115 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.55 -0.06 110 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.30 -0.06 105 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.05 -0.06 100 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.82 -0.04 109 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.55 -0.06 91 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.30 -0.06 87 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.80 -0.06 79 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.33 -0.03 87 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.83 -0.03 78 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.32 -0.04 67 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.84 -0.02 65 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.33 -0.06 55 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 2.85 -0.02 52 0 320 0
29SEP26 14.00 C 2.25 2.25 2.25 2.30 -0.07 30 15 544 +15
29SEP26 14.50 C 0.00 0.00 0.00 1.81 -0.08 28 0 186 0
29SEP26 15.00 C 0.00 0.00 0.00 1.35 -0.09 29 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.94 -0.10 28 0 181 0
29SEP26 16.00 C 0.72 0.72 0.72 0.64 -0.10 30 2 62 +2
29SEP26 16.50 C 0.00 0.00 0.00 0.40 -0.08 29 0 140 0
29SEP26 17.00 C 0.00 0.00 0.00 0.24 -0.06 29 0 342 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 -0.05 29 0 175 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 183 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.03 29 0 171 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 30 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 7.32 -0.07 98 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.05 -0.09 84 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.82 -0.07 90 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.55 -0.09 77 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.30 -0.06 73 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.80 -0.06 66 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.33 -0.08 71 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.83 -0.03 65 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.33 -0.07 58 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.84 -0.02 53 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.33 -0.06 46 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 2.85 -0.02 43 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 2.30 -0.08 26 0 15 0
29OCT26 14.50 C 1.78 1.78 1.78 1.83 -0.08 28 15 15 +15
29OCT26 15.00 C 0.00 0.00 0.00 1.40 -0.08 28 0 45 0
29OCT26 15.50 C 0.00 0.00 0.00 1.02 -0.10 27 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.76 -0.09 28 0 159 0
29OCT26 16.50 C 0.00 0.00 0.00 0.55 -0.07 29 0 75 0
29OCT26 17.00 C 0.44 0.48 0.44 0.38 -0.07 28 30 210 0
29OCT26 17.50 C 0.36 0.36 0.36 0.27 -0.04 29 15 346 0
29OCT26 18.00 C 0.00 0.00 0.00 0.18 -0.04 28 0 171 0
29OCT26 18.50 C 0.00 0.00 0.00 0.12 -0.03 28 0 75 0
29OCT26 19.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 75 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 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 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.83 -0.07 56 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.33 -0.07 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.84 -0.02 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.34 -0.07 41 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.85 -0.02 37 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.31 -0.07 27 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.86 -0.07 27 0 0 0
27NOV26 15.00 C 1.44 1.44 1.44 1.46 -0.06 27 15 15 +15
27NOV26 15.50 C 1.16 1.16 1.16 1.12 -0.09 27 15 60 +15
27NOV26 16.00 C 0.00 0.00 0.00 0.88 -0.07 27 0 30 0
27NOV26 16.50 C 0.00 0.00 0.00 0.67 -0.05 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.50 -0.05 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.37 -0.03 27 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.27 -0.03 27 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.19 -0.02 27 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 -0.01 28 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 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.32 -0.07 77 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.07 -0.07 73 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.82 -0.07 70 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.57 -0.07 67 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.32 -0.07 64 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.80 -0.06 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.33 -0.08 55 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.83 -0.07 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.33 -0.07 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.84 -0.06 41 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 3.34 -0.07 36 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 2.85 -0.02 33 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 2.31 -0.08 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.90 -0.06 26 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 1.49 -0.10 24 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 -0.12 24 0 180 0
30DEC26 16.00 C 0.00 0.00 0.00 0.89 -0.13 24 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 -0.16 23 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 -0.14 23 0 219 0
30DEC26 17.50 C 0.00 0.00 0.00 0.37 -0.12 23 0 75 0
30DEC26 18.00 C 0.00 0.00 0.00 0.27 -0.10 23 0 110 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.09 23 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 -0.08 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.06 23 0 110 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.05 23 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 7.32 -0.07 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.07 -0.07 58 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.82 -0.07 55 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.57 -0.07 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.32 -0.07 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.80 -0.06 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.33 -0.08 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.83 -0.07 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.33 -0.07 35 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.84 -0.06 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.34 -0.07 28 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 2.85 -0.09 25 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 2.45 -0.05 25 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 2.09 -0.06 25 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 1.77 -0.06 24 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 1.49 -0.06 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.25 -0.04 24 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.05 -0.02 25 0 475 0
30MAR27 17.00 C 0.00 0.00 0.00 0.86 0.00 25 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.70 -0.03 25 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.56 -0.04 24 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.35 -0.04 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.28 -0.03 24 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 7.32 -0.07 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.07 -0.07 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.82 -0.07 45 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.57 -0.07 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.32 -0.07 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.82 -0.04 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.33 -0.08 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.83 -0.07 31 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 4.33 -0.07 28 0 90 0
29JUN27 12.50 C 0.00 0.00 0.00 3.84 -0.07 25 0 210 0
29JUN27 13.00 C 0.00 0.00 0.00 3.37 -0.04 23 0 165 0
29JUN27 13.50 C 0.00 0.00 0.00 2.98 -0.08 23 0 165 0
29JUN27 14.00 C 0.00 0.00 0.00 2.62 -0.08 23 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 2.22 -0.08 22 0 105 0
29JUN27 15.00 C 0.00 0.00 0.00 1.98 -0.03 23 0 120 0
29JUN27 15.50 C 0.00 0.00 0.00 1.66 -0.08 22 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 1.42 -0.08 22 0 73 0
29JUN27 16.50 C 0.00 0.00 0.00 1.20 -0.08 23 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 1.03 -0.07 23 0 60 0
29JUN27 17.50 C 0.00 0.00 0.00 0.91 -0.04 24 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 0.76 -0.07 24 0 50 0
29JUN27 18.50 C 0.00 0.00 0.00 0.64 -0.06 24 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 0.52 -0.06 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.43 -0.05 23 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 0.36 -0.04 24 0 50 0
29JUN27 21.00 C 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
TOTAL CALL 1,080 22,570 +330
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 123 0 20 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 0.00 100 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,056 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,798 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,850 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 650 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 310 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 -0.03 32 0 1,400 0
28AUG26 16.00 P 0.23 0.23 0.21 0.20 -0.03 32 115 3,500 +100
28AUG26 16.50 P 0.45 0.45 0.34 0.46 0.00 33 800 2,915 +800
28AUG26 17.00 P 0.00 0.00 0.00 0.80 0.00 31 0 953 0
28AUG26 17.50 P 0.00 0.00 0.00 1.24 +0.03 31 0 100 0
28AUG26 18.00 P 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.72 +0.07 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.22 -0.01 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.76 +0.11 80 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.74 +0.05 85 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.75 +0.08 103 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.72 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 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 0.07 -0.01 28 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 -0.02 29 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 -0.02 28 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 -0.02 28 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.70 -0.01 28 0 668 0
29SEP26 16.50 P 0.00 0.00 0.00 1.03 +0.03 29 0 576 0
29SEP26 17.00 P 0.00 0.00 0.00 1.40 +0.01 29 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 1.82 +0.03 29 0 0 0
29SEP26 18.00 P 2.21 2.21 2.21 2.26 +0.04 28 15 15 +15
29SEP26 18.50 P 0.00 0.00 0.00 2.73 +0.05 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.60 +0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.09 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.08 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.03 -0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.02 -0.02 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 0.02 -0.01 28 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 0.08 -0.01 27 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.26 -0.01 28 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.40 -0.01 27 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.60 -0.01 27 0 75 0
29OCT26 16.00 P 0.00 0.00 0.00 0.85 0.00 27 0 195 0
29OCT26 16.50 P 0.00 0.00 0.00 1.14 +0.01 27 0 175 0
29OCT26 17.00 P 0.00 0.00 0.00 1.51 +0.05 27 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 1.91 +0.03 28 0 9 0
29OCT26 18.00 P 2.30 2.30 2.30 2.33 +0.04 28 15 15 +15
29OCT26 18.50 P 0.00 0.00 0.00 2.78 +0.05 28 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.25 +0.08 29 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.62 -0.05 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.09 -0.05 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.08 +0.01 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.03 -0.03 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.05 +0.01 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 26 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 26 0 0 0
27NOV26 14.50 P 0.25 0.25 0.25 0.33 0.00 26 15 15 +15
27NOV26 15.00 P 0.00 0.00 0.00 0.49 0.00 26 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.70 +0.02 26 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.94 +0.02 26 0 0 0
27NOV26 16.50 P 1.21 1.21 1.21 1.23 +0.02 26 15 15 +15
27NOV26 17.00 P 0.00 0.00 0.00 1.58 +0.05 26 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 1.98 +0.04 27 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 2.38 +0.04 27 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.82 +0.05 27 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.25 +0.04 25 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.66 -0.04 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.13 -0.03 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.08 -0.03 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.04 -0.03 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.05 0.00 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 -0.03 23 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 -0.05 23 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.33 -0.06 23 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.49 -0.06 23 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.70 -0.05 23 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.94 -0.05 23 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 1.23 -0.08 23 0 120 0
30DEC26 17.00 P 0.00 0.00 0.00 1.58 -0.05 23 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.98 -0.01 24 0 15 0
30DEC26 18.00 P 2.39 2.39 2.39 2.38 0.00 24 15 15 +15
30DEC26 18.50 P 0.00 0.00 0.00 2.82 +0.02 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.25 -0.03 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.69 -0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.14 -0.04 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.08 -0.04 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.04 -0.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.05 0.00 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 0.00 24 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 0.00 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.39 0.00 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.54 0.00 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.74 +0.01 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.93 -0.04 24 0 45 0
30MAR27 16.00 P 0.00 0.00 0.00 1.23 0.00 25 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 1.49 +0.02 24 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.81 +0.02 24 0 100 0
30MAR27 17.50 P 0.00 0.00 0.00 2.16 +0.03 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.61 +0.11 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.93 -0.05 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.46 +0.05 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.92 +0.06 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.36 +0.03 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.27 -0.04 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.20 -0.03 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.14 -0.03 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 -0.01 22 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 0.08 -0.01 23 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.26 -0.03 23 0 100 0
29JUN27 13.50 P 0.00 0.00 0.00 0.38 0.00 23 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.50 -0.01 23 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.65 -0.01 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.84 -0.02 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.08 0.00 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.37 +0.03 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.66 +0.03 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.99 +0.02 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.33 0.00 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.70 +0.01 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.11 +0.02 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.53 +0.03 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.97 +0.04 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.42 +0.04 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.32 -0.01 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.23 -0.03 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.16 -0.03 0 0 0 0
TOTAL PUT 990 26,032 +975
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$ 89.950
21AUG26 80.00 C 7.51 7.51 7.51 9.96 -11.16 0 1 1 +1
21AUG26 81.00 C 0.00 0.00 0.00 8.97 -11.15 56 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 7.97 -11.16 50 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 6.98 -11.15 49 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 6.01 -11.13 51 0 0 0
21AUG26 85.00 C 3.60 3.60 3.60 5.05 -11.10 49 25 25 +25
21AUG26 86.00 C 3.50 3.64 2.56 4.15 -11.02 50 123 18 +18
21AUG26 87.00 C 0.00 0.00 0.00 3.24 -10.95 47 0 0 0
21AUG26 88.00 C 1.52 2.27 1.41 2.55 -10.68 51 119 9 +9
21AUG26 89.00 C 1.47 1.76 0.96 1.81 -10.46 48 126 56 +56
21AUG26 90.00 C 1.20 1.33 0.70 1.33 -10.01 50 365 197 +197
21AUG26 91.00 C 0.57 1.07 0.47 0.92 -9.50 51 146 143 +143
21AUG26 92.00 C 0.85 0.85 0.46 0.59 -8.94 51 123 94 +94
21AUG26 93.00 C 0.32 0.42 0.32 0.36 -8.30 50 90 90 +90
21AUG26 94.00 C 0.17 0.26 0.17 0.21 -7.60 50 61 45 +45
21AUG26 95.00 C 0.14 0.16 0.12 0.12 -6.88 51 85 60 +60
21AUG26 96.00 C 0.06 0.10 0.06 0.06 -6.17 50 15 10 +10
21AUG26 97.00 C 0.05 0.05 0.05 0.03 -5.49 50 32 32 +32
21AUG26 98.00 C 0.00 0.00 0.00 0.02 -4.88 53 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 0.01 -4.24 53 0 2 0
21AUG26 100.00 C 0.06 0.06 0.06 0.01 -3.69 58 1 219 0
21AUG26 101.00 C 0.00 0.00 0.00 0.01 -3.27 63 0 633 0
21AUG26 102.00 C 0.06 0.06 0.06 0.01 -2.74 68 5 251 0
21AUG26 103.00 C 0.00 0.00 0.00 0.01 -2.37 72 0 426 0
21AUG26 104.00 C 0.03 0.03 0.03 0.01 -1.99 77 12 59 -4
21AUG26 105.00 C 0.04 0.04 0.02 0.01 -1.66 81 33 569 -11
21AUG26 106.00 C 0.03 0.03 0.03 0.01 -1.37 86 10 780 -10
21AUG26 107.00 C 0.00 0.00 0.00 0.01 -1.12 90 0 200 0
21AUG26 108.00 C 0.00 0.00 0.00 0.01 -0.91 94 0 211 0
21AUG26 109.00 C 0.04 0.04 0.04 0.01 -0.73 99 7 116 -7
21AUG26 110.00 C 0.09 0.09 0.09 0.01 -0.59 103 3 317 -3
21AUG26 111.00 C 0.00 0.00 0.00 0.01 -0.46 107 0 91 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 -0.36 111 0 130 0
21AUG26 113.00 C 0.16 0.16 0.16 0.01 -0.28 115 1 110 0
21AUG26 114.00 C 0.00 0.00 0.00 0.01 -0.22 119 0 89 0
21AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.16 123 0 144 0
21AUG26 116.00 C 0.00 0.00 0.00 0.01 -0.12 126 0 101 0
21AUG26 117.00 C 0.00 0.00 0.00 0.01 -0.09 130 0 98 0
21AUG26 118.00 C 0.05 0.05 0.05 0.01 -0.07 134 30 101 0
21AUG26 119.00 C 0.00 0.00 0.00 0.01 -0.05 138 0 147 0
21AUG26 120.00 C 0.04 0.04 0.04 0.01 -0.04 141 10 45 0
21AUG26 121.00 C 0.00 0.00 0.00 0.01 -0.03 145 0 11 0
21AUG26 122.00 C 0.00 0.00 0.00 0.01 -0.02 149 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.01 -0.01 152 0 60 0
21AUG26 124.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 0.01 0.00 166 0 10 0
28AUG26 40.00 C 0.00 0.00 0.00 49.98 -11.15 150 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 48.98 -11.15 136 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 47.98 -11.15 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 46.98 -11.15 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 45.98 -11.16 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 44.98 -11.16 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 43.98 -11.16 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 42.98 -11.16 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 41.98 -11.16 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 40.99 -11.15 127 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 39.99 -11.15 122 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 37.49 -11.15 107 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 34.99 -11.15 85 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 32.49 -11.16 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 29.99 -11.16 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.50 -11.15 79 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.00 -11.15 68 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.50 -11.15 57 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.00 -11.16 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.50 -11.16 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.01 -11.15 43 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.53 -11.14 42 0 0 0
28AUG26 80.00 C 9.00 9.00 8.50 10.10 -11.08 42 40 40 +40
28AUG26 82.50 C 0.00 0.00 0.00 7.78 -10.93 43 0 0 0
28AUG26 85.00 C 5.50 5.80 5.50 5.80 -10.76 46 80 42 +32
28AUG26 87.50 C 2.75 3.75 2.71 3.74 -10.16 40 85 85 +85
28AUG26 90.00 C 2.11 2.46 1.55 2.40 -9.40 42 363 267 +167
28AUG26 92.50 C 1.27 1.47 1.00 1.42 -8.08 43 560 514 +514
28AUG26 95.00 C 0.90 0.90 0.60 0.77 -6.73 43 895 721 +712
28AUG26 97.50 C 0.51 0.51 0.38 0.38 -5.57 43 18 462 +6
28AUG26 100.00 C 0.31 0.31 0.20 0.17 -4.28 43 194 3,412 +103
28AUG26 102.50 C 0.00 0.00 0.00 0.07 -3.21 43 0 3,174 0
28AUG26 105.00 C 0.15 0.15 0.08 0.03 -2.28 43 101 1,417 -65
28AUG26 107.50 C 0.00 0.00 0.00 0.01 -1.57 43 0 4,696 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -1.03 48 0 3,668 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.66 53 0 2,258 0
28AUG26 115.00 C 0.10 0.10 0.04 0.01 -0.40 57 545 13,415 -360
28AUG26 117.50 C 0.12 0.15 0.05 0.01 -0.24 62 66 1,308 -34
28AUG26 120.00 C 0.09 0.14 0.03 0.01 -0.14 66 85 1,324 -23
28AUG26 122.50 C 0.00 0.00 0.00 0.01 -0.08 70 0 872 0
28AUG26 125.00 C 0.10 0.10 0.03 0.01 -0.04 75 28 826 -25
28AUG26 127.50 C 0.05 0.05 0.05 0.01 -0.02 79 1 582 -1
28AUG26 130.00 C 0.03 0.03 0.01 0.01 -0.01 82 60 928 +22
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,445 0
28AUG26 135.00 C 0.02 0.02 0.02 0.01 0.00 90 10 1,808 0
28AUG26 137.50 C 0.02 0.02 0.02 0.01 0.00 94 10 716 -10
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,503 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,065 0
28AUG26 145.00 C 0.03 0.03 0.03 0.01 0.00 104 50 967 -50
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 107 0 472 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 111 0 343 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 114 0 146 0
28AUG26 155.00 C 0.02 0.02 0.02 0.01 0.00 117 8 135 -8
28AUG26 157.50 C 0.02 0.02 0.02 0.01 0.00 120 10 121 -10
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 123 0 335 0
28AUG26 162.50 C 0.02 0.02 0.02 0.01 0.00 126 10 199 -10
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 129 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 132 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 135 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 137 0 112 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 140 0 345 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 143 0 1 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 50.08 -11.15 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 49.08 -11.16 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 48.09 -11.15 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 47.09 -11.15 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 46.09 -11.16 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 45.10 -11.15 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 44.10 -11.15 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 43.10 -11.16 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 42.11 -11.15 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 41.11 -11.15 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 40.11 -11.16 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 37.62 -11.16 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.13 -11.16 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.64 -11.15 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.15 -11.15 39 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.51 -11.30 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.06 -11.27 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.50 -11.35 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.19 -11.19 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.99 -10.94 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.72 -10.79 42 0 0 0
29SEP26 77.50 C 11.77 12.30 11.76 13.56 -10.57 42 49 79 +49
29SEP26 80.00 C 10.00 10.50 10.00 11.51 -10.48 42 3 61 +1
29SEP26 82.50 C 0.00 0.00 0.00 9.60 -10.19 41 0 90 0
29SEP26 85.00 C 7.14 7.48 6.50 7.78 -9.61 40 792 787 +744
29SEP26 87.50 C 5.35 5.90 5.23 6.35 -8.99 41 1,270 1,124 +1,124
29SEP26 90.00 C 4.60 5.04 4.17 5.14 -8.27 41 459 333 +268
29SEP26 92.50 C 3.50 4.15 3.30 4.15 -7.24 42 180 193 +80
29SEP26 95.00 C 2.78 3.30 2.67 3.29 -6.44 43 191 603 +4
29SEP26 97.50 C 2.15 2.67 2.10 2.52 -5.87 43 196 537 +100
29SEP26 100.00 C 1.80 2.11 1.60 1.91 -5.21 43 271 1,249 +125
29SEP26 102.50 C 1.31 1.72 1.29 1.42 -4.56 42 330 2,599 +26
29SEP26 105.00 C 1.10 1.40 1.03 1.04 -4.02 42 518 4,297 -73
29SEP26 107.50 C 0.84 1.09 0.83 0.76 -3.41 42 19 1,896 -3
29SEP26 110.00 C 0.74 0.81 0.66 0.54 -2.85 42 125 3,289 -54
29SEP26 112.50 C 0.57 0.69 0.55 0.38 -2.36 42 103 4,245 -34
29SEP26 115.00 C 0.46 0.56 0.43 0.27 -1.92 42 137 2,284 -49
29SEP26 117.50 C 0.43 0.48 0.34 0.19 -1.55 42 171 3,512 -85
29SEP26 120.00 C 0.39 0.39 0.29 0.13 -1.24 42 61 5,302 +1
29SEP26 122.50 C 0.35 0.35 0.25 0.09 -0.98 42 24 6,240 -9
29SEP26 125.00 C 0.26 0.26 0.21 0.06 -0.77 42 21 8,729 -21
29SEP26 127.50 C 0.21 0.23 0.21 0.04 -0.60 42 2 1,555 -1
29SEP26 130.00 C 0.21 0.21 0.15 0.03 -0.46 43 47 8,405 -32
29SEP26 132.50 C 0.19 0.20 0.12 0.02 -0.35 43 50 1,084 0
29SEP26 135.00 C 0.14 0.14 0.13 0.01 -0.27 42 4 3,806 -4
29SEP26 137.50 C 0.13 0.13 0.09 0.01 -0.20 43 2,137 4,064 +2,082
29SEP26 140.00 C 0.30 0.30 0.08 0.01 -0.15 45 240 4,012 +188
29SEP26 142.50 C 0.00 0.00 0.00 0.01 -0.11 47 0 1,683 0
29SEP26 145.00 C 0.06 0.06 0.05 0.01 -0.08 48 225 1,201 +225
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.06 50 0 2,361 0
29SEP26 150.00 C 0.07 0.07 0.07 0.01 -0.04 51 2 2,167 -2
29SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 221 0
29SEP26 155.00 C 0.02 0.13 0.02 0.01 -0.02 54 25 1,423 -25
29SEP26 157.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 582 0
29SEP26 160.00 C 0.04 0.04 0.04 0.01 0.00 57 61 6,414 0
29SEP26 162.50 C 0.03 0.04 0.03 0.01 0.00 59 61 543 +24
29SEP26 165.00 C 0.07 0.07 0.03 0.01 0.00 60 364 1,111 +358
29SEP26 167.50 C 0.03 0.03 0.03 0.01 0.00 61 86 511 +86
29SEP26 170.00 C 0.03 0.03 0.03 0.01 0.00 63 80 404 +80
29SEP26 172.50 C 0.03 0.03 0.03 0.01 0.00 64 100 282 +100
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 68 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 70 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 72 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 74 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 76 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 79 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 83 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 85 0 777 0
29OCT26 40.00 C 0.00 0.00 0.00 50.18 -11.15 57 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 49.08 -11.26 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 48.09 -11.25 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 47.09 -11.26 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 46.09 -11.26 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 45.10 -11.26 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 44.10 -11.27 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 43.10 -11.27 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 42.11 -11.27 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 41.11 -11.27 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 40.11 -11.28 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 37.62 -11.28 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 35.19 -11.23 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 32.67 -11.27 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 30.27 -11.20 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 27.85 -11.15 36 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 25.43 -11.12 37 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 23.06 -11.05 38 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 20.73 -10.98 38 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 18.67 -10.67 41 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 16.56 -10.46 41 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 14.57 -10.19 41 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 12.71 -9.86 41 0 0 0
29OCT26 82.50 C 9.73 10.22 9.65 10.92 -9.54 40 1,184 1,184 +1,184
29OCT26 85.00 C 8.27 9.16 8.03 9.16 -9.42 39 3,263 3,228 +3,227
29OCT26 87.50 C 7.01 7.47 6.87 8.02 -8.54 41 458 442 +442
29OCT26 90.00 C 5.94 6.51 5.73 6.75 -8.02 41 1,786 1,760 +1,760
29OCT26 92.50 C 5.00 5.66 5.00 5.65 -7.45 41 101 100 +100
29OCT26 95.00 C 4.45 4.45 4.20 4.84 -6.45 42 3 13 +3
29OCT26 97.50 C 0.00 0.00 0.00 3.98 -6.16 42 0 1,710 0
29OCT26 100.00 C 3.20 3.45 2.98 3.25 -5.64 42 188 332 +55
29OCT26 102.50 C 2.51 2.85 2.49 2.64 -5.11 42 187 6,025 +34
29OCT26 105.00 C 2.18 2.18 2.18 2.13 -4.71 41 65 2,226 -5
29OCT26 107.50 C 2.11 2.11 2.11 1.70 -4.19 41 10 1,642 0
29OCT26 110.00 C 1.55 1.55 1.49 1.35 -3.69 41 34 377 +3
29OCT26 112.50 C 0.00 0.00 0.00 1.07 -3.22 41 0 189 0
29OCT26 115.00 C 1.30 1.30 1.10 0.84 -2.80 41 35 1,258 +16
29OCT26 117.50 C 0.91 1.12 0.91 0.66 -2.41 41 226 266 +83
29OCT26 120.00 C 0.86 0.86 0.82 0.51 -2.08 41 14 486 +7
29OCT26 122.50 C 0.00 0.00 0.00 0.40 -1.77 41 0 242 0
29OCT26 125.00 C 0.67 0.67 0.67 0.31 -1.50 41 4 539 0
29OCT26 127.50 C 0.00 0.00 0.00 0.23 -1.27 41 0 679 0
29OCT26 130.00 C 0.49 0.49 0.49 0.18 -1.07 41 1 832 0
29OCT26 132.50 C 0.00 0.00 0.00 0.14 -0.89 41 0 648 0
29OCT26 135.00 C 0.39 0.39 0.37 0.11 -0.74 41 16 1,198 -16
29OCT26 137.50 C 0.00 0.00 0.00 0.08 -0.62 41 0 499 0
29OCT26 140.00 C 0.30 0.30 0.30 0.06 -0.51 41 10 424 +10
29OCT26 142.50 C 0.00 0.00 0.00 0.05 -0.42 42 0 55 0
29OCT26 145.00 C 0.00 0.00 0.00 0.04 -0.34 42 0 80 0
29OCT26 147.50 C 0.00 0.00 0.00 0.03 -0.28 42 0 0 0
29OCT26 150.00 C 0.19 0.20 0.19 0.02 -0.23 41 45 53 +45
29OCT26 152.50 C 0.00 0.00 0.00 0.01 -0.19 40 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 -0.15 41 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 -0.12 42 0 0 0
29OCT26 160.00 C 0.30 0.30 0.30 0.01 -0.09 43 40 40 +40
29OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.07 44 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.06 45 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.05 46 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 50.18 -11.24 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 49.09 -11.34 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 48.09 -11.35 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 47.12 -11.33 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 46.13 -11.33 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 45.14 -11.33 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 44.18 -11.29 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 43.21 -11.27 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 42.20 -11.29 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 41.24 -11.26 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 40.27 -11.24 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 37.87 -11.17 28 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 35.45 -11.13 41 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 32.89 -11.23 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 30.47 -11.21 33 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 28.10 -11.17 36 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 25.76 -11.12 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 23.64 -10.88 41 0 0 0
27NOV26 70.00 C 20.66 20.66 20.64 21.38 -10.83 40 115 115 +115
27NOV26 72.50 C 0.00 0.00 0.00 19.60 -10.35 43 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 17.65 -10.11 43 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 15.81 -9.82 43 0 0 0
27NOV26 80.00 C 13.21 13.21 12.81 14.09 -9.50 43 120 120 +120
27NOV26 82.50 C 11.39 11.64 11.24 12.39 -9.24 42 566 566 +566
27NOV26 85.00 C 9.86 10.70 9.48 10.73 -9.03 41 2,339 2,324 +2,324
27NOV26 87.50 C 8.65 9.12 8.47 9.68 -8.31 43 3,011 3,011 +3,011
27NOV26 90.00 C 7.62 7.97 7.44 8.40 -7.93 43 905 890 +890
27NOV26 92.50 C 0.00 0.00 0.00 7.40 -7.37 43 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 6.53 -6.54 44 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 5.66 -6.25 44 0 0 0
27NOV26 100.00 C 4.59 4.68 4.40 4.86 -5.86 44 59 1,849 +39
27NOV26 102.50 C 4.00 4.00 3.96 4.16 -5.48 44 115 1,476 -18
27NOV26 105.00 C 3.51 3.51 3.51 3.54 -5.13 44 15 1,945 0
27NOV26 107.50 C 3.01 3.01 3.00 3.01 -4.77 44 102 425 -100
27NOV26 110.00 C 2.67 2.67 2.67 2.55 -4.35 44 2,770 3,217 +2,655
27NOV26 112.50 C 2.33 2.33 2.33 2.15 -3.94 43 35 266 +1
27NOV26 115.00 C 2.20 2.20 2.15 1.81 -3.56 43 15 101 +10
27NOV26 117.50 C 0.00 0.00 0.00 1.52 -3.20 43 0 65 0
27NOV26 120.00 C 1.81 1.81 1.81 1.27 -2.87 43 140 464 +88
27NOV26 122.50 C 0.00 0.00 0.00 1.06 -2.56 43 0 50 0
27NOV26 125.00 C 1.22 1.22 1.22 0.88 -2.28 43 10 143 +10
27NOV26 127.50 C 0.00 0.00 0.00 0.73 -2.02 43 0 18 0
27NOV26 130.00 C 1.05 1.05 1.05 0.61 -1.79 43 7 514 0
27NOV26 132.50 C 0.00 0.00 0.00 0.50 -1.58 43 0 100 0
27NOV26 135.00 C 1.84 1.84 1.84 0.41 -1.39 43 3 4 +3
27NOV26 137.50 C 0.00 0.00 0.00 0.34 -1.22 43 0 2 0
27NOV26 140.00 C 0.00 0.00 0.00 0.28 -1.07 43 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.23 -0.93 43 0 1 0
27NOV26 145.00 C 0.00 0.00 0.00 0.19 -0.81 43 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.16 -0.70 43 0 204 0
27NOV26 150.00 C 0.51 0.51 0.51 0.13 -0.61 43 1 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.11 -0.53 43 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.09 -0.46 43 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.07 -0.38 43 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.06 -0.33 43 0 180 0
27NOV26 162.50 C 0.00 0.00 0.00 0.05 -0.28 44 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.04 -0.24 43 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.03 -0.21 43 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.02 -0.19 42 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 -0.17 40 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 -0.14 41 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 -0.12 42 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 -0.10 43 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 -0.08 44 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 -0.07 44 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 -0.06 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 50.18 -11.35 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 49.20 -11.34 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 48.20 -11.35 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 47.23 -11.34 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 46.25 -11.33 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 45.27 -11.32 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 44.29 -11.31 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 43.32 -11.30 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 42.35 -11.28 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 41.38 -11.27 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 40.73 -10.94 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 38.00 -11.22 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.58 -11.21 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.09 -11.28 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.86 -11.12 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.43 -11.19 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.19 -11.11 37 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 24.01 -11.01 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.94 -10.85 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.96 -10.67 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.41 -10.13 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.62 -9.89 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.97 -9.60 41 0 344 0
30DEC26 82.50 C 12.50 12.50 12.50 13.45 -9.26 42 10 10 +10
30DEC26 85.00 C 11.23 11.70 10.95 12.03 -8.91 42 510 1,240 +460
30DEC26 87.50 C 10.00 10.26 9.76 10.88 -8.02 42 1,016 1,061 +1,016
30DEC26 90.00 C 8.81 8.96 8.65 9.76 -7.53 43 260 480 +260
30DEC26 92.50 C 8.01 8.01 7.72 8.81 -6.99 43 99 120 +99
30DEC26 95.00 C 7.23 7.70 7.23 7.92 -6.50 44 59 80 +50
30DEC26 97.50 C 6.47 6.47 6.30 7.07 -6.07 44 49 199 +49
30DEC26 100.00 C 5.90 5.90 5.46 6.24 -5.74 44 216 1,252 +144
30DEC26 102.50 C 5.00 5.26 4.80 5.49 -5.44 44 494 703 +414
30DEC26 105.00 C 4.46 4.61 4.46 4.81 -5.22 44 128 481 +128
30DEC26 107.50 C 4.17 4.21 4.12 4.22 -4.88 44 250 1,872 0
30DEC26 110.00 C 3.54 3.87 3.54 3.68 -4.67 44 397 16,811 -389
30DEC26 112.50 C 3.56 3.67 3.15 3.21 -4.41 44 250 1,777 -3
30DEC26 115.00 C 2.95 2.98 2.86 2.80 -4.06 44 80 5,230 +40
30DEC26 117.50 C 2.69 2.69 2.69 2.43 -3.73 44 8 6,380 0
30DEC26 120.00 C 2.37 2.90 2.37 2.11 -3.41 44 114 2,251 +31
30DEC26 122.50 C 2.19 2.68 2.19 1.83 -3.12 44 196 813 -62
30DEC26 125.00 C 2.10 2.48 1.99 1.58 -2.85 44 1,272 4,974 +800
30DEC26 127.50 C 1.76 2.15 1.76 1.36 -2.59 44 132 848 +82
30DEC26 130.00 C 1.62 1.96 1.56 1.18 -2.35 44 39 3,990 +27
30DEC26 132.50 C 3.00 3.00 1.52 0.98 -2.16 43 25 911 -20
30DEC26 135.00 C 1.45 1.50 1.30 0.85 -1.95 43 104 4,420 +85
30DEC26 137.50 C 1.30 1.30 1.20 0.73 -1.76 43 7 883 0
30DEC26 140.00 C 1.10 1.18 1.10 0.63 -1.58 43 34 1,874 +30
30DEC26 142.50 C 1.04 1.09 0.98 0.54 -1.42 43 42 1,609 +38
30DEC26 145.00 C 1.10 1.10 0.93 0.46 -1.28 43 71 950 +30
30DEC26 147.50 C 0.00 0.00 0.00 0.39 -1.11 43 0 1,084 0
30DEC26 150.00 C 0.84 0.84 0.84 0.34 -0.99 43 5 1,282 -5
30DEC26 152.50 C 0.00 0.00 0.00 0.29 -0.92 43 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.25 -0.82 43 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 0.21 -0.74 43 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.18 -0.66 43 0 1,145 0
30DEC26 162.50 C 0.59 0.59 0.57 0.16 -0.58 43 56 167 +24
30DEC26 165.00 C 0.55 0.55 0.52 0.14 -0.49 44 80 727 -45
30DEC26 167.50 C 0.50 0.50 0.47 0.12 -0.44 44 65 6,896 +30
30DEC26 170.00 C 0.47 0.47 0.47 0.10 -0.39 43 10 1,536 -10
30DEC26 172.50 C 0.41 0.41 0.37 0.09 -0.34 44 64 182 +28
30DEC26 175.00 C 0.40 0.40 0.36 0.07 -0.31 43 69 168 -34
30DEC26 177.50 C 0.00 0.00 0.00 0.06 -0.28 43 0 160 0
30DEC26 180.00 C 0.31 0.34 0.27 0.05 -0.25 43 162 1,870 +15
30DEC26 182.50 C 0.37 0.37 0.37 0.04 -0.22 43 20 60 0
30DEC26 185.00 C 0.31 0.32 0.29 0.03 -0.21 42 165 1,137 +105
30DEC26 187.50 C 0.00 0.00 0.00 0.02 -0.18 41 0 197 0
30DEC26 190.00 C 0.27 0.27 0.27 0.01 -0.17 40 84 264 +1
30DEC26 192.50 C 0.00 0.00 0.00 0.01 -0.15 40 0 32 0
30DEC26 195.00 C 0.32 0.32 0.32 0.01 -0.13 41 51 217 -17
30DEC26 197.50 C 0.00 0.00 0.00 0.01 -0.11 41 0 90 0
30DEC26 200.00 C 0.30 0.30 0.30 0.01 -0.10 42 68 804 -68
30MAR27 40.00 C 0.00 0.00 0.00 50.69 -11.15 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 49.72 -11.15 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 48.77 -11.13 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 47.82 -11.10 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 46.96 -11.00 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 46.00 -10.99 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 44.95 -11.07 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 44.10 -10.96 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 43.05 -11.05 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 42.09 -11.06 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 41.15 -11.05 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 38.88 -10.96 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 36.51 -11.00 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 34.25 -10.97 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.07 -10.90 41 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 29.95 -10.82 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.92 -10.70 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.02 -10.51 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.10 -10.40 41 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 22.32 -10.21 41 0 0 0
30MAR27 75.00 C 19.74 19.74 19.13 20.69 -9.94 41 70 100 +40
30MAR27 77.50 C 0.00 0.00 0.00 19.12 -9.69 42 0 0 0
30MAR27 80.00 C 16.45 17.47 16.45 17.63 -9.42 42 54 54 +54
30MAR27 82.50 C 0.00 0.00 0.00 16.25 -9.12 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 15.02 -8.75 42 0 0 0
30MAR27 87.50 C 12.83 13.38 12.50 13.90 -8.34 43 528 528 +528
30MAR27 90.00 C 11.99 12.30 11.60 12.89 -7.54 43 618 618 +613
30MAR27 92.50 C 10.75 11.00 10.68 11.96 -7.11 44 95 100 +90
30MAR27 95.00 C 0.00 0.00 0.00 11.06 -6.74 44 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 10.22 -6.38 44 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 9.41 -6.09 45 0 60 0
30MAR27 102.50 C 0.00 0.00 0.00 8.64 -5.83 45 0 210 0
30MAR27 105.00 C 7.45 7.94 7.25 7.89 -5.64 45 628 5,777 +397
30MAR27 107.50 C 6.50 6.50 6.50 7.20 -5.43 44 5 320 0
30MAR27 110.00 C 6.25 6.25 6.25 6.56 -5.24 44 5 6,183 0
30MAR27 112.50 C 0.00 0.00 0.00 5.98 -5.05 44 0 1,476 0
30MAR27 115.00 C 0.00 0.00 0.00 5.44 -4.88 44 0 6,851 0
30MAR27 117.50 C 0.00 0.00 0.00 4.95 -4.64 44 0 1,071 0
30MAR27 120.00 C 4.89 5.00 4.55 4.50 -4.38 44 142 2,200 +137
30MAR27 122.50 C 0.00 0.00 0.00 4.09 -4.12 44 0 325 0
30MAR27 125.00 C 4.15 4.15 4.15 3.61 -3.98 44 5 120 +5
30MAR27 127.50 C 0.00 0.00 0.00 3.27 -3.75 44 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 3.06 -3.43 44 0 63 0
30MAR27 132.50 C 0.00 0.00 0.00 2.70 -3.29 44 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 2.45 -3.08 44 0 418 0
30MAR27 137.50 C 0.00 0.00 0.00 2.22 -2.73 44 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 2.01 -2.56 44 0 210 0
30MAR27 142.50 C 2.46 2.46 2.46 1.82 -2.40 44 75 189 0
30MAR27 145.00 C 0.00 0.00 0.00 1.65 -2.24 44 0 128 0
30MAR27 147.50 C 0.00 0.00 0.00 1.49 -2.20 44 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 1.35 -1.95 44 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 1.23 -1.81 44 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 1.11 -1.69 44 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 1.01 -1.57 44 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.91 -1.47 44 0 171 0
30MAR27 162.50 C 0.00 0.00 0.00 0.82 -1.37 44 0 322 0
30MAR27 165.00 C 1.39 1.39 1.39 0.75 -1.27 44 65 263 +65
30MAR27 167.50 C 0.00 0.00 0.00 0.67 -1.19 44 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 0.63 -1.08 44 0 243 0
30MAR27 172.50 C 1.20 1.20 1.20 0.55 -1.02 44 110 240 +91
30MAR27 175.00 C 1.13 1.13 1.13 0.50 -0.95 44 45 101 +26
30MAR27 177.50 C 0.00 0.00 0.00 0.45 -0.88 44 0 295 0
30MAR27 180.00 C 0.00 0.00 0.00 0.41 -0.82 44 0 547 0
30MAR27 182.50 C 0.00 0.00 0.00 0.37 -0.76 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.34 -0.70 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.30 -0.66 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 51.24 -10.98 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 50.30 -10.97 47 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 49.37 -10.95 47 0 0 0
29JUN27 43.00 C 47.00 47.00 47.00 48.44 -10.94 46 12 12 +12
29JUN27 44.00 C 0.00 0.00 0.00 47.45 -10.99 45 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 46.53 -10.97 45 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 45.61 -10.96 44 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 44.69 -10.95 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 43.77 -10.95 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 42.88 -10.93 44 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 41.99 -10.91 44 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 39.77 -10.88 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 37.58 -10.86 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 35.47 -10.81 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.45 -10.72 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 31.53 -10.58 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.64 -10.47 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.85 -10.32 42 0 0 0
29JUN27 70.00 C 25.41 25.41 25.00 26.11 -10.18 42 10 10 +10
29JUN27 72.50 C 0.00 0.00 0.00 24.47 -10.01 42 0 0 0
29JUN27 75.00 C 21.60 21.60 21.60 23.05 -9.68 43 2 2 +2
29JUN27 77.50 C 0.00 0.00 0.00 21.37 -9.67 42 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.98 -9.44 42 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 18.72 -9.15 42 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 17.64 -8.74 43 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 16.49 -8.47 43 0 0 0
29JUN27 90.00 C 15.20 15.20 15.20 15.55 -8.04 44 1 1 +1
29JUN27 92.50 C 0.00 0.00 0.00 14.56 -7.74 44 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.60 -7.46 44 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.76 -6.88 44 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.02 -6.56 45 0 503 0
29JUN27 102.50 C 0.00 0.00 0.00 11.28 -6.30 45 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 10.50 -6.12 45 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 9.77 -5.96 45 0 1 0
29JUN27 110.00 C 8.68 8.80 8.68 9.09 -5.80 45 2 1 +1
29JUN27 112.50 C 0.00 0.00 0.00 8.45 -5.66 45 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 7.85 -5.47 45 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 7.30 -5.29 44 0 0 0
29JUN27 120.00 C 7.06 7.06 6.80 6.78 -5.22 44 78 1,314 +5
29JUN27 122.50 C 0.00 0.00 0.00 6.30 -5.00 44 0 100 0
29JUN27 125.00 C 5.80 5.80 5.80 5.85 -4.78 44 7 16 +7
29JUN27 127.50 C 0.00 0.00 0.00 5.27 -4.73 44 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.90 -4.51 44 0 8 0
29JUN27 132.50 C 0.00 0.00 0.00 4.55 -4.04 44 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 4.22 -3.86 44 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 3.92 -3.68 44 0 0 0
29JUN27 140.00 C 4.14 4.14 4.13 3.64 -3.50 44 24 22 +17
29JUN27 142.50 C 0.00 0.00 0.00 3.38 -3.34 44 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 3.13 -3.18 44 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 2.91 -3.03 44 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 2.70 -2.88 44 0 88 0
29JUN27 152.50 C 0.00 0.00 0.00 2.51 -2.74 44 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 2.33 -2.60 44 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 2.16 -2.48 44 0 78 0
29JUN27 160.00 C 2.69 2.69 2.69 2.00 -2.36 44 80 123 +80
29JUN27 162.50 C 0.00 0.00 0.00 1.86 -2.24 44 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 1.73 -2.12 44 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.60 -2.02 44 0 0 0
29JUN27 170.00 C 2.22 2.23 2.22 1.49 -1.91 44 19 29 +19
29JUN27 172.50 C 0.00 0.00 0.00 1.38 -1.82 44 0 2 0
29JUN27 175.00 C 2.09 2.09 2.09 1.29 -1.72 44 15 17 +15
29JUN27 177.50 C 0.00 0.00 0.00 1.19 -1.64 44 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 1.11 -1.55 44 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 1.03 -1.47 44 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.96 -1.39 44 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.89 -1.32 44 0 0 0
TOTAL CALL 40,500 312,679 +29,363
21AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 82.00 P 0.10 0.10 0.10 0.01 0.00 53 83 83 +83
21AUG26 83.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
21AUG26 84.00 P 0.30 0.30 0.13 0.05 +0.03 52 1,051 51 +51
21AUG26 85.00 P 0.46 0.46 0.21 0.10 +0.06 51 42 33 +2
21AUG26 86.00 P 0.80 0.80 0.22 0.18 +0.13 50 88 62 +62
21AUG26 87.00 P 1.20 1.29 0.43 0.34 +0.27 50 179 108 +92
21AUG26 88.00 P 1.43 1.60 1.02 0.58 +0.48 51 114 209 0
21AUG26 89.00 P 1.68 1.68 1.40 0.93 +0.78 51 46 1,326 +46
21AUG26 90.00 P 3.00 3.00 1.35 1.35 +1.14 50 1,228 965 -37
21AUG26 91.00 P 2.47 2.58 2.47 1.97 +1.68 51 60 60 +60
21AUG26 92.00 P 3.75 4.02 3.75 2.68 +2.29 53 7 83 -7
21AUG26 93.00 P 3.63 3.63 3.63 3.49 +2.97 56 60 120 0
21AUG26 94.00 P 5.05 5.95 4.50 4.37 +3.69 59 53 177 -2
21AUG26 95.00 P 1.83 7.40 1.83 5.30 +4.43 63 134 190 -97
21AUG26 96.00 P 7.40 8.00 6.43 6.19 +5.07 62 145 265 -20
21AUG26 97.00 P 3.50 8.99 3.50 7.07 +5.67 50 201 137 -85
21AUG26 98.00 P 10.00 10.00 8.60 8.06 +6.35 52 65 59 -33
21AUG26 99.00 P 11.10 11.10 11.10 9.05 +6.96 0 6 20 -6
21AUG26 100.00 P 12.00 12.77 10.47 10.05 +7.54 0 72 69 -729
21AUG26 101.00 P 12.20 13.00 12.20 11.05 +8.08 0 10 7 -129
21AUG26 102.00 P 0.00 0.00 0.00 12.05 +8.55 0 0 107 -8
21AUG26 103.00 P 15.00 15.00 15.00 13.05 +8.99 0 60 60 -3
21AUG26 104.00 P 5.39 16.79 5.39 14.05 +9.31 0 2 1 -2
21AUG26 105.00 P 16.06 16.06 16.06 15.05 +9.63 0 6 22 -4
21AUG26 106.00 P 17.85 17.85 17.85 16.05 +9.82 0 50 30 -50
21AUG26 107.00 P 0.00 0.00 0.00 17.05 +10.05 0 0 30 0
21AUG26 108.00 P 0.00 0.00 0.00 18.59 +10.78 183 0 45 0
21AUG26 109.00 P 0.00 0.00 0.00 19.39 +10.74 170 0 30 0
21AUG26 110.00 P 0.00 0.00 0.00 20.39 +10.88 177 0 15 0
21AUG26 111.00 P 0.00 0.00 0.00 21.39 +11.00 183 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 22.38 +11.08 188 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 23.38 +11.22 194 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 24.39 +11.29 201 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 25.39 +11.34 207 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 26.38 +11.37 211 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 27.38 +11.40 216 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 28.39 +11.43 223 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 29.39 +11.45 228 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 30.39 +11.43 233 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 31.39 +11.45 238 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 32.38 +11.47 242 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 33.39 +11.49 248 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 34.39 +11.49 253 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 35.39 +11.49 258 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 36.38 +11.48 262 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 37.31 +11.41 256 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 96 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 130 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 81 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 202 0
28AUG26 75.00 P 0.06 0.07 0.05 0.01 0.00 45 198 191 -157
28AUG26 77.50 P 0.19 0.20 0.14 0.03 +0.02 43 180 241 -20
28AUG26 80.00 P 0.23 0.23 0.22 0.10 +0.08 43 44 277 0
28AUG26 82.50 P 0.60 0.62 0.50 0.28 +0.23 43 237 671 +180
28AUG26 85.00 P 0.95 1.30 0.75 0.67 +0.56 43 257 1,016 +195
28AUG26 87.50 P 2.00 2.40 1.42 1.38 +1.14 43 198 842 +112
28AUG26 90.00 P 3.80 3.86 2.44 2.44 +2.00 43 769 1,661 +422
28AUG26 92.50 P 5.20 5.70 4.08 4.01 +3.21 45 549 4,672 +280
28AUG26 95.00 P 7.30 7.65 5.99 5.91 +4.57 46 243 3,498 +33
28AUG26 97.50 P 9.89 9.89 8.01 8.01 +5.91 47 130 3,772 +87
28AUG26 100.00 P 7.88 12.58 7.88 10.47 +7.32 56 648 4,354 -317
28AUG26 102.50 P 15.00 15.00 13.50 12.90 +8.42 62 251 6,140 -241
28AUG26 105.00 P 16.70 17.16 16.30 15.19 +9.04 59 280 2,717 -162
28AUG26 107.50 P 19.80 19.80 18.69 17.83 +9.83 74 100 3,472 -10
28AUG26 110.00 P 21.75 22.20 21.18 20.39 +10.39 85 372 4,154 -309
28AUG26 112.50 P 23.40 23.40 22.51 22.55 +10.57 0 588 2,039 -180
28AUG26 115.00 P 26.13 26.13 26.00 25.39 +10.98 99 7 1,365 -1,348
28AUG26 117.50 P 0.00 0.00 0.00 27.57 +10.82 75 0 504 -585
28AUG26 120.00 P 31.80 31.80 31.80 30.39 +11.43 112 3 317 -72
28AUG26 122.50 P 33.90 33.90 33.90 32.56 +11.02 82 1 593 -51
28AUG26 125.00 P 0.00 0.00 0.00 35.39 +11.48 124 0 469 -116
28AUG26 127.50 P 0.00 0.00 0.00 37.57 +11.13 95 0 919 -400
28AUG26 130.00 P 41.00 41.00 40.00 40.05 +11.15 0 2 1,452 -1
28AUG26 132.50 P 45.00 45.00 45.00 42.57 +11.17 104 1 2,835 -1
28AUG26 135.00 P 0.00 0.00 0.00 45.07 +11.17 109 0 978 -47
28AUG26 137.50 P 0.00 0.00 0.00 47.57 +11.17 113 0 844 0
28AUG26 140.00 P 50.00 50.00 50.00 50.05 +11.15 0 3 1,227 -3
28AUG26 142.50 P 0.00 0.00 0.00 52.89 +11.49 162 0 53 0
28AUG26 145.00 P 0.00 0.00 0.00 55.40 +11.50 168 0 30 0
28AUG26 147.50 P 0.00 0.00 0.00 57.90 +11.50 172 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 60.33 +11.43 171 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 62.83 +11.43 175 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 65.33 +11.43 179 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 67.82 +11.42 183 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 70.33 +11.43 188 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 72.88 +11.48 196 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 75.39 +11.49 201 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 77.88 +11.48 205 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 80.39 +11.49 209 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 82.89 +11.49 213 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 85.33 +11.43 212 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 87.89 +11.49 221 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 90.31 +11.41 217 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 92.83 +11.43 223 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 95.38 +11.48 231 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 97.87 +11.47 234 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 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 75 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29SEP26 57.50 P 0.05 0.05 0.05 0.01 0.00 48 20 27 +20
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 73 0
29SEP26 67.50 P 0.22 0.22 0.22 0.09 +0.07 43 6 64 +6
29SEP26 70.00 P 0.36 0.36 0.36 0.17 +0.12 42 43 795 +43
29SEP26 72.50 P 0.52 0.52 0.37 0.32 +0.23 42 131 414 +98
29SEP26 75.00 P 0.72 0.82 0.59 0.55 +0.39 42 3,618 3,693 +3,502
29SEP26 77.50 P 1.20 1.21 0.87 0.84 +0.56 42 186 169 +76
29SEP26 80.00 P 2.67 2.67 1.28 1.29 +0.84 41 240 4,279 +90
29SEP26 82.50 P 2.40 2.60 2.02 1.90 +1.23 41 303 658 +67
29SEP26 85.00 P 3.49 3.62 2.69 2.79 +1.81 42 1,104 1,403 +525
29SEP26 87.50 P 4.23 4.85 3.70 3.70 +2.29 41 4,012 10,099 +2,975
29SEP26 90.00 P 2.65 6.28 2.65 5.05 +3.09 43 668 6,533 +406
29SEP26 92.50 P 6.78 7.85 6.46 6.46 +3.83 43 60 13,009 -22
29SEP26 95.00 P 9.30 9.50 8.36 8.18 +4.73 44 163 2,398 -14
29SEP26 97.50 P 11.48 11.55 10.60 9.74 +5.31 42 25 8,125 -23
29SEP26 100.00 P 6.66 14.00 6.66 11.99 +6.35 45 243 13,209 -65
29SEP26 102.50 P 14.92 14.92 14.00 14.00 +6.95 46 3 8,472 -2
29SEP26 105.00 P 10.50 17.87 10.50 15.43 +6.87 36 39 8,611 -38
29SEP26 107.50 P 18.90 19.73 18.80 18.59 +8.25 50 1,007 4,266 -832
29SEP26 110.00 P 21.50 21.50 21.50 20.96 +8.99 52 1 10,398 +1
29SEP26 112.50 P 24.90 24.90 24.85 23.37 +9.98 55 50 4,537 -50
29SEP26 115.00 P 23.11 26.93 23.11 25.75 +10.05 57 16 3,892 +16
29SEP26 117.50 P 29.70 29.70 29.70 28.15 +10.13 58 100 6,311 -100
29SEP26 120.00 P 31.31 31.31 31.20 30.67 +10.77 62 17 5,059 -17
29SEP26 122.50 P 0.00 0.00 0.00 33.01 +10.64 62 0 1,709 0
29SEP26 125.00 P 0.00 0.00 0.00 35.49 +10.88 65 0 12,115 0
29SEP26 127.50 P 0.00 0.00 0.00 37.89 +10.94 65 0 475 0
29SEP26 130.00 P 0.00 0.00 0.00 41.22 +11.75 85 0 3,680 0
29SEP26 132.50 P 43.80 43.89 43.40 43.83 +12.16 89 40 172 -465
29SEP26 135.00 P 0.00 0.00 0.00 45.07 +10.84 59 0 744 -163
29SEP26 137.50 P 48.60 48.60 48.60 47.87 +10.95 75 2,092 3,992 -231
29SEP26 140.00 P 0.00 0.00 0.00 50.05 +10.97 0 0 3,632 -95
29SEP26 142.50 P 0.00 0.00 0.00 52.89 +11.37 81 0 1,195 -130
29SEP26 145.00 P 57.15 57.15 57.15 55.40 +11.50 83 1 91 -148
29SEP26 147.50 P 0.00 0.00 0.00 57.90 +11.50 86 0 319 -24
29SEP26 150.00 P 0.00 0.00 0.00 60.39 +11.49 88 0 263 -120
29SEP26 152.50 P 0.00 0.00 0.00 62.88 +11.48 90 0 136 -30
29SEP26 155.00 P 0.00 0.00 0.00 65.39 +11.49 92 0 926 -194
29SEP26 157.50 P 0.00 0.00 0.00 67.82 +11.42 92 0 579 -188
29SEP26 160.00 P 0.00 0.00 0.00 70.38 +11.48 96 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 72.88 +11.48 98 0 40 0
29SEP26 165.00 P 0.00 0.00 0.00 75.39 +11.49 101 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 77.89 +11.49 103 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 80.39 +11.49 105 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 82.89 +11.49 107 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 85.39 +11.49 109 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 87.89 +11.49 111 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 90.31 +11.41 109 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 92.83 +11.43 112 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 95.38 +11.48 115 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 97.88 +11.48 117 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 100.38 +11.48 119 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 102.83 +11.43 118 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 105.32 +11.42 120 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 107.83 +11.43 122 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 110.39 +11.49 126 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 115.36 +11.46 128 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 120.38 +11.48 132 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 125.36 +11.46 134 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 130.39 +11.49 138 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 61 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 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 56 0 0 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 51 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 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29OCT26 60.00 P 0.27 0.27 0.21 0.06 +0.04 41 150 150 +150
29OCT26 62.50 P 0.00 0.00 0.00 0.11 +0.07 41 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.20 +0.13 41 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.34 +0.22 41 0 0 0
29OCT26 70.00 P 0.86 0.86 0.86 0.54 +0.33 41 10 10 +10
29OCT26 72.50 P 1.19 1.20 0.86 0.83 +0.50 41 193 163 +163
29OCT26 75.00 P 1.58 1.58 1.20 1.19 +0.69 41 255 235 +225
29OCT26 77.50 P 2.10 2.16 1.66 1.64 +0.90 41 475 458 +391
29OCT26 80.00 P 3.00 3.00 2.21 2.25 +1.22 40 210 1,054 +123
29OCT26 82.50 P 3.78 3.79 3.02 3.02 +1.66 40 519 1,194 +443
29OCT26 85.00 P 4.85 4.95 4.41 3.94 +2.11 40 52 298 +11
29OCT26 87.50 P 6.02 6.30 5.00 5.06 +2.66 41 2,897 8,408 +2,316
29OCT26 90.00 P 5.00 7.66 5.00 6.34 +3.27 41 221 641 +119
29OCT26 92.50 P 9.25 9.25 7.93 7.93 +4.06 42 58 14,252 +2
29OCT26 95.00 P 10.72 10.72 9.57 9.56 +4.75 43 21 1,304 -20
29OCT26 97.50 P 12.22 12.22 11.90 10.94 +5.07 41 68 2,326 +2
29OCT26 100.00 P 0.00 0.00 0.00 12.73 +5.62 41 0 6,604 0
29OCT26 102.50 P 15.85 16.20 15.25 15.09 +6.58 44 45 4,683 +44
29OCT26 105.00 P 18.00 18.30 17.34 17.16 +7.12 45 10 2,943 +9
29OCT26 107.50 P 20.55 20.55 20.55 19.31 +7.64 46 66 10,676 +66
29OCT26 110.00 P 0.00 0.00 0.00 21.57 +8.33 47 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 23.87 +8.84 49 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 26.24 +9.00 50 0 3,671 0
29OCT26 117.50 P 0.00 0.00 0.00 28.58 +9.37 52 0 135 0
29OCT26 120.00 P 0.00 0.00 0.00 30.78 +9.45 51 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 33.13 +9.66 51 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 35.52 +9.97 52 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 37.90 +10.09 52 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 41.22 +11.59 66 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 43.83 +11.41 70 20 40 +20
29OCT26 135.00 P 0.00 0.00 0.00 45.50 +11.21 60 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 47.87 +10.95 60 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 50.38 +11.30 62 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 52.89 +11.37 64 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 55.40 +11.45 66 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 57.90 +11.48 68 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 60.39 +11.49 70 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 62.88 +11.48 71 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 65.39 +11.49 73 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 67.88 +11.48 75 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 70.38 +11.48 76 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 72.89 +11.49 78 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 75.39 +11.49 80 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 77.89 +11.49 81 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 80.39 +11.49 83 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 82.89 +11.49 85 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 85.39 +11.49 86 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 87.89 +11.49 88 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 90.38 +11.48 89 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 92.89 +11.49 90 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 95.38 +11.48 92 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 97.88 +11.48 93 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 0 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 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.05 +0.03 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.08 +0.05 43 0 0 0
27NOV26 57.50 P 0.51 0.51 0.51 0.14 +0.08 43 15 15 +15
27NOV26 60.00 P 0.00 0.00 0.00 0.23 +0.13 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.37 +0.21 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.56 +0.31 43 0 0 0
27NOV26 67.50 P 1.25 1.25 1.20 0.83 +0.45 43 30 30 +30
27NOV26 70.00 P 1.60 1.60 1.27 1.18 +0.63 43 321 321 +321
27NOV26 72.50 P 1.99 1.99 1.70 1.57 +0.78 43 48 45 +45
27NOV26 75.00 P 2.45 2.45 2.27 2.05 +0.97 43 29 29 +25
27NOV26 77.50 P 3.07 3.07 2.99 2.68 +1.23 42 225 312 +215
27NOV26 80.00 P 4.29 4.29 3.41 3.43 +1.61 42 59 71 +32
27NOV26 82.50 P 5.30 5.30 5.30 4.29 +1.98 42 15 40 +15
27NOV26 85.00 P 6.48 6.48 5.34 5.45 +2.53 43 633 924 +496
27NOV26 87.50 P 7.77 7.77 6.69 6.47 +2.89 42 2,695 2,640 +2,635
27NOV26 90.00 P 0.00 0.00 0.00 7.88 +3.47 43 0 289 0
27NOV26 92.50 P 10.23 10.59 9.68 9.53 +4.24 44 100 4,970 -45
27NOV26 95.00 P 11.61 11.68 11.01 11.01 +4.71 44 158 238 +125
27NOV26 97.50 P 13.00 13.00 13.00 12.74 +5.29 45 10 472 +10
27NOV26 100.00 P 0.00 0.00 0.00 14.10 +5.36 43 0 3,637 0
27NOV26 102.50 P 17.10 17.10 17.10 15.90 +5.75 43 66 2,176 +66
27NOV26 105.00 P 0.00 0.00 0.00 18.36 +6.65 46 0 2,758 0
27NOV26 107.50 P 21.49 21.50 21.49 20.39 +7.02 47 63 1,363 +48
27NOV26 110.00 P 0.00 0.00 0.00 22.53 +7.25 48 0 135 0
27NOV26 112.50 P 0.00 0.00 0.00 24.71 +7.87 48 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 26.97 +8.27 49 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 29.26 +8.62 51 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 31.60 +8.97 52 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 33.89 +9.09 52 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 36.07 +9.21 52 0 0 0
27NOV26 127.50 P 39.39 39.85 39.30 38.40 +9.38 52 35 35 +35
27NOV26 130.00 P 0.00 0.00 0.00 41.22 +10.20 57 0 0 0
27NOV26 132.50 P 43.84 43.90 43.84 43.83 +10.55 60 25 25 +25
27NOV26 135.00 P 0.00 0.00 0.00 45.70 +10.76 55 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 48.13 +10.89 56 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 50.58 +11.03 57 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 53.03 +11.14 58 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 55.51 +11.24 60 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 58.00 +11.34 61 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 60.39 +11.32 61 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 62.88 +11.37 62 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 65.39 +11.43 64 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 67.88 +11.45 65 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 70.38 +11.47 67 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 72.89 +11.49 68 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 75.39 +11.49 70 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 77.89 +11.49 71 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 80.39 +11.49 72 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 82.89 +11.49 74 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 85.39 +11.49 75 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 87.89 +11.49 76 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 90.38 +11.48 77 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 92.89 +11.49 79 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 95.38 +11.48 80 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 97.88 +11.48 81 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 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 0.02 +0.01 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 +0.04 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 +0.04 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.07 +0.04 43 0 0 0
30DEC26 52.50 P 0.59 0.59 0.37 0.13 +0.07 44 47 47 +47
30DEC26 55.00 P 0.00 0.00 0.00 0.21 +0.12 44 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.33 +0.18 44 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.49 +0.25 43 0 128 0
30DEC26 62.50 P 0.90 0.90 0.90 0.71 +0.36 44 15 49 +15
30DEC26 65.00 P 1.34 1.34 1.25 1.00 +0.50 44 22 120 +7
30DEC26 67.50 P 1.46 1.46 1.38 1.36 +0.66 43 265 455 +265
30DEC26 70.00 P 2.26 2.26 1.75 1.72 +0.76 43 137 275 +105
30DEC26 72.50 P 2.92 2.92 2.20 2.22 +0.93 43 324 610 +294
30DEC26 75.00 P 3.60 3.60 3.22 2.86 +1.16 43 20 414 +10
30DEC26 77.50 P 4.39 4.39 3.73 3.59 +1.43 43 220 746 +150
30DEC26 80.00 P 5.32 5.32 4.48 4.39 +1.73 42 607 3,997 +553
30DEC26 82.50 P 6.45 6.45 5.43 5.45 +2.21 43 51 285 +38
30DEC26 85.00 P 7.50 7.70 6.50 6.50 +2.58 43 125 10,551 -31
30DEC26 87.50 P 8.80 8.80 7.82 7.53 +2.83 42 7,603 7,146 +7,023
30DEC26 90.00 P 10.48 10.48 9.34 9.10 +3.54 44 294 5,456 +204
30DEC26 92.50 P 11.60 11.98 11.30 10.63 +4.06 44 75 4,091 -36
30DEC26 95.00 P 13.50 13.50 13.00 12.13 +4.42 44 273 2,609 +273
30DEC26 97.50 P 0.00 0.00 0.00 13.82 +4.88 45 0 2,919 0
30DEC26 100.00 P 14.00 16.40 14.00 15.18 +4.91 43 73 8,312 +57
30DEC26 102.50 P 0.00 0.00 0.00 17.50 +5.79 46 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 19.37 +6.14 46 0 1,712 0
30DEC26 107.50 P 0.00 0.00 0.00 21.37 +6.70 47 0 2,189 0
30DEC26 110.00 P 25.15 25.15 25.15 23.41 +7.06 47 1 20,037 +1
30DEC26 112.50 P 0.00 0.00 0.00 25.53 +7.27 48 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 27.70 +7.64 48 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 29.91 +8.00 49 0 2,126 0
30DEC26 120.00 P 33.00 33.00 33.00 32.20 +8.31 50 3 5,509 +3
30DEC26 122.50 P 0.00 0.00 0.00 34.51 +8.57 51 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 36.71 +8.78 51 0 5,441 0
30DEC26 127.50 P 0.00 0.00 0.00 39.07 +9.86 52 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 41.42 +10.09 52 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 43.83 +10.38 54 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 46.09 +10.46 53 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 48.46 +10.60 54 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 50.76 +10.66 53 0 4,100 0
30DEC26 142.50 P 0.00 0.00 0.00 53.09 +10.71 53 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 55.69 +10.25 56 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 58.02 +10.99 55 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 60.47 +11.09 56 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 62.94 +11.17 57 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 65.39 +11.22 57 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 67.95 +11.37 60 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 70.39 +11.37 60 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 72.89 +11.42 61 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.39 +11.45 63 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 77.89 +11.48 64 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 80.39 +11.49 65 0 235 -30
30DEC26 172.50 P 0.00 0.00 0.00 82.89 +11.49 66 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 85.39 +11.49 67 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 87.89 +11.49 68 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 90.38 +11.48 69 0 35 -4
30DEC26 182.50 P 0.00 0.00 0.00 92.89 +11.49 71 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 95.38 +11.48 72 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 97.88 +11.48 73 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 100.38 +11.48 74 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 102.87 +11.47 74 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 105.37 +11.47 75 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 107.87 +11.47 76 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 110.39 +11.49 78 0 6 0
30MAR27 40.00 P 0.41 0.41 0.35 0.06 +0.03 44 190 190 +190
30MAR27 41.00 P 0.00 0.00 0.00 0.07 +0.03 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 +0.04 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.11 +0.05 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 +0.06 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.16 +0.08 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.19 +0.09 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.23 +0.11 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.27 +0.12 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.32 +0.15 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.38 +0.17 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.55 +0.25 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.74 +0.30 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.01 +0.41 44 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 1.38 +0.57 44 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.74 +0.67 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.17 +0.81 43 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.68 +0.93 43 0 5 0
30MAR27 70.00 P 3.80 3.90 3.45 3.31 +1.15 43 32 273 +20
30MAR27 72.50 P 0.00 0.00 0.00 3.99 +1.32 43 0 910 0
30MAR27 75.00 P 5.17 5.17 4.90 4.80 +1.58 43 3,008 3,150 +2,902
30MAR27 77.50 P 5.90 5.90 5.90 5.64 +1.83 43 1 703 +1
30MAR27 80.00 P 7.12 7.12 6.61 6.62 +2.18 43 65 6,778 +5
30MAR27 82.50 P 8.00 8.72 8.00 7.71 +2.42 43 24 115 +24
30MAR27 85.00 P 9.90 10.00 9.20 8.79 +2.66 43 44 461 +19
30MAR27 87.50 P 11.20 11.30 10.57 10.00 +2.95 43 501 676 +413
30MAR27 90.00 P 12.70 12.73 12.05 11.59 +3.50 44 241 4,199 +85
30MAR27 92.50 P 14.13 14.18 13.38 13.03 +3.83 44 75 15,074 +60
30MAR27 95.00 P 0.00 0.00 0.00 14.62 +4.22 44 0 5,789 0
30MAR27 97.50 P 0.00 0.00 0.00 16.26 +4.57 44 0 3,249 0
30MAR27 100.00 P 19.00 19.00 19.00 18.00 +4.94 45 1 5,313 +1
30MAR27 102.50 P 0.00 0.00 0.00 19.97 +5.47 46 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 21.81 +5.77 46 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 23.70 +6.11 46 0 1,116 0
30MAR27 110.00 P 26.00 26.00 26.00 25.60 +6.51 46 4 6,024 +4
30MAR27 112.50 P 0.00 0.00 0.00 27.61 +6.55 47 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 29.67 +6.96 47 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 31.73 +7.78 48 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 33.87 +8.08 48 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 36.07 +8.44 49 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 38.27 +8.78 49 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 40.44 +8.98 49 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 42.64 +9.19 49 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 44.97 +9.51 50 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 47.22 +9.73 50 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 49.43 +9.81 50 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 51.09 +9.34 47 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 54.10 +10.20 51 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 56.43 +10.37 51 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 58.75 +10.44 51 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 61.01 +10.45 51 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 63.37 +10.56 51 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.83 +10.74 52 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 68.23 +10.82 52 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 70.48 +10.73 51 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 73.09 +10.99 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 75.53 +11.07 53 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 77.98 +11.15 54 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 80.44 +11.20 54 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 82.91 +11.25 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 85.39 +11.30 56 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 87.89 +11.37 57 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 90.39 +11.42 58 0 8 0
30MAR27 182.50 P 0.00 0.00 0.00 92.89 +11.45 59 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 95.38 +11.46 59 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 97.88 +11.48 60 0 0 0
29JUN27 40.00 P 0.69 0.69 0.60 0.19 +0.07 44 74 74 +74
29JUN27 41.00 P 0.00 0.00 0.00 0.23 +0.08 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.27 +0.10 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.31 +0.11 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.37 +0.13 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.42 +0.14 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.48 +0.16 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.55 +0.18 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.63 +0.20 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.72 +0.23 44 0 0 0
29JUN27 50.00 P 1.10 1.10 1.10 0.83 +0.28 44 2 2 +2
29JUN27 52.50 P 0.00 0.00 0.00 1.12 +0.38 44 0 0 0
29JUN27 55.00 P 1.90 1.90 1.90 1.44 +0.48 44 10 10 +10
29JUN27 57.50 P 0.00 0.00 0.00 1.87 +0.61 44 0 0 0
29JUN27 60.00 P 2.64 2.70 2.36 2.32 +0.75 44 711 911 +711
29JUN27 62.50 P 3.28 3.28 3.28 2.86 +0.88 44 7 11 +7
29JUN27 65.00 P 0.00 0.00 0.00 3.40 +0.99 44 0 0 0
29JUN27 67.50 P 3.30 4.50 3.30 4.00 +1.07 43 5 755 +5
29JUN27 70.00 P 5.33 5.33 4.76 4.69 +1.20 43 485 721 +458
29JUN27 72.50 P 0.00 0.00 0.00 5.56 +1.45 43 0 0 0
29JUN27 75.00 P 7.00 7.00 6.50 6.38 +1.54 43 3 533 +3
29JUN27 77.50 P 8.39 8.39 7.61 7.38 +1.83 43 57 59 +57
29JUN27 80.00 P 9.53 9.53 8.59 8.48 +2.13 43 85 87 +85
29JUN27 82.50 P 10.77 10.77 9.65 9.58 +2.35 43 53 171 +53
29JUN27 85.00 P 9.16 11.75 9.16 10.88 +2.82 43 22 69 +22
29JUN27 87.50 P 13.25 13.33 12.52 12.15 +2.94 43 159 169 +159
29JUN27 90.00 P 14.85 14.85 13.83 13.58 +3.26 44 400 299 +280
29JUN27 92.50 P 16.28 16.32 16.28 15.04 +3.60 44 140 147 +140
29JUN27 95.00 P 17.90 17.90 17.14 16.65 +4.16 44 23 26 +23
29JUN27 97.50 P 0.00 0.00 0.00 18.29 +4.22 45 0 2,261 0
29JUN27 100.00 P 0.00 0.00 0.00 19.99 +4.52 45 0 1,117 0
29JUN27 102.50 P 0.00 0.00 0.00 21.87 +4.95 45 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 23.67 +5.24 46 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 25.53 +5.70 46 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 27.43 +5.96 46 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 29.39 +6.16 46 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 31.31 +6.66 47 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 33.40 +7.06 47 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 35.47 +7.43 47 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 37.53 +7.64 48 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 39.57 +7.82 48 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 41.78 +8.17 48 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 43.62 +8.13 47 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 46.11 +8.65 48 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 48.31 +8.84 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 50.54 +9.05 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.54 +9.02 48 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 54.95 +9.39 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 57.25 +9.55 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 59.51 +9.66 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 61.66 +9.66 49 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 64.15 +9.98 50 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 66.50 +10.15 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 68.79 +10.19 50 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 71.14 +10.28 50 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 73.49 +10.36 50 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 75.88 +10.48 50 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 78.28 +10.59 50 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 80.69 +10.68 51 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 83.12 +10.76 51 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 85.57 +10.85 51 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 87.97 +10.89 51 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 90.42 +10.96 52 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 92.89 +11.05 52 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 95.38 +11.13 53 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 97.88 +11.21 54 0 0 0
TOTAL PUT 49,385 487,960 +24,271
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 134.200
21AUG26 113.00 C 0.00 0.00 0.00 21.22 +1.19 75 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 20.22 +1.19 71 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 19.22 +1.19 66 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 18.22 +1.19 62 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 17.22 +1.18 58 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 16.22 +1.18 54 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 15.22 +1.17 50 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 14.22 +1.15 46 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 13.23 +1.14 56 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 12.24 +1.11 56 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 11.25 +1.07 55 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 10.27 +1.03 54 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 9.30 +0.96 54 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 8.35 +0.89 54 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 7.43 +0.81 54 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 6.54 +0.55 54 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 5.68 +0.46 54 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 4.97 +0.47 57 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 4.21 +0.37 57 0 0 0
21AUG26 132.00 C 4.26 4.26 4.26 3.50 +0.27 56 20 76 0
21AUG26 133.00 C 0.00 0.00 0.00 2.88 +0.18 56 0 15 0
21AUG26 134.00 C 2.17 2.17 2.17 2.32 +0.10 55 3 51 +3
21AUG26 135.00 C 1.73 1.73 1.73 1.83 +0.02 55 1 91 +1
21AUG26 136.00 C 0.00 0.00 0.00 1.42 -0.03 55 0 150 0
21AUG26 137.00 C 0.94 1.00 0.94 1.08 -0.07 54 30 180 +24
21AUG26 138.00 C 0.75 0.90 0.75 0.81 -0.09 54 46 206 +46
21AUG26 139.00 C 0.61 0.61 0.61 0.59 -0.11 54 9 222 0
21AUG26 140.00 C 0.67 0.67 0.67 0.43 -0.10 54 15 320 +5
21AUG26 141.00 C 0.33 0.64 0.33 0.31 -0.09 55 165 236 +25
21AUG26 142.00 C 0.38 0.38 0.38 0.22 -0.08 55 15 60 +15
21AUG26 143.00 C 0.00 0.00 0.00 0.15 -0.07 55 0 129 0
21AUG26 144.00 C 0.00 0.00 0.00 0.10 -0.06 55 0 174 0
21AUG26 145.00 C 0.00 0.00 0.00 0.07 -0.04 55 0 60 0
21AUG26 146.00 C 0.00 0.00 0.00 0.04 -0.04 54 0 530 0
21AUG26 147.00 C 0.00 0.00 0.00 0.03 -0.03 56 0 185 0
21AUG26 148.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 90 0
21AUG26 149.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 104 0
21AUG26 150.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 46 0
21AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
21AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
21AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 80 0 47 0
21AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 87 0 321 0
21AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 94 0 80 0
21AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 101 0 105 0
21AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 107 0 55 0
21AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
21AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
21AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 32.20 +1.11 105 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 29.58 +1.14 91 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 27.28 +1.57 93 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 24.42 +1.12 66 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 22.03 +1.09 67 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 19.69 +1.04 67 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 17.43 +0.98 67 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 15.26 +0.91 67 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 13.21 +0.83 67 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 11.30 +0.75 67 0 339 0
28AUG26 127.50 C 0.00 0.00 0.00 9.54 +0.65 67 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 7.95 +0.56 67 0 348 0
28AUG26 132.50 C 0.00 0.00 0.00 6.63 +0.38 68 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 5.37 +0.30 67 0 298 0
28AUG26 137.50 C 3.20 3.20 3.17 4.32 +0.27 67 45 356 +1
28AUG26 140.00 C 2.57 3.40 2.57 3.38 +0.18 67 65 248 +15
28AUG26 142.50 C 0.00 0.00 0.00 2.67 +0.18 67 0 500 0
28AUG26 145.00 C 2.40 2.40 2.40 2.05 +0.13 67 200 1,031 +200
28AUG26 147.50 C 1.78 1.78 1.78 1.55 +0.10 67 11 882 +11
28AUG26 150.00 C 0.00 0.00 0.00 1.16 +0.07 67 0 923 0
28AUG26 152.50 C 0.00 0.00 0.00 0.85 +0.04 67 0 955 0
28AUG26 155.00 C 0.00 0.00 0.00 0.62 +0.03 67 0 734 0
28AUG26 157.50 C 0.00 0.00 0.00 0.45 +0.02 67 0 498 0
28AUG26 160.00 C 0.35 0.46 0.35 0.32 +0.01 67 130 616 0
28AUG26 162.50 C 0.00 0.00 0.00 0.22 0.00 67 0 532 0
28AUG26 165.00 C 0.00 0.00 0.00 0.15 0.00 67 0 1,208 0
28AUG26 167.50 C 0.00 0.00 0.00 0.11 0.00 67 0 1,020 0
28AUG26 170.00 C 0.00 0.00 0.00 0.07 0.00 67 0 1,325 0
28AUG26 172.50 C 0.00 0.00 0.00 0.05 0.00 67 0 1,094 0
28AUG26 175.00 C 0.00 0.00 0.00 0.04 0.00 69 0 1,327 0
28AUG26 177.50 C 0.00 0.00 0.00 0.03 0.00 69 0 687 0
28AUG26 180.00 C 0.00 0.00 0.00 0.02 0.00 69 0 1,248 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 68 0 450 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 70 0 161 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 73 0 304 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 75 0 771 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 78 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 81 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 83 0 97 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 828 0
29SEP26 102.50 C 0.00 0.00 0.00 33.09 +1.31 61 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 30.79 +1.09 60 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 28.53 +1.24 58 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 25.90 +0.99 52 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 23.81 +0.96 52 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 21.80 +0.91 52 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 19.88 +0.87 52 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 18.05 +0.81 52 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 16.33 +0.77 52 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 14.70 +0.71 52 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 13.19 +0.66 52 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 11.78 +0.36 52 0 77 0
29SEP26 132.50 C 0.00 0.00 0.00 10.45 +0.41 52 0 87 0
29SEP26 135.00 C 0.00 0.00 0.00 9.20 +0.35 52 0 121 0
29SEP26 137.50 C 0.00 0.00 0.00 8.14 +0.31 52 0 174 0
29SEP26 140.00 C 7.45 7.45 7.45 7.25 +0.29 53 20 71 +20
29SEP26 142.50 C 6.56 6.56 6.56 6.39 +0.28 53 20 270 +20
29SEP26 145.00 C 5.90 5.90 5.90 5.58 +0.25 53 3 164 +3
29SEP26 147.50 C 0.00 0.00 0.00 4.87 +0.25 53 0 195 0
29SEP26 150.00 C 4.30 4.30 4.30 4.26 +0.26 53 70 537 +70
29SEP26 152.50 C 0.00 0.00 0.00 3.67 +0.22 53 0 426 0
29SEP26 155.00 C 3.55 3.55 3.28 3.16 +0.20 53 23 530 +3
29SEP26 157.50 C 0.00 0.00 0.00 2.71 +0.17 53 0 260 0
29SEP26 160.00 C 0.00 0.00 0.00 2.31 +0.14 53 0 1,111 0
29SEP26 162.50 C 0.00 0.00 0.00 1.97 +0.13 53 0 232 0
29SEP26 165.00 C 0.00 0.00 0.00 1.67 +0.10 53 0 61 0
29SEP26 167.50 C 0.00 0.00 0.00 1.41 +0.09 53 0 113 0
29SEP26 170.00 C 0.00 0.00 0.00 1.19 +0.07 53 0 75 0
29SEP26 172.50 C 0.00 0.00 0.00 1.00 +0.06 53 0 237 0
29SEP26 175.00 C 0.00 0.00 0.00 0.84 +0.05 53 0 295 0
29SEP26 177.50 C 0.00 0.00 0.00 0.71 +0.05 53 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.59 +0.04 53 0 5,405 0
29SEP26 182.50 C 0.00 0.00 0.00 0.49 +0.03 52 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.41 +0.03 53 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.34 +0.03 53 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.27 +0.01 52 0 4,412 0
29SEP26 192.50 C 0.00 0.00 0.00 0.23 +0.02 52 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.19 +0.02 52 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.16 +0.01 53 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.13 +0.01 52 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.09 +0.01 53 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.06 0.00 53 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.04 0.00 53 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.03 0.00 53 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.02 0.00 53 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 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 57 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 83 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 28.22 +1.61 55 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 26.23 +1.61 55 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 24.24 +1.43 53 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 21.84 +0.76 50 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 20.15 +0.71 50 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 18.55 +0.67 50 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 17.03 +0.62 50 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 15.61 +0.59 50 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 14.28 +0.34 50 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 13.03 +0.37 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 11.88 +0.26 50 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 10.84 +0.32 50 0 110 0
29OCT26 140.00 C 0.00 0.00 0.00 9.89 +0.30 50 0 445 0
29OCT26 142.50 C 0.00 0.00 0.00 8.94 +0.23 50 0 356 0
29OCT26 145.00 C 0.00 0.00 0.00 8.16 +0.31 51 0 135 0
29OCT26 147.50 C 0.00 0.00 0.00 7.35 +0.28 51 0 333 0
29OCT26 150.00 C 0.00 0.00 0.00 6.60 +0.24 51 0 161 0
29OCT26 152.50 C 0.00 0.00 0.00 5.92 +0.22 51 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 5.30 +0.34 50 0 120 0
29OCT26 157.50 C 0.00 0.00 0.00 4.60 +0.17 50 0 205 0
29OCT26 160.00 C 0.00 0.00 0.00 4.10 +0.14 50 0 162 0
29OCT26 162.50 C 0.00 0.00 0.00 3.65 +0.12 50 0 122 0
29OCT26 165.00 C 0.00 0.00 0.00 3.25 +0.11 50 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 2.88 +0.09 50 0 465 0
29OCT26 170.00 C 0.00 0.00 0.00 2.56 +0.09 50 0 765 0
29OCT26 172.50 C 0.00 0.00 0.00 2.26 +0.07 50 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 29.98 +1.19 55 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 28.32 +1.47 55 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 26.57 +1.54 55 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 24.83 +1.41 54 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 23.24 +1.36 54 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 21.67 +1.25 54 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 19.72 +0.69 52 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 18.37 +0.66 52 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 17.22 +0.76 52 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 16.03 +0.75 52 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 14.91 +0.41 52 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 13.87 +0.37 53 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 12.59 +0.09 52 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 11.70 +0.15 52 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 10.87 +0.21 52 0 0 0
27NOV26 147.50 C 9.30 9.30 9.30 10.10 +0.27 52 45 45 +45
27NOV26 150.00 C 0.00 0.00 0.00 9.39 +0.34 53 0 45 0
27NOV26 152.50 C 0.00 0.00 0.00 8.70 +0.37 53 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 8.00 +0.56 53 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 7.14 +0.31 52 0 150 0
27NOV26 160.00 C 7.61 7.61 7.61 6.55 +0.22 52 1 256 +1
27NOV26 162.50 C 0.00 0.00 0.00 6.01 +0.15 52 0 150 0
27NOV26 165.00 C 0.00 0.00 0.00 5.51 +0.24 52 0 472 0
27NOV26 167.50 C 0.00 0.00 0.00 5.05 +0.23 52 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 4.62 +0.07 52 0 10 0
27NOV26 172.50 C 0.00 0.00 0.00 4.23 +0.19 52 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 37.23 +1.50 55 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 35.31 +1.46 55 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 33.33 +1.30 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 31.73 +1.27 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 30.05 +1.44 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 28.32 +1.33 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 26.79 +1.34 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 25.28 +1.65 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 23.68 +1.47 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 22.25 +1.38 53 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 21.08 +1.50 53 0 0 0
30DEC26 130.00 C 19.50 19.50 19.50 19.50 +1.14 52 7 37 +7
30DEC26 132.50 C 0.00 0.00 0.00 18.60 +1.40 53 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 17.41 +1.31 53 0 85 0
30DEC26 137.50 C 15.31 15.31 15.31 16.24 +1.18 52 40 70 +40
30DEC26 140.00 C 0.00 0.00 0.00 15.22 +1.15 52 0 2,634 0
30DEC26 142.50 C 0.00 0.00 0.00 14.19 +0.66 52 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 13.36 +0.73 52 0 97 0
30DEC26 147.50 C 0.00 0.00 0.00 12.50 +0.73 52 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 11.83 +0.86 53 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 11.13 +0.91 53 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 10.45 +0.94 53 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 9.54 +0.95 52 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 8.90 +0.92 52 0 385 0
30DEC26 162.50 C 0.00 0.00 0.00 8.30 +0.88 52 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 7.74 +0.85 52 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 7.22 +0.83 52 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 6.72 +0.79 52 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 6.26 +0.76 52 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 5.83 +0.73 52 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 5.42 +0.70 52 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 5.05 +0.68 52 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 4.69 +0.64 52 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 4.36 +0.61 52 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 4.05 +0.58 52 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 3.77 +0.47 52 0 55 0
30DEC26 192.50 C 0.00 0.00 0.00 3.50 +0.54 52 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 3.25 +0.51 52 0 82 0
30DEC26 197.50 C 0.00 0.00 0.00 3.02 +0.49 52 0 95 0
30DEC26 200.00 C 0.00 0.00 0.00 2.80 +0.46 52 0 5,152 0
30DEC26 205.00 C 0.00 0.00 0.00 2.41 +0.41 52 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 2.07 +0.37 52 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 1.78 +0.33 52 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 1.53 +0.30 52 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 1.32 +0.27 52 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 1.13 +0.24 52 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.97 +0.21 52 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.83 +0.19 52 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.71 +0.16 52 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.61 +0.15 52 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.53 +0.14 52 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.45 +0.12 52 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.39 +0.11 52 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.33 +0.09 52 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.28 +0.08 52 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.24 +0.07 52 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.21 +0.06 52 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.18 +0.06 52 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.15 +0.04 52 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.13 +0.04 52 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.10 +0.03 53 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 392 0
30MAR27 102.50 C 0.00 0.00 0.00 41.05 +1.39 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 39.34 +1.35 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 37.63 +1.26 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 36.11 +1.30 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 34.56 +1.26 54 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 33.03 +1.18 54 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 31.61 +1.15 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 30.26 +1.14 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 28.95 +1.12 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 27.74 +1.14 54 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 26.10 +0.69 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 24.91 +0.62 53 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 23.82 +0.62 53 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 22.75 +0.59 53 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 21.74 +0.56 53 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 21.11 +0.61 54 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 20.14 +0.81 54 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 19.09 +0.45 53 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 18.25 +0.49 53 0 136 0
30MAR27 150.00 C 0.00 0.00 0.00 17.44 +0.52 53 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 16.58 +0.46 53 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 15.83 +0.48 53 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 15.08 +0.89 53 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 14.36 +0.85 53 0 17 0
30MAR27 162.50 C 0.00 0.00 0.00 13.67 +0.81 53 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 13.02 +0.78 53 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 12.39 +0.74 53 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 11.79 +0.70 53 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 11.22 +0.67 53 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 10.68 +0.64 53 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 10.16 +0.61 53 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 9.67 +0.59 53 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 9.20 +0.56 53 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 8.75 +0.53 53 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 8.33 +0.52 53 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 7.92 +0.49 53 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 7.53 +0.46 53 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 6.96 +0.24 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 6.61 +0.22 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 6.29 +0.21 52 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 5.69 +0.20 52 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 5.15 +0.18 52 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 4.65 +0.16 52 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 4.21 +0.15 52 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 3.80 +0.13 52 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 3.44 +0.12 52 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 3.11 +0.11 52 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 2.81 +0.10 52 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 2.55 +0.10 52 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 2.30 +0.08 52 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 2.09 +0.08 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 1.89 +0.07 52 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 1.71 +0.07 52 0 243 0
29JUN27 102.50 C 0.00 0.00 0.00 44.70 +1.44 55 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 43.12 +1.40 55 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 41.51 +1.28 55 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 40.10 +1.30 55 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 38.65 +1.24 55 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 37.27 +1.12 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 35.94 +1.18 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 34.65 +1.14 54 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 33.44 +1.14 54 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 32.23 +1.09 54 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 31.08 +0.75 54 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 29.88 +0.94 54 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 28.76 +0.86 54 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 27.74 +0.84 54 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 26.75 +0.81 54 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 25.85 +0.74 54 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 24.73 +0.56 54 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 23.86 +0.60 54 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 23.04 +0.66 54 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 22.23 +0.70 54 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 21.57 +0.85 54 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 20.77 +0.83 54 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 20.00 +0.82 54 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 19.26 +0.81 54 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 18.54 +0.79 54 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 17.85 +0.77 54 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 17.19 +0.76 54 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 16.55 +0.74 54 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 15.93 +0.72 54 0 3 0
TOTAL CALL 984 88,441 +555
21AUG26 113.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 0.01 -0.06 55 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 0.02 -0.08 56 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 0.03 -0.12 55 0 180 0
21AUG26 124.00 P 0.00 0.00 0.00 0.05 -0.17 54 0 15 0
21AUG26 125.00 P 0.00 0.00 0.00 0.09 -0.23 55 0 30 0
21AUG26 126.00 P 0.00 0.00 0.00 0.14 -0.30 55 0 60 0
21AUG26 127.00 P 0.00 0.00 0.00 0.22 -0.35 55 0 60 0
21AUG26 128.00 P 0.00 0.00 0.00 0.32 -0.44 54 0 142 0
21AUG26 129.00 P 1.37 1.37 1.37 0.47 -0.53 55 15 203 -15
21AUG26 130.00 P 0.85 0.85 0.50 0.66 -0.64 54 70 225 0
21AUG26 131.00 P 0.00 0.00 0.00 0.89 -0.76 54 0 1,000 0
21AUG26 132.00 P 1.05 1.05 1.05 1.20 -0.85 54 15 39 0
21AUG26 133.00 P 0.00 0.00 0.00 1.57 -0.93 53 0 81 0
21AUG26 134.00 P 0.00 0.00 0.00 2.02 -1.02 53 0 32 0
21AUG26 135.00 P 0.00 0.00 0.00 2.53 -1.09 53 0 57 0
21AUG26 136.00 P 2.24 2.24 2.24 3.13 -1.12 53 15 140 0
21AUG26 137.00 P 0.00 0.00 0.00 3.78 -1.15 52 0 70 0
21AUG26 138.00 P 0.00 0.00 0.00 4.49 -1.18 51 0 65 0
21AUG26 139.00 P 0.00 0.00 0.00 5.22 -1.43 48 0 96 0
21AUG26 140.00 P 0.00 0.00 0.00 6.21 -1.28 54 0 49 0
21AUG26 141.00 P 0.00 0.00 0.00 7.08 -1.28 54 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 7.99 -1.27 54 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 8.93 -1.26 55 0 30 0
21AUG26 144.00 P 0.00 0.00 0.00 9.88 -1.25 54 0 15 0
21AUG26 145.00 P 0.00 0.00 0.00 10.85 -1.24 55 0 22 0
21AUG26 146.00 P 0.00 0.00 0.00 11.83 -1.23 55 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 12.81 -1.22 53 0 15 0
21AUG26 148.00 P 0.00 0.00 0.00 13.81 -1.21 56 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 14.80 -1.21 0 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 15.80 -1.20 0 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 18.30 -1.20 0 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 20.80 -1.20 0 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 23.30 -1.20 0 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 25.80 -1.20 0 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 28.30 -1.20 0 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 30.80 -1.20 0 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 33.30 -1.20 0 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 35.80 -1.20 0 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 38.30 -1.20 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 40.80 -1.20 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 43.30 -1.20 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 45.80 -1.20 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 48.30 -1.20 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 50.80 -1.20 0 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 53.30 -1.20 0 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 55.80 -1.20 0 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 58.30 -1.20 0 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 60.80 -1.20 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.02 -0.02 67 0 135 0
28AUG26 105.00 P 0.00 0.00 0.00 0.05 -0.02 68 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.08 -0.05 67 0 116 0
28AUG26 110.00 P 0.00 0.00 0.00 0.15 -0.07 67 0 208 0
28AUG26 112.50 P 0.00 0.00 0.00 0.25 -0.11 67 0 274 0
28AUG26 115.00 P 0.60 0.60 0.60 0.42 -0.16 67 60 409 0
28AUG26 117.50 P 0.00 0.00 0.00 0.66 -0.20 67 0 479 0
28AUG26 120.00 P 1.09 1.09 0.87 1.00 -0.22 67 71 445 +31
28AUG26 122.50 P 1.29 1.30 1.24 1.47 -0.29 67 135 752 +135
28AUG26 125.00 P 2.16 2.16 1.78 2.04 -0.35 67 64 571 +18
28AUG26 127.50 P 2.31 2.31 2.31 2.77 -0.41 67 14 400 0
28AUG26 130.00 P 4.15 4.15 4.15 3.62 -0.53 66 10 728 0
28AUG26 132.50 P 4.45 4.45 4.45 4.62 -0.69 65 3 859 +3
28AUG26 135.00 P 6.07 6.07 5.80 5.95 -0.67 66 40 1,186 +30
28AUG26 137.50 P 0.00 0.00 0.00 7.38 -0.72 66 0 401 0
28AUG26 140.00 P 0.00 0.00 0.00 9.04 -0.97 67 0 477 0
28AUG26 142.50 P 0.00 0.00 0.00 10.81 -1.01 67 0 607 0
28AUG26 145.00 P 0.00 0.00 0.00 12.71 -1.04 66 0 1,144 0
28AUG26 147.50 P 0.00 0.00 0.00 14.73 -1.09 67 0 573 0
28AUG26 150.00 P 16.30 16.30 16.30 16.84 -1.13 66 3 252 -3
28AUG26 152.50 P 0.00 0.00 0.00 19.04 -1.15 67 0 553 0
28AUG26 155.00 P 0.00 0.00 0.00 21.32 -1.16 66 0 766 0
28AUG26 157.50 P 0.00 0.00 0.00 23.66 -0.85 67 0 1,077 0
28AUG26 160.00 P 0.00 0.00 0.00 26.04 -1.10 67 0 687 0
28AUG26 162.50 P 0.00 0.00 0.00 28.45 -1.08 67 0 807 0
28AUG26 165.00 P 0.00 0.00 0.00 30.92 -1.16 69 0 651 0
28AUG26 167.50 P 0.00 0.00 0.00 33.35 -1.19 67 0 260 0
28AUG26 170.00 P 0.00 0.00 0.00 35.82 -1.20 66 0 130 0
28AUG26 172.50 P 0.00 0.00 0.00 38.31 -1.20 67 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 40.80 -1.20 0 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 43.30 -1.20 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 45.80 -1.20 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 48.30 -1.20 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 50.80 -1.20 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 53.30 -1.20 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 55.80 -1.20 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 58.30 -1.20 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 60.80 -1.20 0 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 63.30 -1.20 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 65.80 -1.20 0 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.56 -0.10 52 0 142 0
29SEP26 105.00 P 0.00 0.00 0.00 0.77 -0.14 53 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 1.05 -0.15 53 0 226 0
29SEP26 110.00 P 0.00 0.00 0.00 1.39 -0.20 53 0 426 0
29SEP26 112.50 P 1.72 1.72 1.72 1.78 -0.24 53 23 132 +23
29SEP26 115.00 P 2.63 2.63 2.27 2.31 -0.20 53 48 115 +48
29SEP26 117.50 P 0.00 0.00 0.00 2.86 -0.23 53 0 238 0
29SEP26 120.00 P 0.00 0.00 0.00 3.52 -0.25 53 0 360 0
29SEP26 122.50 P 0.00 0.00 0.00 4.27 -0.26 52 0 20 0
29SEP26 125.00 P 5.02 5.02 5.02 5.10 -0.33 52 2 532 +2
29SEP26 127.50 P 0.00 0.00 0.00 6.09 -0.37 52 0 283 0
29SEP26 130.00 P 0.00 0.00 0.00 7.19 -0.39 52 0 588 0
29SEP26 132.50 P 9.25 9.25 9.25 8.41 -0.47 52 1 192 +1
29SEP26 135.00 P 0.00 0.00 0.00 9.75 -0.50 53 0 2,063 0
29SEP26 137.50 P 0.00 0.00 0.00 11.19 -0.46 53 0 577 0
29SEP26 140.00 P 12.10 12.10 12.10 12.74 -0.48 53 3 786 0
29SEP26 142.50 P 0.00 0.00 0.00 14.34 -0.66 53 0 169 0
29SEP26 145.00 P 0.00 0.00 0.00 15.88 -0.89 52 0 4,019 0
29SEP26 147.50 P 0.00 0.00 0.00 17.67 -0.89 52 0 462 0
29SEP26 150.00 P 0.00 0.00 0.00 19.52 -0.96 52 0 590 0
29SEP26 152.50 P 0.00 0.00 0.00 21.47 -0.96 52 0 155 0
29SEP26 155.00 P 0.00 0.00 0.00 23.31 -1.16 51 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 25.70 -1.08 53 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 27.50 -1.44 51 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 30.01 -1.13 54 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 32.27 -1.10 54 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 34.36 -1.29 53 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 36.82 -1.12 55 0 5,322 0
29SEP26 172.50 P 0.00 0.00 0.00 39.05 -1.23 54 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 41.39 -1.24 54 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 43.59 -1.40 51 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 46.19 -1.17 55 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 48.35 -1.42 47 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 50.92 -1.26 52 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 53.32 -1.28 49 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 55.81 -1.21 49 0 4,715 0
29SEP26 192.50 P 0.00 0.00 0.00 58.36 -1.15 55 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 60.81 -1.19 53 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 63.30 -1.20 0 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 65.80 -1.20 0 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 70.80 -1.20 0 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 75.80 -1.20 0 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 80.80 -1.20 0 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 85.80 -1.20 0 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 90.80 -1.20 0 0 60 0
29SEP26 230.00 P 0.00 0.00 0.00 95.80 -1.20 0 0 60 0
29SEP26 235.00 P 0.00 0.00 0.00 100.80 -1.20 0 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 105.80 -1.20 0 0 60 0
29SEP26 245.00 P 0.00 0.00 0.00 110.80 -1.20 0 0 60 0
29SEP26 250.00 P 0.00 0.00 0.00 115.80 -1.20 0 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 120.80 -1.20 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 125.80 -1.20 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 130.80 -1.20 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 135.80 -1.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 140.80 -1.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 145.80 -1.20 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 150.80 -1.20 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 155.80 -1.20 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 160.80 -1.20 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 165.80 -1.20 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 175.80 -1.20 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 185.80 -1.20 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 195.80 -1.20 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 205.80 -1.20 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 215.80 -1.20 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 2.59 -0.38 50 0 20 0
29OCT26 112.50 P 0.00 0.00 0.00 3.12 -0.48 50 0 50 0
29OCT26 115.00 P 0.00 0.00 0.00 3.85 -0.30 50 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 4.47 -0.40 50 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 5.26 -0.44 49 0 400 0
29OCT26 122.50 P 0.00 0.00 0.00 6.17 -0.34 50 0 588 0
29OCT26 125.00 P 0.00 0.00 0.00 7.12 -0.39 49 0 108 0
29OCT26 127.50 P 0.00 0.00 0.00 8.19 -0.56 50 0 271 0
29OCT26 130.00 P 0.00 0.00 0.00 9.37 -0.38 50 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 10.62 -0.44 50 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 11.96 -0.46 50 0 190 0
29OCT26 137.50 P 0.00 0.00 0.00 13.39 -0.48 50 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 14.78 -0.85 50 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 16.38 -0.87 50 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 17.92 -0.96 49 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 19.66 -0.99 50 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 21.47 -0.99 50 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 23.36 -1.19 50 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 25.25 -1.26 50 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 27.22 -1.30 50 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 29.22 -1.37 50 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 31.26 -1.43 50 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 33.31 -1.51 49 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 35.47 -1.53 50 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 37.65 -1.56 50 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 39.84 -1.60 49 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 4.31 -0.44 52 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 5.00 -0.46 52 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 5.77 -0.40 52 0 4 0
27NOV26 117.50 P 0.00 0.00 0.00 6.47 -0.36 51 0 45 0
27NOV26 120.00 P 7.55 7.55 7.55 7.37 -0.38 51 15 25 +15
27NOV26 122.50 P 8.29 8.52 8.29 8.34 -0.40 51 60 136 +60
27NOV26 125.00 P 0.00 0.00 0.00 9.41 -0.42 51 0 78 0
27NOV26 127.50 P 0.00 0.00 0.00 10.55 -0.38 51 0 140 0
27NOV26 130.00 P 11.89 11.89 11.89 11.77 -0.41 51 15 217 +15
27NOV26 132.50 P 13.18 13.18 13.18 13.08 -0.38 51 15 768 +15
27NOV26 135.00 P 0.00 0.00 0.00 14.45 -0.40 51 0 452 0
27NOV26 137.50 P 15.96 15.96 15.96 15.89 -0.42 51 15 672 +15
27NOV26 140.00 P 0.00 0.00 0.00 17.94 -0.20 54 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 18.95 -0.95 52 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 20.59 -1.00 52 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 22.29 -1.03 52 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 24.06 -1.05 52 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 25.86 -1.10 52 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 27.67 -1.18 52 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 29.54 -1.25 52 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 31.42 -1.34 52 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 33.44 -1.33 52 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 35.36 -1.46 52 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 37.42 -1.48 52 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 39.51 -1.50 52 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 41.62 -1.54 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.89 +0.02 52 0 794 0
30DEC26 105.00 P 0.00 0.00 0.00 4.51 +0.01 52 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 5.21 -0.01 52 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 5.92 -0.02 52 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 6.74 -0.07 52 0 36 0
30DEC26 115.00 P 0.00 0.00 0.00 7.62 -0.09 52 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 8.38 -0.24 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 9.36 -0.28 52 0 175 0
30DEC26 122.50 P 0.00 0.00 0.00 10.40 -0.18 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 11.53 -0.16 52 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 12.72 -0.15 52 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 13.97 -0.28 52 0 162 0
30DEC26 132.50 P 0.00 0.00 0.00 15.30 -0.12 52 0 52 0
30DEC26 135.00 P 0.00 0.00 0.00 16.69 -0.11 52 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 18.13 -0.11 52 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 19.56 -0.76 52 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 21.14 -0.63 52 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 22.47 -0.82 51 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 24.16 -0.68 51 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 25.90 -0.87 52 0 334 0
30DEC26 152.50 P 0.00 0.00 0.00 27.67 -1.06 52 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 29.50 -1.08 52 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 31.36 -1.12 52 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 33.28 -1.13 52 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 35.11 -1.27 52 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 37.19 -1.19 53 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 39.20 -1.22 53 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 41.04 -1.44 52 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 43.11 -1.46 52 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 45.28 -1.40 53 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 47.41 -1.41 53 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 49.61 -1.37 53 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 51.61 -1.55 52 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 53.93 -1.43 53 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 55.97 -1.61 52 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 58.31 -1.50 53 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 60.42 -1.64 52 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 62.79 -1.54 53 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 65.05 -1.56 53 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 67.27 -1.62 52 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 71.93 -1.59 52 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 76.56 -1.62 52 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 81.23 -1.65 50 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 85.94 -1.67 48 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 91.08 -1.31 52 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 95.98 -1.25 52 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 100.89 -1.12 52 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 105.83 -1.17 52 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 110.80 -1.20 0 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 115.80 -1.20 0 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 120.80 -1.20 0 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 125.80 -1.20 0 0 15 0
30DEC26 265.00 P 0.00 0.00 0.00 130.80 -1.20 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 135.80 -1.20 0 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 140.80 -1.20 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 145.80 -1.20 0 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 150.80 -1.20 0 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 155.80 -1.20 0 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 160.80 -1.20 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 165.80 -1.20 0 0 0 -11
30DEC26 310.00 P 0.00 0.00 0.00 175.80 -1.20 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 185.80 -1.20 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 195.80 -1.20 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 205.80 -1.20 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 215.80 -1.20 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.76 -0.20 52 0 122 0
30MAR27 105.00 P 0.00 0.00 0.00 7.54 -0.60 52 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 8.32 -0.76 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.18 -0.84 51 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 10.10 -0.86 51 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 11.08 -1.00 51 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 12.11 -0.34 51 0 0 0
30MAR27 120.00 P 14.00 14.00 14.00 13.21 -0.42 51 1 1 +1
30MAR27 122.50 P 0.00 0.00 0.00 14.38 -0.42 51 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.59 -0.44 51 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 16.88 -0.42 51 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 18.21 -0.33 51 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 19.59 -0.37 52 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 21.02 -0.39 52 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 22.50 -0.37 52 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 24.17 -1.32 52 0 436 0
30MAR27 142.50 P 0.00 0.00 0.00 25.74 -1.30 52 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 27.35 -0.59 53 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 28.58 -1.04 52 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 30.26 -1.07 52 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 31.98 -1.10 52 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 33.75 -1.12 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.53 -1.16 52 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 37.36 -1.19 52 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 39.31 -1.12 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.10 -1.24 52 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.12 -1.16 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.95 -1.30 52 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 47.03 -1.21 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 49.01 -1.24 53 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 50.98 -1.30 53 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 53.07 -1.27 53 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 55.16 -1.26 53 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 57.17 -1.34 53 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 59.33 -1.30 53 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 61.48 -1.28 53 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 63.61 -1.30 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 65.76 -1.31 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 67.89 -1.36 53 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 69.43 -2.01 51 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 74.46 -1.31 53 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 78.91 -1.44 53 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 83.37 -1.50 53 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 88.02 -1.41 53 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 92.60 -1.43 53 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 97.10 -1.56 52 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 101.73 -1.60 52 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 106.36 -1.68 50 0 22 0
30MAR27 245.00 P 0.00 0.00 0.00 111.14 -1.67 50 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 115.92 -1.69 49 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 121.08 -1.36 52 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 125.97 -1.32 52 0 20 0
30MAR27 265.00 P 0.00 0.00 0.00 130.90 -1.27 52 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 9.50 -0.12 52 0 244 0
29JUN27 105.00 P 0.00 0.00 0.00 10.38 -0.67 52 0 41 0
29JUN27 107.50 P 0.00 0.00 0.00 11.32 -0.70 52 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 12.31 -0.74 52 0 52 0
29JUN27 112.50 P 0.00 0.00 0.00 13.33 -0.88 52 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 14.40 -0.96 52 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 15.50 -0.33 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.67 -0.33 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 17.90 -0.32 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.17 -0.31 52 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 20.47 -0.30 52 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 21.84 -0.47 52 0 53 0
29JUN27 132.50 P 0.00 0.00 0.00 23.24 -0.46 52 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.68 -0.47 52 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 26.15 -0.48 52 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 27.85 -0.57 52 0 68 0
29JUN27 142.50 P 0.00 0.00 0.00 29.49 -0.52 53 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.10 -0.53 53 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 32.74 -0.31 53 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.14 -0.76 52 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 35.83 -0.89 52 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 37.57 -0.90 52 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.33 -0.85 53 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 41.14 -0.85 53 0 5 0
29JUN27 162.50 P 0.00 0.00 0.00 42.96 -0.97 53 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 44.76 -1.03 53 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 46.63 -0.98 53 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.53 -1.08 53 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 50.44 -1.10 53 0 0 0
TOTAL PUT 713 91,007 +383
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 50.200
28AUG26 33.00 C 0.00 0.00 0.00 17.26 +0.23 120 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 16.26 +0.23 112 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 15.26 +0.23 105 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 14.26 +0.23 97 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.26 +0.23 90 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.26 +0.23 82 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.26 +0.23 75 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.26 +0.23 69 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 9.23 +0.20 39 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 8.23 +0.20 0 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 7.23 +0.20 0 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 6.23 +0.19 0 0 317 0
28AUG26 45.00 C 0.00 0.00 0.00 5.23 +0.19 0 0 652 0
28AUG26 46.00 C 4.20 4.40 4.15 4.24 +0.19 24 228 553 -228
28AUG26 47.00 C 0.00 0.00 0.00 3.25 +0.13 21 0 170 0
28AUG26 48.00 C 2.09 2.09 2.02 2.32 +0.22 22 54 458 0
28AUG26 49.00 C 1.19 1.55 1.19 1.48 +0.09 22 218 567 -191
28AUG26 50.00 C 0.67 0.89 0.67 0.82 +0.06 22 130 917 +60
28AUG26 52.50 C 0.09 0.10 0.09 0.10 0.00 23 125 331 -39
28AUG26 55.00 C 0.04 0.04 0.04 0.01 0.00 26 1 608 -1
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 933 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 110 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.25 +0.20 72 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.25 +0.20 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.25 +0.20 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.25 +0.19 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.26 +0.20 61 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.26 +0.17 56 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.26 +0.20 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.26 +0.20 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.26 +0.19 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.26 +0.19 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.27 +0.20 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.27 +0.19 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.27 +0.20 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.27 +0.20 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.27 +0.19 0 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 9.23 +0.15 0 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 8.28 +0.19 22 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 7.29 +0.19 23 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 6.31 +0.19 23 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 5.35 +0.17 22 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 4.44 +0.16 23 0 514 0
29SEP26 47.00 C 3.48 3.53 3.48 3.58 +0.13 22 215 542 +1
29SEP26 48.00 C 2.45 2.60 2.45 2.81 +0.13 22 75 986 +75
29SEP26 49.00 C 0.00 0.00 0.00 2.12 +0.12 22 0 186 0
29SEP26 50.00 C 1.53 1.53 1.53 1.56 0.00 22 1 1,022 0
29SEP26 52.50 C 0.56 0.70 0.56 0.66 +0.02 23 76 1,127 +10
29SEP26 55.00 C 0.29 0.29 0.27 0.22 +0.01 23 160 657 +160
29SEP26 57.50 C 0.12 0.12 0.12 0.06 0.00 23 128 1,089 +128
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 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.26 +0.20 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.26 +0.19 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.31 +0.24 45 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.31 +0.24 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.27 +0.19 30 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.33 +0.26 37 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.27 +0.20 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.27 +0.19 0 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 9.28 +0.20 22 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 8.30 +0.20 22 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 7.33 +0.19 22 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 6.39 +0.19 22 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 5.49 +0.18 22 0 180 0
29OCT26 46.00 C 4.54 4.54 4.54 4.65 +0.16 22 15 229 0
29OCT26 47.00 C 3.48 3.48 3.48 3.87 +0.14 22 7 127 +7
29OCT26 48.00 C 2.80 2.83 2.80 3.18 +0.12 22 25 327 +25
29OCT26 49.00 C 2.28 2.28 2.28 2.54 +0.14 21 5 169 +5
29OCT26 50.00 C 1.73 2.08 1.73 2.01 +0.08 21 46 351 +44
29OCT26 52.50 C 1.01 1.01 1.01 1.06 +0.05 22 29 604 +29
29OCT26 55.00 C 0.00 0.00 0.00 0.49 +0.03 22 0 925 0
29OCT26 57.50 C 0.00 0.00 0.00 0.20 +0.02 22 0 532 0
29OCT26 60.00 C 0.00 0.00 0.00 0.08 +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 9.34 +0.25 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.41 +0.28 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.51 +0.23 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.65 +0.24 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.83 +0.25 23 0 0 0
27NOV26 46.00 C 4.61 4.61 4.61 5.07 +0.26 23 15 15 +15
27NOV26 47.00 C 3.88 3.88 3.88 4.36 +0.26 23 15 15 +15
27NOV26 48.00 C 3.22 3.22 3.22 3.71 +0.34 23 30 150 +30
27NOV26 49.00 C 2.67 2.67 2.66 3.12 +0.32 23 30 562 +30
27NOV26 50.00 C 2.17 2.38 2.17 2.60 +0.31 23 60 316 +45
27NOV26 52.50 C 0.00 0.00 0.00 1.52 +0.19 23 0 667 0
27NOV26 55.00 C 0.78 0.78 0.78 0.86 +0.12 23 30 128 +30
27NOV26 57.50 C 0.00 0.00 0.00 0.46 +0.09 23 0 15 0
27NOV26 60.00 C 0.26 0.26 0.26 0.24 +0.07 23 30 75 0
27NOV26 62.50 C 0.00 0.00 0.00 0.11 +0.03 23 0 150 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 +0.01 24 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 22.28 +0.23 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.29 +0.23 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.30 +0.24 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.29 +0.20 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.29 +0.23 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.30 +0.21 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.31 +0.24 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.32 +0.25 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.31 +0.23 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.31 +0.19 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.33 +0.26 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.33 +0.17 20 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.36 +0.28 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.44 +0.16 21 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 8.52 +0.14 21 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 7.63 +0.12 21 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 6.77 +0.10 20 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 5.96 +0.08 21 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 5.20 +0.07 21 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 4.49 +0.05 20 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 3.80 +0.10 20 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 3.22 +0.07 20 0 147 0
30DEC26 50.00 C 0.00 0.00 0.00 2.72 +0.07 21 0 143 0
30DEC26 52.50 C 0.00 0.00 0.00 1.72 +0.06 21 0 636 0
30DEC26 55.00 C 0.00 0.00 0.00 0.99 -0.04 21 0 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.54 -0.04 21 0 107 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 -0.03 21 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 21 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 19.47 +0.32 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.46 +0.20 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.49 +0.27 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.53 +0.27 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.59 +0.28 25 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 14.58 +0.19 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.62 +0.19 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.68 +0.38 21 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 11.75 +0.32 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.83 +0.43 21 0 61 0
30MAR27 41.00 C 0.00 0.00 0.00 9.94 +0.29 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.19 +0.24 22 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.39 +0.25 22 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 7.62 +0.25 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.88 +0.26 22 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 6.19 +0.25 22 0 97 0
30MAR27 47.00 C 4.89 4.89 4.89 5.55 +0.26 22 15 195 +15
30MAR27 48.00 C 4.31 4.31 4.31 4.94 +0.36 22 15 204 0
30MAR27 49.00 C 0.00 0.00 0.00 4.26 +0.23 21 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 3.85 +0.31 22 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 2.70 +0.19 21 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 1.88 +0.14 22 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.28 +0.09 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.90 +0.13 22 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.58 +0.10 22 0 59 0
30MAR27 65.00 C 0.00 0.00 0.00 0.37 +0.08 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.23 +0.06 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 +0.04 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 +0.03 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.69 +0.35 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.73 +0.28 15 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.66 +0.13 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.71 +0.17 0 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 13.78 +0.08 0 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 12.98 +0.20 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.08 +0.12 19 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.22 +0.21 19 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.37 +0.24 19 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 9.68 +0.38 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 8.91 +0.34 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.16 +0.07 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.46 +0.05 21 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 6.77 +0.02 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.03 +0.08 20 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 5.45 +0.07 20 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 4.90 +0.03 20 0 22 0
29JUN27 50.00 C 0.00 0.00 0.00 4.39 -0.01 20 0 96 0
29JUN27 52.50 C 0.00 0.00 0.00 3.38 +0.06 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.57 +0.10 21 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.86 +0.04 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.32 -0.06 21 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 0.92 -0.06 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.64 -0.04 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.43 -0.04 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.29 -0.03 21 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.19 -0.03 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
TOTAL CALL 1,778 25,755 +265
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 103 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 305 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 256 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 451 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 676 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 250 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 531 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 5 886 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 666 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 951 0
28AUG26 48.00 P 0.19 0.19 0.14 0.09 -0.05 23 40 940 0
28AUG26 49.00 P 0.47 0.47 0.37 0.26 -0.10 22 77 741 -2
28AUG26 50.00 P 0.85 0.87 0.62 0.61 -0.15 22 229 829 +49
28AUG26 52.50 P 2.81 2.81 2.46 2.37 -0.24 22 70 344 +30
28AUG26 55.00 P 0.00 0.00 0.00 4.80 -0.26 0 0 55 0
28AUG26 57.50 P 0.00 0.00 0.00 7.30 -0.35 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 9.86 -0.40 64 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.30 -0.51 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.80 -0.32 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.30 -0.46 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.80 -0.51 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.30 -0.51 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.80 -0.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 24 0 202 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 555 0
29SEP26 44.00 P 0.15 0.15 0.15 0.07 -0.02 22 4 479 0
29SEP26 45.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 397 0
29SEP26 46.00 P 0.00 0.00 0.00 0.26 -0.05 23 0 510 0
29SEP26 47.00 P 0.00 0.00 0.00 0.45 -0.05 23 0 725 0
29SEP26 48.00 P 0.78 0.78 0.68 0.69 -0.07 22 264 1,069 +189
29SEP26 49.00 P 1.18 1.18 1.03 1.05 -0.08 22 31 251 0
29SEP26 50.00 P 1.76 1.76 1.76 1.54 -0.07 23 15 625 +15
29SEP26 52.50 P 3.54 3.54 3.15 3.15 -0.19 23 80 719 +80
29SEP26 55.00 P 5.32 5.32 5.32 5.36 -0.09 27 30 600 +30
29SEP26 57.50 P 8.08 8.08 8.08 7.55 -0.20 22 30 30 +30
29SEP26 60.00 P 10.02 10.02 10.02 9.98 -0.28 0 15 15 +15
29SEP26 62.50 P 0.00 0.00 0.00 12.59 -0.25 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.08 -0.19 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.56 -0.39 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.07 -0.31 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.56 -0.38 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.05 -0.11 58 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 0.00 23 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.04 0.00 22 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.07 0.00 22 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 458 0
29OCT26 45.00 P 0.41 0.41 0.41 0.32 -0.03 22 15 142 0
29OCT26 46.00 P 0.00 0.00 0.00 0.50 -0.04 22 0 242 0
29OCT26 47.00 P 0.76 0.76 0.76 0.74 -0.05 22 15 534 +15
29OCT26 48.00 P 0.00 0.00 0.00 1.03 -0.06 22 0 195 0
29OCT26 49.00 P 0.00 0.00 0.00 1.43 -0.05 22 0 197 0
29OCT26 50.00 P 2.10 2.10 2.10 1.91 -0.06 22 30 148 +30
29OCT26 52.50 P 3.64 3.68 3.64 3.44 -0.17 22 30 450 +30
29OCT26 55.00 P 5.47 5.49 5.47 5.43 -0.14 23 30 616 +30
29OCT26 57.50 P 8.15 8.15 8.15 7.63 -0.18 22 15 15 +15
29OCT26 60.00 P 10.09 10.09 10.09 10.00 -0.45 0 15 15 +15
29OCT26 62.50 P 0.00 0.00 0.00 12.59 -0.25 30 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.08 -0.19 34 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.56 -0.39 36 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.07 -0.31 41 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.56 -0.38 44 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.05 -0.14 47 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.19 +0.03 23 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.29 +0.04 23 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 0.43 +0.05 23 0 148 0
27NOV26 45.00 P 0.00 0.00 0.00 0.60 +0.04 23 0 120 0
27NOV26 46.00 P 0.00 0.00 0.00 0.82 +0.03 23 0 34 0
27NOV26 47.00 P 0.00 0.00 0.00 1.09 0.00 23 0 75 0
27NOV26 48.00 P 0.00 0.00 0.00 1.43 -0.02 23 0 140 0
27NOV26 49.00 P 1.97 1.97 1.97 1.86 -0.02 23 15 177 0
27NOV26 50.00 P 2.36 2.36 2.36 2.35 -0.03 23 15 333 +15
27NOV26 52.50 P 4.13 4.13 3.84 3.83 -0.12 23 45 1,346 +45
27NOV26 55.00 P 5.73 5.73 5.73 5.67 -0.23 23 15 1,230 +15
27NOV26 57.50 P 8.03 8.03 8.03 7.80 -0.11 23 15 15 +15
27NOV26 60.00 P 0.00 0.00 0.00 10.24 -0.21 27 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.59 -0.25 26 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.08 -0.34 30 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.56 -0.39 32 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.07 -0.31 36 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.56 -0.38 39 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.05 -0.21 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 -0.03 21 0 452 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 -0.04 21 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.20 -0.06 21 0 318 0
30DEC26 43.00 P 0.00 0.00 0.00 0.30 -0.08 21 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.44 -0.10 21 0 282 0
30DEC26 45.00 P 0.00 0.00 0.00 0.63 -0.12 21 0 257 0
30DEC26 46.00 P 0.00 0.00 0.00 0.87 -0.13 21 0 162 0
30DEC26 47.00 P 0.00 0.00 0.00 1.16 -0.16 21 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 1.52 -0.18 21 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 1.94 -0.19 21 0 598 0
30DEC26 50.00 P 0.00 0.00 0.00 2.35 -0.29 20 0 66 0
30DEC26 52.50 P 0.00 0.00 0.00 3.93 -0.12 21 0 46 0
30DEC26 55.00 P 6.23 6.23 6.23 5.67 -0.23 21 15 15 +10
30DEC26 57.50 P 0.00 0.00 0.00 8.01 0.00 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.30 -0.21 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.61 -0.50 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.08 -0.34 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.56 -0.39 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.07 -0.31 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.56 -0.38 35 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.05 -0.21 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 0.00 23 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.23 +0.03 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.33 +0.04 22 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.42 +0.01 22 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 0.56 +0.05 22 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.73 +0.02 22 0 63 0
30MAR27 44.00 P 0.00 0.00 0.00 0.95 +0.02 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.19 +0.02 22 0 207 0
30MAR27 46.00 P 0.00 0.00 0.00 1.48 +0.02 22 0 120 0
30MAR27 47.00 P 0.00 0.00 0.00 1.82 -0.01 22 0 68 0
30MAR27 48.00 P 0.00 0.00 0.00 2.19 +0.01 22 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 2.65 0.00 22 0 42 0
30MAR27 50.00 P 0.00 0.00 0.00 3.16 -0.03 22 0 200 0
30MAR27 52.50 P 4.79 4.79 4.79 4.60 -0.10 22 15 236 +15
30MAR27 55.00 P 0.00 0.00 0.00 6.37 +0.07 23 0 13 0
30MAR27 57.50 P 8.82 8.82 8.82 8.22 -0.31 22 15 15 +15
30MAR27 60.00 P 11.00 11.00 11.00 10.50 -0.07 24 15 15 +15
30MAR27 62.50 P 0.00 0.00 0.00 12.77 -0.34 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.11 -0.31 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.56 -0.39 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.07 -0.31 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.56 -0.38 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.05 -0.21 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.13 -0.04 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.19 -0.04 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.26 -0.06 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.36 -0.06 21 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.46 -0.08 21 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.62 -0.06 21 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.80 -0.08 21 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 1.01 -0.12 21 0 88 0
29JUN27 44.00 P 0.00 0.00 0.00 1.25 -0.12 21 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.54 -0.12 21 0 34 0
29JUN27 46.00 P 0.00 0.00 0.00 1.85 -0.15 21 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 2.23 -0.11 21 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.63 -0.13 21 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 3.10 -0.16 21 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 3.58 -0.18 21 0 15 0
29JUN27 52.50 P 5.34 5.34 5.34 4.88 -0.39 21 15 81 +15
29JUN27 55.00 P 0.00 0.00 0.00 6.53 -0.45 21 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 8.65 -0.26 23 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.78 -0.23 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 13.00 -0.23 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.24 -0.28 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.71 -0.40 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.10 -0.40 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.57 -0.37 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.05 -0.21 29 0 0 0
TOTAL PUT 1,220 33,110 +731
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$ 223.600
28AUG26 132.50 C 0.00 0.00 0.00 91.20 +2.79 102 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 88.70 +2.79 95 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 86.20 +2.79 84 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 83.70 +2.79 0 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 81.20 +2.79 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 78.70 +2.78 0 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 76.21 +2.79 81 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 73.71 +2.79 74 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 71.21 +2.79 0 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 68.71 +2.79 0 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 66.21 +2.78 0 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 63.72 +2.79 67 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 61.22 +2.79 62 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 58.72 +2.79 54 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 56.22 +2.79 0 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 53.72 +2.78 0 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 51.22 +2.78 0 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 48.73 +2.79 49 0 85 0
28AUG26 177.50 C 0.00 0.00 0.00 46.23 +2.78 44 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 43.73 +2.78 29 0 101 0
28AUG26 182.50 C 40.00 40.00 40.00 41.23 +2.77 0 1 125 0
28AUG26 185.00 C 0.00 0.00 0.00 38.74 +2.76 41 0 72 0
28AUG26 187.50 C 0.00 0.00 0.00 36.25 +2.75 41 0 28 0
28AUG26 190.00 C 0.00 0.00 0.00 33.76 +2.72 40 0 226 0
28AUG26 192.50 C 0.00 0.00 0.00 31.28 +2.68 40 0 50 0
28AUG26 195.00 C 0.00 0.00 0.00 28.81 +2.62 40 0 79 0
28AUG26 197.50 C 0.00 0.00 0.00 26.36 +2.54 40 0 115 0
28AUG26 200.00 C 0.00 0.00 0.00 23.95 +2.45 40 0 117 0
28AUG26 205.00 C 0.00 0.00 0.00 19.26 +2.17 40 0 249 0
28AUG26 210.00 C 0.00 0.00 0.00 14.89 +1.80 40 0 167 0
28AUG26 215.00 C 11.00 11.00 11.00 10.98 +1.37 40 5 192 0
28AUG26 220.00 C 7.54 7.54 7.54 7.68 +0.96 40 2 186 +1
28AUG26 225.00 C 4.76 5.20 4.76 5.20 +0.70 41 2 409 0
28AUG26 230.00 C 3.50 3.50 3.40 3.23 +0.28 41 2 465 0
28AUG26 235.00 C 0.00 0.00 0.00 1.88 +0.10 40 0 409 0
28AUG26 240.00 C 0.00 0.00 0.00 1.02 0.00 40 0 168 0
28AUG26 245.00 C 0.00 0.00 0.00 0.52 -0.03 40 0 180 0
28AUG26 250.00 C 0.00 0.00 0.00 0.25 -0.04 40 0 199 0
28AUG26 255.00 C 0.32 0.32 0.32 0.11 -0.03 40 40 41 +40
28AUG26 260.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 91.54 +2.79 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 89.04 +2.78 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 86.55 +2.79 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 84.06 +2.79 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 81.57 +2.79 39 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 79.08 +2.78 39 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 76.59 +2.78 39 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 74.10 +2.78 39 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 71.62 +2.78 41 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 69.13 +2.77 39 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 66.65 +2.76 40 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 64.18 +2.76 40 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 61.71 +2.05 40 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 59.25 +2.50 40 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 56.94 +2.68 44 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 55.04 +3.10 53 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 52.14 +2.79 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 49.77 +2.22 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 47.05 +2.93 38 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 44.79 +3.01 40 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 42.47 +2.94 40 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 39.62 +1.92 33 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 37.50 +2.00 36 0 36 0
29SEP26 190.00 C 34.71 34.71 34.71 35.29 +1.93 36 15 21 -9
29SEP26 192.50 C 0.00 0.00 0.00 33.56 +2.29 40 0 66 0
29SEP26 195.00 C 0.00 0.00 0.00 31.46 +2.22 40 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 29.41 +2.14 40 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 27.43 +2.06 40 0 813 0
29SEP26 205.00 C 0.00 0.00 0.00 23.68 +1.88 40 0 55 0
29SEP26 210.00 C 20.00 20.00 20.00 20.22 +1.69 40 1 60 0
29SEP26 215.00 C 0.00 0.00 0.00 17.08 +1.81 40 0 24 0
29SEP26 220.00 C 13.65 13.65 13.65 14.55 +1.98 41 2 23 -1
29SEP26 225.00 C 12.18 12.18 12.18 11.86 +1.16 40 30 48 +1
29SEP26 230.00 C 9.05 9.05 9.05 9.81 +1.18 41 100 137 +98
29SEP26 235.00 C 8.31 8.31 8.31 8.03 +0.82 41 30 60 +17
29SEP26 240.00 C 6.45 6.82 6.10 6.42 +0.67 41 42 63 +42
29SEP26 245.00 C 0.00 0.00 0.00 5.08 +0.54 41 0 2 0
29SEP26 250.00 C 0.00 0.00 0.00 3.98 +0.43 41 0 89 0
29SEP26 255.00 C 0.00 0.00 0.00 3.09 +0.34 40 0 3 0
29SEP26 260.00 C 0.00 0.00 0.00 2.37 +0.26 40 0 4 0
29SEP26 265.00 C 0.00 0.00 0.00 1.80 +0.24 40 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 77.04 +2.77 40 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 74.59 +2.76 40 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 72.00 +2.61 33 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 70.02 +3.05 46 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 67.37 +2.81 42 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 64.81 +2.65 39 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 62.51 +2.55 40 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 60.18 +2.10 41 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 57.79 +2.40 40 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 55.46 +2.22 40 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 53.14 +2.51 40 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 50.96 +2.50 41 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 48.71 +2.55 40 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 46.35 +2.58 39 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 44.29 +2.27 40 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 41.94 +2.10 39 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 39.76 +2.03 38 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 38.11 +2.35 40 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 36.14 +2.30 40 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 34.23 +2.25 40 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 32.37 +2.20 40 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 30.57 +2.14 40 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 27.14 +2.02 40 0 32 0
29OCT26 210.00 C 0.00 0.00 0.00 23.96 +2.55 40 0 53 0
29OCT26 215.00 C 0.00 0.00 0.00 20.79 +2.09 40 0 38 0
29OCT26 220.00 C 0.00 0.00 0.00 18.17 +1.94 40 0 106 0
29OCT26 225.00 C 0.00 0.00 0.00 15.83 +1.76 40 0 150 0
29OCT26 230.00 C 13.30 13.30 13.20 13.74 +1.20 40 3 4 +1
29OCT26 235.00 C 0.00 0.00 0.00 11.97 +1.06 41 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 10.37 +1.11 41 0 1 0
29OCT26 245.00 C 0.00 0.00 0.00 8.81 +0.99 41 0 15 0
29OCT26 250.00 C 0.00 0.00 0.00 7.45 +0.87 41 0 15 0
29OCT26 255.00 C 0.00 0.00 0.00 6.26 +0.76 41 0 0 0
29OCT26 260.00 C 5.93 5.93 5.93 5.24 +0.66 41 3 33 +3
29OCT26 265.00 C 0.00 0.00 0.00 4.37 +0.58 41 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 59.56 +2.97 44 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 57.02 +2.59 42 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 54.71 +2.47 41 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 52.56 +2.46 41 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 50.61 +2.64 42 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 48.51 +1.90 41 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 46.51 +2.09 41 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 44.44 +2.15 41 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 42.46 +2.58 41 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 40.55 +2.30 41 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 38.69 +2.86 41 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 37.16 +1.97 42 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 35.43 +1.92 42 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 33.75 +1.86 42 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 30.54 +1.74 42 0 23 0
27NOV26 210.00 C 0.00 0.00 0.00 27.54 +1.83 42 0 41 0
27NOV26 215.00 C 0.00 0.00 0.00 24.59 +1.57 41 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 22.06 +1.40 41 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 19.80 +1.36 42 0 45 0
27NOV26 230.00 C 0.00 0.00 0.00 17.76 +1.31 42 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 15.85 +1.21 42 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 13.99 +0.97 42 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 12.45 +0.79 42 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 11.03 +0.79 42 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 9.68 +0.71 42 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 8.46 +0.63 42 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 7.38 +0.75 42 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 92.76 +2.75 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 90.35 +2.75 41 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 87.95 +2.74 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 85.56 +2.73 41 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 83.19 +2.72 41 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 80.83 +2.71 41 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 78.49 +2.70 41 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 76.17 +2.68 41 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 73.87 +2.67 41 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 71.59 +2.65 41 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 69.34 +2.63 41 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 67.11 +2.60 41 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 65.14 +2.81 42 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 63.10 +2.91 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 60.90 +2.82 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 59.03 +3.03 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 56.98 +3.02 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 54.75 +2.79 42 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 52.36 +2.87 41 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 50.53 +2.63 41 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 48.60 +2.84 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 46.65 +2.66 41 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 44.54 +2.13 40 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 42.68 +2.01 40 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 41.31 +2.31 41 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 39.56 +2.13 41 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 37.94 +2.39 41 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 36.33 +2.04 41 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 33.25 +2.45 41 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 30.30 +1.80 41 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 27.65 +1.76 41 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 25.12 +1.66 41 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 22.77 +1.67 41 0 2 0
30DEC26 230.00 C 20.60 20.60 20.60 20.60 +0.93 41 3 3 +3
30DEC26 235.00 C 0.00 0.00 0.00 18.03 +0.41 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 16.24 +0.31 40 0 3 0
30DEC26 245.00 C 0.00 0.00 0.00 14.60 +0.32 40 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 13.10 +0.33 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 12.45 +1.04 42 0 0 0
30DEC26 260.00 C 11.55 11.55 11.55 10.48 +0.31 40 15 30 +15
30DEC26 265.00 C 0.00 0.00 0.00 9.93 +1.15 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 94.55 +2.71 41 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 92.27 +2.70 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 90.01 +2.69 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 87.77 +2.68 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 85.55 +2.66 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 83.35 +2.64 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 81.18 +2.62 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 79.04 +2.61 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 76.92 +2.59 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 74.83 +2.57 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 72.76 +2.54 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 70.73 +2.52 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 68.73 +2.50 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 66.76 +2.48 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 64.82 +2.45 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 62.92 +2.43 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 61.05 +2.40 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 59.21 +2.37 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 57.41 +2.34 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 55.65 +2.31 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 53.92 +2.28 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 52.22 +2.25 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 50.57 +2.22 41 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 48.95 +2.19 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 47.34 +2.13 41 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 46.02 +2.32 42 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 44.03 +1.81 41 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 42.66 +1.88 41 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 39.97 +2.21 41 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 37.62 +1.74 42 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 34.81 +2.14 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 32.40 +1.86 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 30.14 +1.89 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 28.02 +1.47 41 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 26.05 +1.08 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 24.39 +1.18 42 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 22.38 +0.90 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 20.75 +0.91 41 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 19.31 +0.99 42 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 17.09 +0.19 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 16.65 +1.07 42 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 96.85 +2.61 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 94.71 +2.59 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 92.59 +2.58 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 90.49 +2.55 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 88.42 +2.53 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 86.38 +2.52 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 84.36 +2.49 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 82.37 +2.47 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 80.40 +2.44 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 78.47 +2.42 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 76.56 +2.39 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 74.69 +2.37 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 72.84 +2.34 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 71.02 +2.31 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 69.24 +2.29 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 67.48 +2.26 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 65.76 +2.23 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 64.07 +2.21 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 62.41 +2.18 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 60.78 +2.15 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 59.18 +2.12 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 57.61 +2.08 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 56.08 +2.06 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 54.57 +2.02 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 53.10 +1.99 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 51.66 +1.96 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 50.25 +1.93 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 48.87 +1.90 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 46.20 +1.84 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 43.60 +1.55 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 41.58 +1.90 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 39.24 +1.82 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 37.03 +1.74 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 34.66 +1.36 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 32.79 +1.39 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 31.02 +1.41 42 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 29.34 +1.42 42 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 27.75 +1.42 43 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 26.23 +1.40 43 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 24.46 +0.84 42 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 23.07 +0.98 42 0 0 0
TOTAL CALL 296 11,441 +211
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 89 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 85 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 79 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 72 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 69 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 66 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 60 0 58 0
28AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 57 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
28AUG26 177.50 P 0.00 0.00 0.00 0.01 0.00 51 0 154 0
28AUG26 180.00 P 0.05 0.05 0.05 0.01 0.00 49 16 166 -16
28AUG26 182.50 P 0.00 0.00 0.00 0.01 0.00 46 0 116 0
28AUG26 185.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 64 0
28AUG26 187.50 P 0.00 0.00 0.00 0.01 -0.05 40 0 172 0
28AUG26 190.00 P 0.15 0.15 0.15 0.02 -0.07 40 2 292 -2
28AUG26 192.50 P 0.00 0.00 0.00 0.04 -0.11 40 0 79 0
28AUG26 195.00 P 0.15 0.15 0.15 0.07 -0.17 40 20 131 0
28AUG26 197.50 P 0.00 0.00 0.00 0.12 -0.25 40 0 106 0
28AUG26 200.00 P 0.00 0.00 0.00 0.21 -0.34 40 0 361 0
28AUG26 205.00 P 0.00 0.00 0.00 0.53 -0.63 40 0 99 0
28AUG26 210.00 P 0.00 0.00 0.00 1.16 -0.91 40 1 219 -1
28AUG26 215.00 P 2.22 2.22 2.22 2.25 -1.42 40 15 80 +12
28AUG26 220.00 P 4.57 5.00 4.57 3.86 -1.91 39 38 135 +37
28AUG26 225.00 P 6.06 6.06 6.06 6.18 -2.63 39 20 20 +8
28AUG26 230.00 P 0.00 0.00 0.00 9.39 -2.51 40 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 13.07 -2.71 40 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 17.26 -2.78 40 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 21.79 -2.82 40 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 26.54 -3.71 40 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 31.43 -3.85 40 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 36.85 -2.35 60 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 41.40 -2.80 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.03 -0.03 39 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.08 -0.04 40 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.10 -0.06 40 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.15 -0.06 40 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.20 -0.09 40 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.28 -0.10 40 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.35 -0.15 40 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.47 -0.17 40 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.59 -0.23 40 0 496 0
29SEP26 182.50 P 0.00 0.00 0.00 0.77 -0.25 40 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.96 -0.32 40 0 44 0
29SEP26 187.50 P 0.00 0.00 0.00 1.22 -0.35 40 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 1.48 -0.45 40 0 410 0
29SEP26 192.50 P 2.13 2.14 2.13 1.84 -0.55 40 16 23 0
29SEP26 195.00 P 0.00 0.00 0.00 2.27 -0.62 40 0 35 0
29SEP26 197.50 P 0.00 0.00 0.00 2.71 -0.52 40 0 131 0
29SEP26 200.00 P 0.00 0.00 0.00 3.17 -0.88 40 0 53 0
29SEP26 205.00 P 0.00 0.00 0.00 4.31 -1.18 40 0 35 0
29SEP26 210.00 P 6.48 6.60 5.85 5.79 -1.47 39 21 133 +15
29SEP26 215.00 P 8.10 8.10 8.10 7.66 -1.69 39 5 5 0
29SEP26 220.00 P 0.00 0.00 0.00 9.87 -1.94 40 0 22 0
29SEP26 225.00 P 0.00 0.00 0.00 12.46 -2.14 40 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 15.40 -2.34 40 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 18.80 -1.72 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 21.98 -2.10 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 25.69 -2.26 40 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 29.60 -2.41 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 34.77 -1.47 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 39.25 -2.41 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 43.54 -2.70 46 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.10 -0.02 40 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.23 -0.04 40 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.29 -0.06 40 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.37 -0.06 40 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 0.47 -0.09 40 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.59 -0.09 40 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.72 -0.13 40 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.89 -0.14 40 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 1.08 -0.16 40 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 1.30 -0.21 40 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 1.57 -0.20 40 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 1.83 -0.29 40 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 2.19 -0.30 40 0 45 0
29OCT26 185.00 P 0.00 0.00 0.00 2.56 -0.32 40 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 2.97 -0.41 40 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 3.47 -0.53 40 0 15 0
29OCT26 192.50 P 4.09 4.09 4.09 3.96 -0.59 40 15 41 0
29OCT26 195.00 P 0.00 0.00 0.00 4.41 -0.74 40 0 55 0
29OCT26 197.50 P 0.00 0.00 0.00 5.04 -0.82 40 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 5.67 -0.94 40 0 21 0
29OCT26 205.00 P 0.00 0.00 0.00 7.21 -1.09 39 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 8.95 -1.31 39 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 10.91 -1.61 39 0 12 0
29OCT26 220.00 P 0.00 0.00 0.00 13.58 -1.53 40 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 16.35 -1.58 41 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 18.84 -1.89 40 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 22.04 -1.58 40 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 25.25 -1.78 40 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 28.80 -1.80 40 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 32.45 -3.03 40 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 37.22 -2.30 43 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 41.21 -2.61 43 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 45.41 -2.50 43 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 1.75 -0.29 42 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 2.03 -0.33 42 0 1 0
27NOV26 172.50 P 0.00 0.00 0.00 2.34 -0.40 42 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 2.72 -0.40 42 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 3.10 -0.44 42 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 3.51 -0.54 42 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 4.02 -0.54 42 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 4.53 -0.56 42 0 8 0
27NOV26 187.50 P 0.00 0.00 0.00 5.04 -0.71 42 0 11 0
27NOV26 190.00 P 0.00 0.00 0.00 5.70 -0.71 42 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 6.37 -0.55 42 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 6.87 -0.84 41 0 34 0
27NOV26 197.50 P 0.00 0.00 0.00 7.58 -0.92 41 0 38 0
27NOV26 200.00 P 0.00 0.00 0.00 8.38 -0.97 41 0 24 0
27NOV26 205.00 P 0.00 0.00 0.00 10.13 -1.14 41 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 12.15 -1.29 41 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 14.30 -1.37 41 0 15 0
27NOV26 220.00 P 0.00 0.00 0.00 16.74 -1.52 41 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 19.53 -1.55 42 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 22.22 -1.53 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 25.34 -1.79 42 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 28.57 -2.29 42 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 32.45 -2.17 43 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 36.01 -2.49 43 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 39.79 -2.31 43 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 43.56 -2.50 43 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 47.59 -2.65 43 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.31 -0.04 41 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.39 -0.05 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.47 -0.05 41 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 0.56 -0.08 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.69 -0.08 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.82 -0.08 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.96 -0.13 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.16 -0.12 41 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 1.35 -0.12 41 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.55 -0.19 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.83 -0.18 41 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 2.11 -0.18 41 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 2.38 -0.26 41 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 2.75 -0.27 41 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 3.13 -0.27 41 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 3.52 -0.30 41 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 3.96 -0.38 41 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 4.47 -0.38 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 4.99 -0.33 41 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 5.34 -0.47 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 5.97 -0.49 41 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 6.61 -0.50 41 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 7.26 -0.83 40 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 8.07 -0.81 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 8.91 -1.07 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 9.79 -1.06 41 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 10.53 -1.13 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 12.34 -1.31 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 14.41 -1.45 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 16.73 -1.54 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 19.26 -1.63 41 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 21.98 -1.72 41 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 25.08 -1.61 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 27.76 -2.20 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 30.99 -2.29 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 34.38 -2.48 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 38.06 -2.31 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 41.72 -2.32 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 45.52 -2.44 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 49.45 -2.52 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 1.09 -0.09 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.28 -0.10 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.49 -0.09 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.69 -0.10 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.92 -0.15 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.21 -0.15 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.49 -0.15 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.78 -0.18 41 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 3.13 -0.22 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 3.52 -0.23 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 3.92 -0.22 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 4.32 -0.25 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 4.78 -0.32 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 5.31 -0.31 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 5.84 -0.31 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 6.37 -0.32 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 6.92 -0.50 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 7.60 -0.24 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 8.29 -0.44 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 8.97 -0.21 41 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 9.76 -0.35 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 10.12 -0.76 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 10.96 -0.71 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 11.79 -0.74 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 12.63 -0.58 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 13.89 -1.06 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 14.78 -1.15 41 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 15.76 -1.20 41 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 17.87 -1.25 41 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 20.13 -1.31 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 22.55 -1.38 41 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 25.11 -1.47 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 27.85 -1.51 41 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 30.73 -1.57 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 33.33 -0.46 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 36.47 -2.04 41 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 39.73 -2.07 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 43.26 -2.20 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 46.84 -2.31 42 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 50.38 -2.31 41 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 54.14 -2.51 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.49 -0.18 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 2.79 -0.18 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 3.09 -0.19 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 3.42 -0.27 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.83 -0.26 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 4.24 -0.27 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.65 -0.27 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 5.06 -0.34 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 5.57 -0.37 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 6.11 -0.38 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 6.65 -0.38 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 7.20 -0.38 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 7.75 -0.48 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 8.42 -0.51 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 9.12 -0.51 42 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 9.82 -0.52 42 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 10.53 -0.52 42 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 11.24 -0.58 42 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 12.02 -0.68 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 12.90 -0.68 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 13.78 -0.68 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 14.66 -0.68 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 15.54 -0.69 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 16.44 -0.79 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 17.44 -0.86 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 18.25 -1.10 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 19.27 -1.17 41 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 20.32 -1.25 41 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 22.52 -0.97 42 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 24.86 -1.04 41 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 27.36 -1.08 41 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 30.08 -1.03 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 32.92 -0.99 42 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 35.90 -0.93 42 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 38.27 -1.51 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 41.37 -1.20 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 44.37 -1.47 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 47.68 -2.25 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 51.73 -1.55 42 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 55.10 -1.66 42 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 58.67 -1.76 42 0 0 0
TOTAL PUT 169 14,027 +53
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$ 6.335
28AUG26 4.50 C 0.00 0.00 0.00 1.89 -0.02 159 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.79 -0.02 150 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.69 -0.02 142 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.58 -0.03 127 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.48 -0.03 120 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.38 -0.03 112 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.12 -0.04 87 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.86 -0.05 63 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.61 -0.05 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.36 -0.05 31 0 14 0
28AUG26 6.25 C 0.00 0.00 0.00 0.16 -0.05 27 0 66 0
28AUG26 6.50 C 0.08 0.08 0.07 0.04 -0.04 24 61 262 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 45 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 307 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 734 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 741 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 82 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 43 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 90 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 102 0 100 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.91 -0.03 77 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.80 -0.04 70 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.70 -0.04 66 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.60 -0.01 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.49 -0.02 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.39 -0.05 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.14 -0.05 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.89 -0.04 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.65 -0.05 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.45 -0.04 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.28 -0.02 26 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 -0.03 25 0 100 0
29SEP26 6.75 C 0.09 0.09 0.09 0.08 -0.02 25 2 60 0
29SEP26 7.00 C 0.06 0.06 0.06 0.04 -0.01 26 30 2,508 +2
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 27 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.91 -0.03 56 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.81 -0.03 53 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.71 -0.03 50 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.61 -0.05 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.51 -0.05 44 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.41 -0.05 42 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.16 -0.03 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.92 -0.04 30 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.69 -0.05 26 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.49 -0.06 24 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.34 -0.05 24 0 0 0
29OCT26 6.50 C 0.25 0.25 0.23 0.22 -0.03 24 60 63 +60
29OCT26 6.75 C 0.15 0.15 0.15 0.13 -0.03 24 30 32 +30
29OCT26 7.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 30 0
29OCT26 7.25 C 0.07 0.07 0.07 0.04 -0.02 24 30 36 +29
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 20 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.83 -0.02 47 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.73 -0.02 44 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.62 -0.04 40 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.52 -0.04 37 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.43 -0.03 37 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.18 -0.04 31 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.96 -0.03 29 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.75 -0.03 27 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.55 -0.05 25 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.40 -0.04 25 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.20 -0.03 25 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 12 0
27NOV26 7.25 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.93 -0.03 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.83 -0.04 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.73 -0.04 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.64 -0.03 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.54 -0.04 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.44 -0.04 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.21 -0.04 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.99 -0.04 27 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.78 -0.05 25 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.61 -0.03 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.46 -0.03 25 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 -0.03 24 0 401 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 -0.02 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 -0.02 24 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.98 -0.04 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.89 -0.03 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.79 -0.04 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.70 -0.03 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.61 -0.03 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.52 -0.03 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.30 -0.04 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.10 -0.04 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.92 -0.03 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.75 -0.04 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.61 -0.02 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.49 -0.01 25 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 -0.01 25 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.01 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 0.00 26 0 12 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 26 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 25 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 25 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 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.00 -0.05 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.91 -0.05 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.81 -0.06 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.72 -0.06 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.63 -0.06 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.54 -0.06 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.32 -0.07 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.12 -0.07 26 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.94 -0.07 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.77 -0.07 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.63 -0.07 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.51 -0.06 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.40 -0.06 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.32 -0.05 25 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.25 -0.04 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
29JUN27 7.75 C 0.21 0.21 0.21 0.15 -0.03 25 6 5 -1
29JUN27 8.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 -0.02 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 -0.02 25 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
TOTAL CALL 219 12,971 +120
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 40 0 155 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 262 0
28AUG26 6.25 P 0.03 0.03 0.03 0.07 +0.02 27 100 1,033 0
28AUG26 6.50 P 0.15 0.15 0.15 0.20 +0.04 24 10 460 0
28AUG26 6.75 P 0.00 0.00 0.00 0.42 +0.05 26 0 238 0
28AUG26 7.00 P 0.00 0.00 0.00 0.67 +0.06 37 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.92 +0.06 48 0 30 -30
28AUG26 7.50 P 0.00 0.00 0.00 1.17 +0.06 57 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.42 +0.06 67 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.67 +0.06 75 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.92 +0.06 84 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.17 +0.06 91 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.42 +0.06 99 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.67 +0.06 106 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.92 +0.06 113 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.17 +0.06 120 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.42 +0.06 126 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.67 +0.06 133 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.17 +0.06 145 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.67 +0.06 156 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 25 0 78 0
29SEP26 6.00 P 0.06 0.06 0.06 0.08 +0.02 25 7 128 +7
29SEP26 6.25 P 0.00 0.00 0.00 0.16 +0.03 24 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 +0.03 24 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 +0.03 22 0 299 0
29SEP26 7.00 P 0.00 0.00 0.00 0.69 +0.07 26 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.92 +0.06 25 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.17 +0.06 31 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.42 +0.06 35 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.67 +0.06 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.92 +0.06 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.17 +0.06 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.42 +0.06 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.67 +0.06 55 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.92 +0.06 59 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.17 +0.06 62 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.42 +0.06 66 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.67 +0.06 69 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.17 +0.06 75 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.67 +0.06 81 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.17 +0.07 87 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.67 +0.07 92 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 38 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 0.00 25 0 5 0
29OCT26 5.75 P 0.00 0.00 0.00 0.06 0.00 24 0 59 0
29OCT26 6.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 47 0
29OCT26 6.25 P 0.20 0.21 0.20 0.21 +0.02 23 60 71 +60
29OCT26 6.50 P 0.00 0.00 0.00 0.34 +0.03 23 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.52 +0.04 24 0 5 0
29OCT26 7.00 P 0.00 0.00 0.00 0.69 +0.01 21 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.93 +0.04 24 0 2 0
29OCT26 7.50 P 0.00 0.00 0.00 1.17 +0.06 25 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.42 +0.06 29 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 1.67 +0.06 32 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.92 +0.06 36 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.17 +0.06 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.42 +0.06 42 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.67 +0.06 45 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.92 +0.06 48 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.10 +0.01 25 0 7 0
27NOV26 6.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 6 0
27NOV26 6.25 P 0.00 0.00 0.00 0.26 +0.02 24 0 20 0
27NOV26 6.50 P 0.00 0.00 0.00 0.39 +0.03 24 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.56 +0.04 25 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.72 +0.02 22 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.93 +0.02 21 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.18 +0.05 25 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.42 +0.06 25 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.67 +0.06 29 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.92 +0.06 32 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.17 +0.06 34 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.42 +0.06 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.67 +0.06 40 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.92 +0.06 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 5.25 P 0.03 0.03 0.03 0.03 0.00 23 10 11 +10
30DEC26 5.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 +0.01 24 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 +0.02 24 0 40 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 +0.03 23 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 +0.03 23 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.57 +0.02 23 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.74 +0.01 21 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.94 +0.01 20 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.19 +0.05 24 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.42 +0.06 23 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.67 +0.06 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.92 +0.06 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.17 +0.06 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.42 +0.06 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.67 +0.06 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.92 +0.06 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.17 +0.06 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.42 +0.06 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.67 +0.06 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.17 +0.06 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.67 +0.06 52 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 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 0.09 +0.01 25 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.20 +0.02 24 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 0.31 +0.05 25 0 133 0
30MAR27 6.25 P 0.00 0.00 0.00 0.42 +0.04 25 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.52 +0.03 24 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.67 +0.03 24 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.83 +0.02 23 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 1.01 +0.02 23 0 127 0
30MAR27 7.50 P 0.00 0.00 0.00 1.21 +0.01 22 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.46 +0.06 25 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.69 +0.07 25 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.92 +0.06 24 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.17 +0.06 27 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.42 +0.06 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.67 +0.06 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.92 +0.06 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.17 +0.06 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.42 +0.06 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.67 +0.06 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.17 +0.06 41 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.67 +0.06 44 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 0.00 24 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.09 0.00 25 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 -0.01 24 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 -0.01 24 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.29 +0.01 24 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.39 +0.01 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.50 +0.01 23 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.64 +0.02 23 0 67 0
29JUN27 6.50 P 0.00 0.00 0.00 0.79 +0.02 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.96 +0.03 23 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.14 +0.03 22 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.33 +0.04 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.53 +0.04 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.73 +0.04 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.95 +0.05 18 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.17 +0.05 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.39 +0.05 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.62 +0.06 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.84 +0.05 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.08 +0.06 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.31 +0.04 0 0 0 0
TOTAL PUT 187 10,878 +47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 89.400
21AUG26 68.00 C 0.00 0.00 0.00 21.62 -0.44 213 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 20.62 -0.44 204 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 19.62 -0.44 194 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 18.62 -0.44 185 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 17.62 -0.44 175 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 16.62 -0.44 166 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 15.62 -0.45 157 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 14.62 -0.45 148 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 13.62 -0.45 139 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 12.62 -0.45 130 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 11.62 -0.45 121 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 10.62 -0.46 112 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 9.62 -0.46 103 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 8.63 -0.46 95 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 7.64 -0.49 86 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 6.61 -0.54 74 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 5.59 -0.58 63 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 4.57 -0.58 52 0 0 0
21AUG26 86.00 C 3.69 3.69 3.69 3.58 -0.68 44 15 35 0
21AUG26 87.00 C 0.00 0.00 0.00 2.69 -0.67 41 0 2 0
21AUG26 88.00 C 1.42 2.06 1.35 1.89 -0.65 39 55 31 -10
21AUG26 89.00 C 1.11 1.40 0.86 1.23 -0.60 38 140 174 +39
21AUG26 90.00 C 0.55 0.88 0.55 0.74 -0.51 37 256 658 +98
21AUG26 91.00 C 0.34 0.56 0.34 0.41 -0.40 37 66 304 +32
21AUG26 92.00 C 0.16 0.28 0.16 0.21 -0.28 38 7 109 -3
21AUG26 93.00 C 0.00 0.00 0.00 0.10 -0.18 38 0 217 0
21AUG26 94.00 C 0.00 0.00 0.00 0.04 -0.11 38 0 129 0
21AUG26 95.00 C 0.00 0.00 0.00 0.02 -0.06 39 0 217 0
21AUG26 96.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 201 0
21AUG26 97.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 342 0
21AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 51 0 204 0
21AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
21AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 87 0
21AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 71 0 31 0
21AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
21AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 80 0 32 0
21AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 33 0
21AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 54.75 -0.40 319 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 53.43 -0.60 185 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 52.43 -0.60 177 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 51.61 -0.42 267 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 50.62 -0.41 261 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 49.65 -0.59 260 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 48.66 -0.64 254 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 47.80 -0.23 268 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 46.66 -0.61 240 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 45.57 -0.47 215 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 44.71 -0.33 234 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 43.56 -0.59 200 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 42.62 -0.42 206 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 41.60 -0.66 197 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 40.64 -0.53 197 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 39.44 -0.60 121 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 36.94 -0.60 105 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 34.44 -0.60 84 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 32.02 -0.53 129 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 29.44 -0.61 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.35 -0.48 144 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.78 -0.27 125 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 21.95 -0.60 56 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 19.62 -0.44 88 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 17.08 -0.48 73 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 14.62 -0.45 66 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 11.96 -0.61 33 0 1,308 0
28AUG26 80.00 C 0.00 0.00 0.00 9.62 -0.48 46 0 2,071 0
28AUG26 82.50 C 0.00 0.00 0.00 7.11 -0.82 35 0 2,273 0
28AUG26 85.00 C 5.40 5.40 5.24 5.02 -0.51 37 16 1,199 -16
28AUG26 87.50 C 2.97 3.46 2.38 3.12 -0.53 35 773 1,669 -146
28AUG26 90.00 C 1.60 1.95 1.27 1.78 -0.33 36 124 3,086 -5
28AUG26 92.50 C 0.85 1.05 0.63 0.87 -0.24 35 232 4,069 +101
28AUG26 95.00 C 0.34 0.53 0.34 0.37 -0.14 35 56 3,926 +11
28AUG26 97.50 C 0.26 0.26 0.21 0.14 -0.07 35 108 1,440 -7
28AUG26 100.00 C 0.08 0.13 0.08 0.05 -0.03 36 62 2,697 -56
28AUG26 102.50 C 0.08 0.08 0.08 0.02 -0.01 37 6 2,889 0
28AUG26 105.00 C 0.06 0.06 0.04 0.01 0.00 39 76 1,406 -15
28AUG26 107.50 C 0.04 0.04 0.04 0.01 0.00 44 7 444 0
28AUG26 110.00 C 0.04 0.04 0.04 0.01 0.00 49 9 1,357 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2,023 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 539 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 744 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 331 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 413 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 289 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 325 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 84 0 441 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 88 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 95 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 98 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 102 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 105 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 109 0 57 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 112 0 211 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 115 0 62 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 118 0 292 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 136 0 107 0
29SEP26 35.00 C 0.00 0.00 0.00 54.75 -0.40 142 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 53.52 -0.60 81 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 52.78 -0.34 136 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 51.79 -0.34 133 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 50.79 -0.34 129 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 49.80 -0.44 126 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 48.66 -0.64 109 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.80 -0.34 118 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.81 -0.46 116 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 45.57 -0.58 81 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.71 -0.44 100 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.83 -0.32 107 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.62 -0.54 83 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.60 -0.66 76 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.64 -0.53 80 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.56 -0.61 0 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 37.07 -0.61 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.58 -0.61 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.39 -0.30 76 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.60 -0.60 39 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 27.35 -0.48 61 0 0 0
29SEP26 65.00 C 24.90 24.92 24.90 24.99 -0.49 60 20 80 +20
29SEP26 67.50 C 0.00 0.00 0.00 22.54 -0.50 56 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 20.06 -0.33 50 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 17.65 -0.44 46 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 14.92 -0.60 35 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 12.67 -0.59 35 0 968 0
29SEP26 80.00 C 0.00 0.00 0.00 10.65 -0.64 36 0 1,019 0
29SEP26 82.50 C 0.00 0.00 0.00 8.65 -0.61 35 0 1,842 0
29SEP26 85.00 C 7.00 7.07 6.94 7.03 -0.46 36 75 3,141 +75
29SEP26 87.50 C 5.00 5.67 5.00 5.40 -0.46 35 141 2,035 -13
29SEP26 90.00 C 4.00 4.39 3.63 4.15 -0.41 35 274 4,660 +41
29SEP26 92.50 C 3.03 3.34 3.03 3.12 -0.37 36 358 1,919 +132
29SEP26 95.00 C 2.13 2.50 2.13 2.27 -0.30 35 157 8,753 +93
29SEP26 97.50 C 1.82 1.85 1.82 1.61 -0.25 35 25 3,463 +10
29SEP26 100.00 C 1.28 1.32 1.28 1.12 -0.19 35 21 4,935 +21
29SEP26 102.50 C 0.00 0.00 0.00 0.76 -0.15 35 0 4,358 0
29SEP26 105.00 C 0.71 0.76 0.71 0.50 -0.12 35 25 8,011 +10
29SEP26 107.50 C 0.00 0.00 0.00 0.33 -0.08 35 0 3,883 0
29SEP26 110.00 C 0.40 0.48 0.40 0.21 -0.06 35 17 1,255 +6
29SEP26 112.50 C 0.00 0.00 0.00 0.13 -0.04 35 0 2,279 0
29SEP26 115.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 2,065 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 788 0
29SEP26 120.00 C 0.21 0.21 0.21 0.03 -0.01 35 5 2,230 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 464 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 436 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,437 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 864 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,121 0
29SEP26 137.50 C 0.08 0.08 0.08 0.01 0.00 44 10 1,702 -10
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 209 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 96 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 239 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 74 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 147 0
29OCT26 35.00 C 0.00 0.00 0.00 54.75 -0.45 101 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 53.60 -0.61 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 53.04 -0.17 113 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 51.79 -0.43 94 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 50.79 -0.43 91 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 49.80 -0.44 89 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 48.66 -0.64 68 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 47.80 -0.44 83 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 46.81 -0.46 81 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 45.65 -0.60 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 44.71 -0.55 66 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 43.83 -0.44 75 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 42.67 -0.60 46 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 41.67 -0.61 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 40.68 -0.60 41 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 39.68 -0.61 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 37.20 -0.60 37 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 34.72 -0.60 38 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 32.39 -0.45 52 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 30.16 -0.35 57 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 27.73 -0.47 53 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 25.31 -0.35 50 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.96 -0.42 48 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 20.59 -0.43 45 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 18.22 -0.45 42 0 32 0
29OCT26 75.00 C 0.00 0.00 0.00 15.61 -0.56 35 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 13.54 -0.53 35 0 74 0
29OCT26 80.00 C 0.00 0.00 0.00 11.61 -0.50 35 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 9.83 -0.47 35 0 726 0
29OCT26 85.00 C 8.36 8.43 8.35 8.35 -0.45 36 104 896 +30
29OCT26 87.50 C 6.31 6.97 6.31 6.83 -0.48 35 102 559 -57
29OCT26 90.00 C 5.71 5.73 5.64 5.60 -0.40 35 75 1,462 +34
29OCT26 92.50 C 4.63 4.63 4.50 4.53 -0.41 35 53 618 +41
29OCT26 95.00 C 3.33 3.78 3.33 3.67 -0.29 36 51 762 -18
29OCT26 97.50 C 0.00 0.00 0.00 2.90 -0.24 36 0 689 0
29OCT26 100.00 C 0.00 0.00 0.00 2.26 -0.20 36 0 859 0
29OCT26 102.50 C 1.82 1.82 1.74 1.74 -0.17 36 30 315 -15
29OCT26 105.00 C 1.50 1.63 1.37 1.33 -0.14 35 120 479 +30
29OCT26 107.50 C 0.00 0.00 0.00 1.00 -0.11 35 0 303 0
29OCT26 110.00 C 0.00 0.00 0.00 0.75 -0.09 35 0 517 0
29OCT26 112.50 C 0.81 0.81 0.81 0.56 -0.07 35 15 391 +15
29OCT26 115.00 C 0.76 0.76 0.76 0.41 -0.05 35 15 108 +15
29OCT26 117.50 C 0.00 0.00 0.00 0.30 -0.04 35 0 159 0
29OCT26 120.00 C 0.00 0.00 0.00 0.22 -0.03 35 0 49 0
29OCT26 122.50 C 0.00 0.00 0.00 0.16 -0.02 35 0 39 0
29OCT26 125.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 80 0
29OCT26 127.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 54 0
29OCT26 130.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 30 0
29OCT26 135.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
27NOV26 35.00 C 0.00 0.00 0.00 54.75 -0.53 76 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 53.69 -0.60 53 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 53.04 -0.26 92 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 51.79 -0.52 72 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 50.79 -0.52 69 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 49.80 -0.52 67 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 48.73 -0.60 46 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 47.80 -0.54 62 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 46.81 -0.54 60 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 45.75 -0.61 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 44.76 -0.60 35 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 43.83 -0.54 55 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 42.78 -0.60 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 41.79 -0.60 40 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 40.79 -0.61 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 39.80 -0.61 30 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 37.33 -0.60 36 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 34.86 -0.60 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 32.93 -0.31 56 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 30.50 -0.46 52 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 28.08 -0.46 49 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 25.73 -0.44 47 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 23.39 -0.32 44 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 21.11 -0.30 42 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 18.90 -0.31 41 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 16.76 -0.39 39 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 14.42 -0.53 36 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 12.61 -0.51 36 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 10.93 -0.49 36 0 15 0
27NOV26 85.00 C 8.94 9.68 8.94 9.47 -0.49 36 45 255 +15
27NOV26 87.50 C 7.96 7.96 7.62 8.09 -0.41 36 24 273 +6
27NOV26 90.00 C 6.46 6.50 6.46 6.87 -0.40 36 60 371 +34
27NOV26 92.50 C 5.53 5.99 5.53 5.82 -0.36 36 197 513 +154
27NOV26 95.00 C 4.63 4.63 4.63 4.92 -0.33 36 30 382 +15
27NOV26 97.50 C 0.00 0.00 0.00 4.08 -0.30 36 0 398 0
27NOV26 100.00 C 3.53 3.54 3.50 3.36 -0.26 36 139 712 +77
27NOV26 102.50 C 2.99 3.00 2.99 2.75 -0.23 36 125 200 +125
27NOV26 105.00 C 2.55 2.56 2.53 2.24 -0.20 36 162 345 +162
27NOV26 107.50 C 2.19 2.19 2.19 1.81 -0.17 36 100 143 +76
27NOV26 110.00 C 1.86 1.86 1.86 1.45 -0.15 36 8 62 +8
27NOV26 112.50 C 1.62 1.62 1.62 1.16 -0.13 36 7 7 +5
27NOV26 115.00 C 1.34 1.39 1.34 0.92 -0.11 36 17 97 +17
27NOV26 117.50 C 1.14 1.14 1.14 0.73 -0.09 36 15 62 +15
27NOV26 120.00 C 1.04 1.05 1.04 0.58 -0.07 36 117 346 +102
27NOV26 122.50 C 0.00 0.00 0.00 0.45 -0.06 36 0 76 0
27NOV26 125.00 C 0.00 0.00 0.00 0.35 -0.05 36 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 0.27 -0.05 36 0 15 0
27NOV26 130.00 C 0.63 0.63 0.63 0.21 -0.04 36 20 20 +5
27NOV26 132.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 75 0
27NOV26 137.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 30 0
27NOV26 147.50 C 0.00 0.00 0.00 0.04 0.00 37 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.03 0.00 37 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 54.77 -0.60 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 53.78 -0.61 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 53.04 -0.36 75 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 51.80 -0.61 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 50.81 -0.61 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 49.83 -0.60 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 48.84 -0.60 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 47.85 -0.60 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 46.86 -0.60 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 45.87 -0.60 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 44.88 -0.60 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 43.89 -0.61 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 42.91 -0.60 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 41.92 -0.60 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 40.93 -0.61 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 39.95 -0.60 37 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 37.49 -0.60 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.67 -0.55 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.28 -0.42 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.90 -0.52 49 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 28.52 -0.44 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.34 -0.31 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.39 -1.00 37 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 21.76 -0.42 41 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 19.65 -0.51 40 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 17.63 -0.50 39 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 15.72 -0.14 38 0 43 0
30DEC26 80.00 C 0.00 0.00 0.00 13.61 -0.51 36 0 107 0
30DEC26 82.50 C 0.00 0.00 0.00 12.02 -0.48 36 0 182 0
30DEC26 85.00 C 10.71 10.71 10.71 10.63 -0.58 36 10 1,164 -10
30DEC26 87.50 C 9.45 9.45 9.45 9.29 -0.48 36 15 874 0
30DEC26 90.00 C 0.00 0.00 0.00 8.09 -0.47 36 0 3,623 0
30DEC26 92.50 C 0.00 0.00 0.00 7.04 -0.41 37 0 2,571 0
30DEC26 95.00 C 0.00 0.00 0.00 6.11 -0.33 37 0 4,441 0
30DEC26 97.50 C 0.00 0.00 0.00 5.25 -0.32 37 0 924 0
30DEC26 100.00 C 4.64 4.64 4.64 4.48 -0.29 37 15 3,245 -15
30DEC26 102.50 C 4.04 4.04 4.04 3.80 -0.26 37 15 780 0
30DEC26 105.00 C 0.00 0.00 0.00 3.21 -0.24 36 0 2,349 0
30DEC26 107.50 C 0.00 0.00 0.00 2.71 -0.21 36 0 258 0
30DEC26 110.00 C 2.65 2.70 2.65 2.27 -0.19 36 134 3,163 0
30DEC26 112.50 C 0.00 0.00 0.00 1.90 -0.16 36 0 661 0
30DEC26 115.00 C 2.04 2.04 2.04 1.58 -0.15 36 8 366 +8
30DEC26 117.50 C 0.00 0.00 0.00 1.31 -0.13 36 0 527 0
30DEC26 120.00 C 1.50 1.60 1.50 1.09 -0.11 36 15 829 +2
30DEC26 122.50 C 0.00 0.00 0.00 0.90 -0.09 36 0 395 0
30DEC26 125.00 C 0.00 0.00 0.00 0.74 -0.08 36 0 675 0
30DEC26 127.50 C 0.00 0.00 0.00 0.61 -0.07 36 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.50 -0.06 36 0 5,321 0
30DEC26 132.50 C 0.00 0.00 0.00 0.41 -0.05 36 0 798 0
30DEC26 135.00 C 0.85 0.85 0.85 0.33 -0.05 36 20 404 +20
30DEC26 137.50 C 0.00 0.00 0.00 0.27 -0.04 36 0 158 0
30DEC26 140.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 116 0
30DEC26 142.50 C 0.00 0.00 0.00 0.18 -0.03 36 0 227 0
30DEC26 145.00 C 0.60 0.60 0.60 0.15 -0.02 36 3 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 275 0
30DEC26 152.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 1,055 0
30DEC26 157.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 60 0
30DEC26 160.00 C 0.41 0.41 0.41 0.04 -0.01 36 15 45 +15
30DEC26 162.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30MAR27 35.00 C 0.00 0.00 0.00 55.02 -0.61 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 54.04 -0.60 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 53.06 -0.60 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 52.08 -0.60 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 51.10 -0.60 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 50.12 -0.60 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 49.14 -0.61 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 48.17 -0.60 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 47.19 -0.60 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 46.22 -0.60 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 45.24 -0.60 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 44.27 -0.60 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 43.31 -0.60 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 43.03 -0.74 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 42.29 +0.31 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 41.41 -0.21 56 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 38.81 -0.42 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 36.69 -0.27 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 34.42 -0.19 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.01 -0.32 45 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 29.77 -0.51 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.63 -0.53 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.54 -0.53 41 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 23.53 -0.41 40 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 21.63 -0.37 40 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 19.75 -0.39 39 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 17.99 -0.41 38 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 16.36 -0.38 38 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 14.82 -0.13 38 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 13.37 -0.54 37 0 152 0
30MAR27 87.50 C 0.00 0.00 0.00 12.10 -0.55 37 0 1,482 0
30MAR27 90.00 C 10.92 10.92 10.92 10.92 -0.48 37 15 4,098 +15
30MAR27 92.50 C 0.00 0.00 0.00 9.86 -0.43 37 0 744 0
30MAR27 95.00 C 0.00 0.00 0.00 8.89 -0.39 37 0 254 0
30MAR27 97.50 C 0.00 0.00 0.00 8.01 -0.28 37 0 701 0
30MAR27 100.00 C 0.00 0.00 0.00 7.17 -0.29 37 0 1,256 0
30MAR27 102.50 C 0.00 0.00 0.00 6.40 -0.27 37 0 490 0
30MAR27 105.00 C 5.84 5.86 5.84 5.70 -0.25 37 103 660 +103
30MAR27 107.50 C 5.28 5.29 5.28 5.07 -0.24 37 104 253 -54
30MAR27 110.00 C 0.00 0.00 0.00 4.51 -0.21 37 0 1,680 0
30MAR27 112.50 C 0.00 0.00 0.00 4.00 -0.19 37 0 345 0
30MAR27 115.00 C 0.00 0.00 0.00 3.54 -0.18 37 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 3.13 -0.17 37 0 104 0
30MAR27 120.00 C 3.00 3.00 3.00 2.77 -0.06 37 1 299 0
30MAR27 122.50 C 0.00 0.00 0.00 2.37 -0.13 37 0 119 0
30MAR27 125.00 C 0.00 0.00 0.00 2.15 -0.13 37 0 49 0
30MAR27 127.50 C 0.00 0.00 0.00 1.90 -0.11 37 0 78 0
30MAR27 130.00 C 2.25 2.25 2.25 1.67 -0.10 37 2 683 +2
30MAR27 132.50 C 0.00 0.00 0.00 1.47 -0.05 37 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.29 -0.04 37 0 409 0
30MAR27 137.50 C 1.65 1.80 1.65 1.13 -0.08 37 4 86 +3
30MAR27 140.00 C 0.00 0.00 0.00 1.00 -0.03 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.87 -0.06 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.76 -0.06 37 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 0.67 -0.05 37 0 65 0
30MAR27 150.00 C 0.00 0.00 0.00 0.59 -0.04 37 0 103 0
30MAR27 152.50 C 0.00 0.00 0.00 0.51 -0.04 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.45 -0.02 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.39 -0.03 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.34 -0.03 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 0.30 -0.03 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 55.23 -0.60 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 54.26 -0.60 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 53.28 -0.61 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 52.31 -0.61 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 51.35 -0.60 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 50.38 -0.60 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 49.41 -0.60 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 48.45 -0.60 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 47.49 -0.60 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 46.53 -0.60 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 45.58 -0.60 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 44.63 -0.60 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 43.68 -0.60 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 43.03 -0.74 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 42.29 -0.12 45 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 41.41 -0.21 45 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 38.81 -0.42 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 36.69 -0.27 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.42 -0.32 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.02 -0.58 37 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 30.86 +0.33 43 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 27.98 -0.57 37 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 26.84 -0.57 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.98 -0.56 41 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 23.17 -0.54 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.48 -0.54 40 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 19.85 -0.51 39 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 18.35 -0.39 39 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 16.83 -0.46 39 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 15.58 -0.36 39 0 103 0
29JUN27 87.50 C 14.37 14.37 14.37 14.30 -0.46 38 15 132 +15
29JUN27 90.00 C 0.00 0.00 0.00 13.14 -0.42 38 0 355 0
29JUN27 92.50 C 0.00 0.00 0.00 12.06 -0.42 38 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 11.00 -0.40 38 0 71 0
29JUN27 97.50 C 0.00 0.00 0.00 10.11 -0.37 38 0 1 0
29JUN27 100.00 C 9.59 9.59 9.59 9.22 -0.37 38 15 185 0
29JUN27 102.50 C 8.84 8.84 8.84 8.41 -0.32 38 15 109 +15
29JUN27 105.00 C 0.00 0.00 0.00 7.70 -0.32 38 0 113 0
29JUN27 107.50 C 0.00 0.00 0.00 7.00 -0.32 38 0 46 0
29JUN27 110.00 C 0.00 0.00 0.00 6.37 -0.26 38 0 206 0
29JUN27 112.50 C 0.00 0.00 0.00 5.82 -0.27 38 0 39 0
29JUN27 115.00 C 0.00 0.00 0.00 5.28 -0.26 38 0 36 0
29JUN27 117.50 C 0.00 0.00 0.00 4.78 -0.22 38 0 47 0
29JUN27 120.00 C 4.61 4.61 4.61 4.37 -0.22 38 5 275 +5
29JUN27 122.50 C 0.00 0.00 0.00 3.96 -0.22 37 0 8 0
29JUN27 125.00 C 0.00 0.00 0.00 3.56 -0.21 37 0 8 0
29JUN27 127.50 C 0.00 0.00 0.00 3.26 -0.17 37 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 2.97 -0.17 37 0 20 0
29JUN27 132.50 C 0.00 0.00 0.00 2.67 -0.17 37 0 8 0
29JUN27 135.00 C 0.00 0.00 0.00 2.41 -0.14 37 0 38 0
29JUN27 137.50 C 0.00 0.00 0.00 2.21 -0.13 37 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 1.94 -0.19 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 1.74 -0.18 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 1.57 -0.15 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 1.44 -0.14 37 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.30 -0.14 37 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 1.17 -0.09 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 1.05 -0.11 37 0 2 0
29JUN27 157.50 C 0.00 0.00 0.00 0.96 -0.07 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.87 -0.07 37 0 1 0
29JUN27 162.50 C 0.00 0.00 0.00 0.78 -0.07 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.70 -0.06 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.64 -0.07 37 0 32 0
29JUN27 170.00 C 0.00 0.00 0.00 0.58 -0.07 37 0 3 0
TOTAL CALL 5,296 184,199 +1,423
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
21AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
21AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
21AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
21AUG26 83.00 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
21AUG26 84.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 66 0
21AUG26 85.00 P 0.17 0.17 0.17 0.04 -0.02 38 6 82 +6
21AUG26 86.00 P 0.28 0.28 0.25 0.09 -0.03 37 22 84 +15
21AUG26 87.00 P 0.53 0.53 0.20 0.20 -0.05 36 80 410 -25
21AUG26 88.00 P 0.63 0.68 0.40 0.44 -0.01 37 136 220 -15
21AUG26 89.00 P 0.85 1.10 0.84 0.78 +0.04 36 30 91 +1
21AUG26 90.00 P 1.72 1.72 1.15 1.28 +0.12 36 81 149 +25
21AUG26 91.00 P 0.00 0.00 0.00 1.98 +0.27 37 0 274 0
21AUG26 92.00 P 0.00 0.00 0.00 2.87 +0.49 42 0 42 0
21AUG26 93.00 P 3.66 3.66 3.66 3.68 +0.53 37 15 63 +15
21AUG26 94.00 P 0.00 0.00 0.00 4.61 +0.48 33 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 5.61 +0.49 39 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 6.60 +0.58 0 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 7.60 +0.60 0 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 8.60 +0.60 0 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 9.60 +0.60 0 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 10.60 +0.60 0 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 11.60 +0.60 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 12.60 +0.60 0 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 13.60 +0.60 0 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 14.60 +0.60 0 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 15.60 +0.60 0 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 16.60 +0.60 0 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 17.60 +0.60 0 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 18.60 +0.60 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 19.60 +0.60 0 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 20.60 +0.60 0 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 21.60 +0.60 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 22.60 +0.60 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 137 0 50 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 132 0 708 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 122 0 313 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 211 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 495 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 444 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 410 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 5,524 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 741 0
28AUG26 72.50 P 0.05 0.05 0.05 0.01 0.00 52 1 1,425 0
28AUG26 75.00 P 0.06 0.07 0.06 0.01 0.00 44 7 2,241 0
28AUG26 77.50 P 0.09 0.10 0.09 0.01 0.00 36 17 2,460 0
28AUG26 80.00 P 0.15 0.15 0.15 0.04 0.00 35 60 4,669 +59
28AUG26 82.50 P 0.31 0.31 0.25 0.16 +0.02 35 79 9,510 +27
28AUG26 85.00 P 0.77 0.77 0.47 0.48 +0.07 35 151 4,765 +25
28AUG26 87.50 P 1.46 1.58 1.01 1.10 +0.10 34 229 2,357 -21
28AUG26 90.00 P 2.50 2.50 2.50 2.22 +0.24 34 1 2,875 +1
28AUG26 92.50 P 3.90 3.90 3.62 3.88 +0.40 35 20 1,835 +14
28AUG26 95.00 P 6.19 6.19 6.19 5.78 +0.32 30 2 1,122 0
28AUG26 97.50 P 0.00 0.00 0.00 8.19 +0.54 35 0 1,376 0
28AUG26 100.00 P 0.00 0.00 0.00 10.61 +0.58 34 0 1,657 0
28AUG26 102.50 P 0.00 0.00 0.00 13.10 +0.60 0 0 341 0
28AUG26 105.00 P 0.00 0.00 0.00 15.60 +0.60 0 0 127 -100
28AUG26 107.50 P 0.00 0.00 0.00 18.10 +0.43 0 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 20.60 +0.60 0 0 30 -2
28AUG26 112.50 P 0.00 0.00 0.00 23.10 +0.60 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 25.60 +0.60 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 28.10 +0.60 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 30.60 +0.60 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 33.10 +0.60 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 35.60 +0.60 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 38.10 +0.60 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 40.60 +0.60 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 43.10 +0.60 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 45.60 +0.60 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 48.10 +0.46 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 50.60 +0.60 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 53.10 +0.60 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 55.60 +0.46 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 58.10 +0.60 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 60.60 +0.60 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 63.10 +0.60 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 65.60 +0.51 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 68.10 +0.60 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 70.60 +0.60 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 73.10 +0.45 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 75.60 +0.43 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 78.10 +0.45 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 80.60 +0.47 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 97 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 92 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 82 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 75 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 43 0 283 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 470 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 522 0
29SEP26 67.50 P 0.17 0.17 0.15 0.03 0.00 36 10 882 0
29SEP26 70.00 P 0.25 0.25 0.25 0.07 0.00 36 10 1,291 0
29SEP26 72.50 P 0.00 0.00 0.00 0.14 0.00 35 0 5,673 0
29SEP26 75.00 P 0.45 0.45 0.42 0.29 +0.01 35 50 2,754 +14
29SEP26 77.50 P 0.75 0.75 0.64 0.53 +0.02 35 23 4,117 +14
29SEP26 80.00 P 1.09 1.14 1.07 0.92 +0.04 35 21 4,676 +21
29SEP26 82.50 P 1.70 1.70 1.43 1.49 +0.07 35 223 3,460 +174
29SEP26 85.00 P 2.49 2.49 2.11 2.14 +0.05 34 272 12,446 +227
29SEP26 87.50 P 3.52 3.76 3.04 3.16 +0.16 35 1,140 4,169 +491
29SEP26 90.00 P 4.96 4.96 4.25 4.34 +0.22 34 13 11,162 -8
29SEP26 92.50 P 6.53 6.53 6.53 5.91 +0.31 35 15 3,731 0
29SEP26 95.00 P 7.41 7.41 7.41 7.77 +0.47 37 2 14,597 +2
29SEP26 97.50 P 0.00 0.00 0.00 9.69 +0.50 38 0 3,065 0
29SEP26 100.00 P 0.00 0.00 0.00 11.78 +0.69 39 0 6,004 0
29SEP26 102.50 P 0.00 0.00 0.00 13.95 +0.67 40 0 2,494 0
29SEP26 105.00 P 0.00 0.00 0.00 16.35 +0.82 43 0 2,964 0
29SEP26 107.50 P 0.00 0.00 0.00 18.26 +0.04 36 0 2,473 0
29SEP26 110.00 P 20.57 20.57 20.50 20.63 +0.31 34 35 622 +35
29SEP26 112.50 P 0.00 0.00 0.00 23.11 +0.39 35 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 25.60 +0.45 0 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 28.10 +0.60 0 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 30.60 +0.60 0 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 33.10 +0.60 0 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 35.60 +0.60 0 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 38.10 +0.60 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.60 +0.60 0 0 4 -3
29SEP26 132.50 P 0.00 0.00 0.00 43.10 +0.60 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.60 +0.60 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 48.10 +0.46 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 50.60 +0.60 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 53.10 +0.60 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 55.60 +0.46 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 58.10 +0.60 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.60 +0.60 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 63.10 +0.60 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.60 +0.51 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 68.10 +0.60 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 70.60 +0.60 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 73.10 +0.45 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 75.60 +0.43 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 78.10 +0.45 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.60 +0.47 0 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 53 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 36 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 0.05 +0.01 36 0 559 0
29OCT26 65.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 288 0
29OCT26 67.50 P 0.00 0.00 0.00 0.16 +0.01 35 0 473 0
29OCT26 70.00 P 0.00 0.00 0.00 0.30 +0.03 35 0 479 0
29OCT26 72.50 P 0.76 0.76 0.76 0.51 +0.04 35 10 586 0
29OCT26 75.00 P 0.00 0.00 0.00 0.82 +0.06 35 0 566 0
29OCT26 77.50 P 1.31 1.31 1.31 1.25 +0.08 36 1 539 +1
29OCT26 80.00 P 1.77 1.77 1.77 1.77 +0.06 35 30 665 +30
29OCT26 82.50 P 2.46 2.46 2.46 2.47 +0.13 35 15 1,496 0
29OCT26 85.00 P 0.00 0.00 0.00 3.31 +0.17 35 0 4,154 0
29OCT26 87.50 P 4.61 4.61 4.26 4.31 +0.18 34 109 2,827 +30
29OCT26 90.00 P 6.25 6.25 5.52 5.64 +0.32 35 61 966 +45
29OCT26 92.50 P 7.09 7.09 6.96 7.01 +0.23 34 29 904 +8
29OCT26 95.00 P 0.00 0.00 0.00 8.74 +0.34 35 0 1,134 0
29OCT26 97.50 P 0.00 0.00 0.00 10.61 +0.48 36 0 671 0
29OCT26 100.00 P 0.00 0.00 0.00 12.35 +0.42 35 0 330 0
29OCT26 102.50 P 0.00 0.00 0.00 14.36 +0.46 35 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 16.55 +0.57 36 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 18.80 +0.41 37 0 1 0
29OCT26 110.00 P 20.00 20.00 20.00 21.03 +0.60 36 1 21 +1
29OCT26 112.50 P 0.00 0.00 0.00 23.35 +0.51 36 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 25.68 +0.38 35 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 28.13 +0.37 35 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 30.60 +0.44 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 33.10 +0.49 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 35.60 +0.49 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 38.10 +0.60 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 40.60 +0.60 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 43.10 +0.60 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 45.60 +0.60 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 48.10 +0.46 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 50.60 +0.60 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 53.10 +0.60 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 55.60 +0.46 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 58.10 +0.60 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 60.60 +0.60 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 63.10 +0.60 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 65.60 +0.51 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 68.10 +0.60 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 70.60 +0.60 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 73.10 +0.45 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 75.60 +0.43 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 78.10 +0.45 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 80.60 +0.47 0 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 52 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 49.00 P 0.00 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 0.00 0.00 0.00 0.08 0.00 36 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.26 +0.01 36 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.42 +0.02 36 0 18 0
27NOV26 70.00 P 0.85 0.85 0.85 0.66 +0.03 36 1 76 0
27NOV26 72.50 P 1.20 1.20 1.15 0.99 +0.04 36 30 211 +30
27NOV26 75.00 P 1.51 1.52 1.51 1.42 +0.06 36 40 106 +40
27NOV26 77.50 P 0.00 0.00 0.00 1.97 +0.08 36 0 90 0
27NOV26 80.00 P 0.00 0.00 0.00 2.61 +0.10 36 0 212 0
27NOV26 82.50 P 3.41 3.41 3.28 3.38 +0.14 36 205 420 +204
27NOV26 85.00 P 4.48 4.48 4.27 4.31 +0.18 35 299 443 +189
27NOV26 87.50 P 5.51 5.51 5.51 5.41 +0.20 35 15 869 0
27NOV26 90.00 P 6.95 6.95 6.95 6.69 +0.25 35 15 2,668 +15
27NOV26 92.50 P 8.65 8.65 8.62 8.13 +0.37 36 18 181 0
27NOV26 95.00 P 0.00 0.00 0.00 9.76 +0.44 36 0 387 0
27NOV26 97.50 P 0.00 0.00 0.00 11.45 +0.34 36 0 236 0
27NOV26 100.00 P 0.00 0.00 0.00 13.44 +0.50 37 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 15.29 +0.55 37 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 17.31 +0.60 37 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 19.40 +0.38 37 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 21.60 +0.37 37 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 23.84 +0.41 38 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 26.09 +0.40 37 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 28.33 +0.33 36 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 30.74 +0.32 36 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 33.10 +0.31 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 35.61 +0.41 36 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 38.10 +0.59 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 40.60 +0.46 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 43.10 +0.48 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 45.60 +0.60 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 48.10 +0.46 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 50.60 +0.60 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 53.10 +0.60 0 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 55.60 +0.46 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 58.10 +0.60 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 60.60 +0.60 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 63.10 +0.60 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 65.60 +0.51 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 68.10 +0.60 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 70.60 +0.60 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 73.10 +0.45 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 75.60 +0.43 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 78.10 +0.45 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 80.60 +0.47 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 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 0.12 +0.01 36 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.20 +0.01 36 0 3,408 0
30DEC26 62.50 P 0.62 0.62 0.62 0.33 +0.01 36 30 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.51 +0.01 36 0 1,725 0
30DEC26 67.50 P 0.00 0.00 0.00 0.76 +0.02 36 0 663 0
30DEC26 70.00 P 1.38 1.38 1.29 1.10 +0.04 36 60 9,279 +60
30DEC26 72.50 P 1.76 1.76 1.65 1.52 +0.05 36 45 869 +30
30DEC26 75.00 P 0.00 0.00 0.00 2.05 +0.06 36 0 1,188 0
30DEC26 77.50 P 0.00 0.00 0.00 2.68 +0.08 36 0 1,235 0
30DEC26 80.00 P 3.39 3.39 3.39 3.37 +0.10 36 12 1,725 0
30DEC26 82.50 P 0.00 0.00 0.00 4.20 +0.14 36 0 1,586 0
30DEC26 85.00 P 5.26 5.26 5.13 5.18 +0.17 35 375 4,965 +375
30DEC26 87.50 P 6.60 6.64 6.35 6.33 +0.23 35 33 1,533 +2
30DEC26 90.00 P 7.53 7.53 7.53 7.65 +0.30 36 15 3,514 +15
30DEC26 92.50 P 0.00 0.00 0.00 9.08 +0.34 36 0 2,910 0
30DEC26 95.00 P 0.00 0.00 0.00 10.64 +0.36 36 0 3,328 0
30DEC26 97.50 P 0.00 0.00 0.00 12.34 +0.46 36 0 1,355 0
30DEC26 100.00 P 13.89 13.89 13.89 14.23 +0.48 37 15 1,604 +15
30DEC26 102.50 P 0.00 0.00 0.00 16.00 +0.37 36 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 18.06 +0.37 37 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 20.10 +0.38 37 0 163 0
30DEC26 110.00 P 20.11 20.11 20.11 22.21 +0.35 37 1 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 24.36 +0.34 38 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 26.46 +0.24 37 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 28.81 +0.34 38 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 31.00 +0.38 36 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 33.43 +0.43 37 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 35.70 +0.24 35 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 38.14 +0.50 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.62 +0.37 36 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 43.10 +0.48 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 45.60 +0.59 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 48.10 +0.46 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.60 +0.57 0 0 0 0
30DEC26 142.50 P 53.73 53.73 52.88 53.50 +1.00 52 23 3,851 -8
30DEC26 145.00 P 0.00 0.00 0.00 55.60 +0.46 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 58.10 +0.60 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.60 +0.60 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 63.10 +0.60 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.60 +0.51 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 68.10 +0.60 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 70.60 +0.60 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 73.10 +0.45 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.60 +0.43 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 78.10 +0.45 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 80.60 +0.47 0 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 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 0.00 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 0.12 +0.01 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 623 0
30MAR27 52.50 P 0.00 0.00 0.00 0.22 +0.01 37 0 185 0
30MAR27 55.00 P 0.00 0.00 0.00 0.35 +0.02 37 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.51 +0.02 37 0 287 0
30MAR27 60.00 P 0.00 0.00 0.00 0.73 +0.04 37 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 1.01 +0.03 37 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 1.38 +0.05 37 0 1,231 0
30MAR27 67.50 P 0.00 0.00 0.00 1.81 +0.07 37 0 342 0
30MAR27 70.00 P 0.00 0.00 0.00 2.34 +0.07 37 0 6,205 0
30MAR27 72.50 P 0.00 0.00 0.00 2.97 +0.10 37 0 363 0
30MAR27 75.00 P 0.00 0.00 0.00 3.62 +0.09 37 0 1,091 0
30MAR27 77.50 P 0.00 0.00 0.00 4.33 +0.10 36 0 929 0
30MAR27 80.00 P 5.38 5.38 5.38 5.21 +0.21 36 5 725 +5
30MAR27 82.50 P 6.12 6.12 6.12 6.17 +0.23 36 62 448 +62
30MAR27 85.00 P 7.24 7.24 7.09 7.23 +0.23 36 149 7,502 +62
30MAR27 87.50 P 0.00 0.00 0.00 8.43 +0.28 36 0 1,320 0
30MAR27 90.00 P 10.04 10.04 10.04 9.73 +0.31 36 15 4,968 0
30MAR27 92.50 P 0.00 0.00 0.00 11.14 +0.34 36 0 759 0
30MAR27 95.00 P 0.00 0.00 0.00 12.67 +0.35 36 0 821 0
30MAR27 97.50 P 0.00 0.00 0.00 14.31 +0.35 36 0 459 0
30MAR27 100.00 P 15.40 15.40 15.40 16.04 +0.38 37 1 1,149 0
30MAR27 102.50 P 0.00 0.00 0.00 17.85 +0.31 37 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 19.72 +0.31 37 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 21.66 +0.32 37 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 23.66 +0.34 37 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 25.71 +0.34 37 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 27.79 +0.33 37 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 29.92 +0.34 37 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 32.07 +0.41 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 34.28 +0.41 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 36.42 +0.31 37 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 38.78 +0.41 37 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 41.06 +0.49 37 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 43.39 +0.43 37 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 45.74 +0.42 36 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 48.11 +0.47 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.65 +0.44 37 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 53.50 +0.86 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.60 +0.46 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 58.10 +0.55 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.60 +0.60 0 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 63.10 +0.60 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.60 +0.51 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 68.10 +0.60 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 70.60 +0.60 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 73.10 +0.45 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 75.60 +0.43 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 78.10 +0.45 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 80.60 +0.47 0 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 0.00 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.05 0.00 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 0.00 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.31 +0.02 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.36 0.00 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.42 +0.01 37 0 843 0
29JUN27 52.50 P 0.00 0.00 0.00 0.61 +0.01 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.84 +0.02 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.13 +0.02 37 0 169 0
29JUN27 60.00 P 0.00 0.00 0.00 1.51 +0.03 37 0 379 0
29JUN27 62.50 P 0.00 0.00 0.00 1.92 +0.04 37 0 117 0
29JUN27 65.00 P 0.00 0.00 0.00 2.46 +0.05 37 0 3,145 0
29JUN27 67.50 P 0.00 0.00 0.00 3.04 +0.07 37 0 247 0
29JUN27 70.00 P 0.00 0.00 0.00 3.63 +0.06 37 0 6,824 0
29JUN27 72.50 P 0.00 0.00 0.00 4.28 +0.08 37 0 557 0
29JUN27 75.00 P 0.00 0.00 0.00 5.05 +0.09 36 0 2,403 0
29JUN27 77.50 P 0.00 0.00 0.00 5.92 +0.12 36 0 266 0
29JUN27 80.00 P 0.00 0.00 0.00 6.92 +0.12 36 0 494 0
29JUN27 82.50 P 0.00 0.00 0.00 7.94 +0.13 36 0 286 0
29JUN27 85.00 P 0.00 0.00 0.00 9.13 +0.16 36 0 979 0
29JUN27 87.50 P 0.00 0.00 0.00 10.32 +0.16 36 0 155 0
29JUN27 90.00 P 0.00 0.00 0.00 11.64 +0.20 36 0 311 0
29JUN27 92.50 P 13.33 13.33 13.33 13.01 +0.20 36 15 216 +15
29JUN27 95.00 P 0.00 0.00 0.00 14.43 +0.24 36 0 46 0
29JUN27 97.50 P 0.00 0.00 0.00 15.99 +0.25 36 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 17.63 +0.34 36 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 19.43 +0.36 36 0 119 0
29JUN27 105.00 P 0.00 0.00 0.00 21.24 +0.34 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.12 +0.37 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.04 +0.38 36 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 27.01 +0.33 37 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 29.01 +0.43 37 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 31.08 +0.44 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.21 +0.39 37 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 35.25 +0.30 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.40 +0.24 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.61 +0.39 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.87 +0.43 37 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 44.14 +0.42 37 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 46.12 +0.23 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 48.71 +0.51 37 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 51.06 +0.52 37 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 53.50 +0.61 38 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 55.81 +0.55 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 58.23 +0.56 37 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 60.67 +0.57 37 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 63.12 +0.57 37 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 65.60 +0.51 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 68.10 +0.60 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 70.60 +0.60 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 73.10 +0.45 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 75.60 +0.43 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 78.10 +0.45 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 80.60 +0.47 0 0 0 0
TOTAL PUT 4,486 272,140 +2,218
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 23.580
28AUG26 15.50 C 0.00 0.00 0.00 8.09 -0.48 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.61 -0.46 114 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.09 -0.48 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.59 -0.48 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.09 -0.48 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.59 -0.48 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.09 -0.48 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.59 -0.49 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.10 -0.48 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.60 -0.48 45 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.63 -0.47 45 0 92 0
28AUG26 22.00 C 0.00 0.00 0.00 1.73 -0.44 44 0 125 0
28AUG26 23.00 C 0.00 0.00 0.00 0.99 -0.37 44 0 139 0
28AUG26 24.00 C 0.50 0.50 0.41 0.47 -0.27 43 13 544 -6
28AUG26 25.00 C 0.00 0.00 0.00 0.20 -0.17 45 0 692 0
28AUG26 26.00 C 0.10 0.10 0.09 0.07 -0.08 45 2 348 -1
28AUG26 27.00 C 0.05 0.05 0.05 0.02 -0.03 45 15 789 +15
28AUG26 28.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 535 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,265 0
28AUG26 30.00 C 0.01 0.01 0.01 0.01 0.00 66 7 428 -4
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 250 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 618 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 201 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 85 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 101 0 710 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 107 0 86 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 119 0 17 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 125 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 8.13 -0.48 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.64 -0.48 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.09 -0.53 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.60 -0.53 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.11 -0.49 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.63 -0.48 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.12 -0.51 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.66 -0.55 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.23 -0.50 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.89 -0.30 46 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 3.12 -0.27 47 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 2.43 -0.32 47 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 1.84 -0.34 47 0 326 0
29SEP26 24.00 C 1.30 1.30 1.30 1.36 -0.21 48 2 257 +2
29SEP26 25.00 C 0.92 0.92 0.92 0.94 -0.21 46 1 578 +1
29SEP26 26.00 C 0.00 0.00 0.00 0.67 -0.14 47 0 153 0
29SEP26 27.00 C 0.00 0.00 0.00 0.47 -0.11 48 0 117 0
29SEP26 28.00 C 0.34 0.34 0.34 0.32 -0.07 48 34 171 +28
29SEP26 29.00 C 0.25 0.25 0.23 0.21 -0.05 48 36 247 +23
29SEP26 30.00 C 0.00 0.00 0.00 0.14 -0.03 48 0 343 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 84 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 181 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 0.00 49 0 204 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 205 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 103 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 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 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 95 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.15 -0.52 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.67 -0.51 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.19 -0.44 37 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.74 -0.51 43 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.25 -0.42 41 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.79 -0.42 41 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.37 -0.38 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.92 -0.40 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.57 -0.32 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.19 -0.29 46 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 3.45 -0.29 45 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.81 -0.41 45 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 2.24 -0.32 45 0 117 0
29OCT26 24.00 C 0.00 0.00 0.00 1.75 -0.31 45 0 130 0
29OCT26 25.00 C 1.44 1.44 1.44 1.38 -0.25 45 45 141 +15
29OCT26 26.00 C 1.07 1.07 1.07 1.05 -0.23 45 2 129 0
29OCT26 27.00 C 0.00 0.00 0.00 0.82 -0.20 46 0 84 0
29OCT26 28.00 C 0.65 0.65 0.65 0.61 -0.17 46 1 50 -1
29OCT26 29.00 C 0.51 0.51 0.51 0.45 -0.14 46 15 84 +15
29OCT26 30.00 C 0.39 0.39 0.39 0.33 -0.11 46 15 81 0
29OCT26 31.00 C 0.00 0.00 0.00 0.24 -0.08 46 0 45 0
29OCT26 32.00 C 0.00 0.00 0.00 0.17 -0.07 45 0 91 0
29OCT26 33.00 C 0.00 0.00 0.00 0.12 -0.05 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.09 -0.04 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.86 -0.43 43 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.42 -0.42 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.00 -0.40 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.58 -0.39 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.17 -0.36 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.78 -0.44 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.46 -0.30 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.82 -0.38 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.21 -0.42 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.64 -0.33 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.15 -0.32 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.82 -0.22 47 0 10 0
27NOV26 26.00 C 0.00 0.00 0.00 1.45 -0.24 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.18 -0.25 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.94 -0.22 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.74 -0.20 46 0 0 0
27NOV26 30.00 C 0.67 0.67 0.67 0.59 -0.16 46 15 15 +15
27NOV26 31.00 C 0.00 0.00 0.00 0.46 -0.14 46 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.36 -0.12 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.28 -0.10 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.21 -0.09 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.37 -0.57 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.91 -0.56 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.47 -0.55 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.03 -0.59 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.61 -0.57 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.20 -0.56 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.80 -0.53 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.41 -0.53 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.07 -0.34 45 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 4.80 -0.24 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.14 -0.26 46 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.55 -0.26 46 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 3.00 -0.37 46 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 2.55 -0.34 46 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 2.16 -0.27 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.84 -0.22 47 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.45 -0.30 45 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 1.27 -0.24 46 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 1.05 -0.24 46 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 0.87 -0.20 46 0 41 0
30DEC26 31.00 C 0.00 0.00 0.00 0.71 -0.18 46 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.58 -0.16 46 0 302 0
30DEC26 33.00 C 0.00 0.00 0.00 0.47 -0.14 46 0 303 0
30DEC26 34.00 C 0.00 0.00 0.00 0.38 -0.13 46 0 8 0
30DEC26 35.00 C 0.00 0.00 0.00 0.31 -0.11 46 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.25 -0.09 46 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.20 -0.08 46 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 -0.07 46 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 -0.06 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 -0.05 46 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 -0.04 46 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 -0.04 46 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 8.74 -0.56 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.32 -0.58 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.92 -0.59 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.52 -0.51 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.14 -0.45 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.77 -0.43 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.42 -0.36 46 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.08 -0.35 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.73 -0.35 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.42 -0.34 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.92 -0.22 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.37 -0.21 47 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.88 -0.20 46 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 3.44 -0.18 47 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 3.04 -0.29 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.68 -0.26 46 0 49 0
30MAR27 27.00 C 0.00 0.00 0.00 2.38 -0.21 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.11 -0.17 47 0 25 0
30MAR27 29.00 C 0.00 0.00 0.00 1.85 -0.15 47 0 111 0
30MAR27 30.00 C 0.00 0.00 0.00 1.62 -0.13 47 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.41 -0.13 47 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.24 -0.10 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.08 -0.10 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.94 -0.09 47 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 0.82 -0.08 47 0 109 0
30MAR27 36.00 C 0.00 0.00 0.00 0.71 -0.07 46 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 0.62 -0.06 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.54 -0.05 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.47 -0.05 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.41 -0.04 46 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.36 -0.03 46 0 28 0
29JUN27 15.50 C 0.00 0.00 0.00 9.08 -0.57 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.69 -0.57 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.32 -0.55 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.95 -0.55 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.59 -0.38 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.25 -0.37 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.92 -0.36 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.60 -0.35 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.29 -0.35 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.04 -0.29 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.50 -0.41 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.98 -0.28 46 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.50 -0.32 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.08 -0.33 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.72 -0.29 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.36 -0.29 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.06 -0.25 47 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.77 -0.26 47 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 2.51 -0.24 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.25 -0.24 47 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 2.03 -0.21 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.83 -0.20 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.59 -0.25 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.48 -0.16 47 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.34 -0.16 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.19 -0.16 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.08 -0.13 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.95 -0.15 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.87 -0.13 47 0 13 0
TOTAL CALL 203 16,268 +102
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 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 69 0 97 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 206 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 213 0
28AUG26 21.00 P 0.04 0.04 0.04 0.04 +0.01 47 1 312 0
28AUG26 22.00 P 0.15 0.18 0.15 0.14 +0.04 45 55 527 -31
28AUG26 23.00 P 0.42 0.50 0.38 0.40 +0.11 44 52 921 +29
28AUG26 24.00 P 0.90 1.06 0.90 0.90 +0.22 45 8 337 +6
28AUG26 25.00 P 0.00 0.00 0.00 1.60 +0.32 44 0 332 0
28AUG26 26.00 P 0.00 0.00 0.00 2.47 +0.40 44 0 105 0
28AUG26 27.00 P 0.00 0.00 0.00 3.43 +0.45 45 0 151 0
28AUG26 28.00 P 0.00 0.00 0.00 4.51 +0.52 76 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 5.48 +0.41 81 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 6.50 +0.54 96 0 23 -3
28AUG26 31.00 P 0.00 0.00 0.00 7.47 +0.50 98 0 22 -37
28AUG26 32.00 P 0.00 0.00 0.00 8.46 +0.42 103 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 9.47 +0.50 115 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.48 +0.51 127 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.42 +0.46 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.47 +0.50 139 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.47 +0.51 146 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.47 +0.43 154 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.48 +0.44 164 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.03 48 0 49 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 +0.04 48 0 163 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 +0.05 47 0 120 0
29SEP26 20.00 P 0.00 0.00 0.00 0.26 +0.06 47 0 250 0
29SEP26 21.00 P 0.47 0.47 0.47 0.46 +0.10 47 2 389 -2
29SEP26 22.00 P 0.79 0.79 0.74 0.75 +0.13 46 9 298 +1
29SEP26 23.00 P 1.06 1.24 1.06 1.15 +0.14 46 9 312 +7
29SEP26 24.00 P 0.00 0.00 0.00 1.70 +0.25 47 0 582 0
29SEP26 25.00 P 0.00 0.00 0.00 2.32 +0.29 47 0 850 0
29SEP26 26.00 P 0.00 0.00 0.00 3.03 +0.35 48 0 780 0
29SEP26 27.00 P 0.00 0.00 0.00 3.78 +0.25 46 0 2,033 0
29SEP26 28.00 P 0.00 0.00 0.00 4.73 +0.35 51 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.68 +0.40 55 0 142 0
29SEP26 30.00 P 0.00 0.00 0.00 6.62 +0.54 57 0 116 0
29SEP26 31.00 P 0.00 0.00 0.00 7.63 +0.61 63 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.58 +0.51 65 0 63 0
29SEP26 33.00 P 0.00 0.00 0.00 9.53 +0.37 65 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.55 +0.52 71 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.54 +0.52 75 0 7 0
29SEP26 36.00 P 0.00 0.00 0.00 12.49 +0.38 73 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.54 +0.43 83 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.54 +0.47 87 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.51 +0.44 87 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.53 +0.43 93 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.54 +0.44 97 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.54 +0.44 100 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.49 +0.41 97 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.49 +0.40 100 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.49 +0.42 103 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.53 +0.54 112 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.53 +0.44 115 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.54 +0.45 119 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.54 +0.55 122 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.53 +0.46 123 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.03 +0.44 129 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.53 +0.43 135 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.03 +0.45 141 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 0.00 46 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.06 0.00 46 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29OCT26 17.50 P 0.17 0.17 0.17 0.12 +0.01 45 1 1 0
29OCT26 18.00 P 0.00 0.00 0.00 0.17 +0.02 46 0 4 0
29OCT26 18.50 P 0.28 0.28 0.28 0.23 +0.03 46 15 46 0
29OCT26 19.00 P 0.00 0.00 0.00 0.30 +0.03 46 0 69 0
29OCT26 19.50 P 0.00 0.00 0.00 0.40 +0.05 46 0 131 0
29OCT26 20.00 P 0.53 0.53 0.53 0.50 +0.05 46 2 130 0
29OCT26 21.00 P 0.00 0.00 0.00 0.77 +0.09 46 0 141 0
29OCT26 22.00 P 0.00 0.00 0.00 1.10 +0.12 45 0 103 0
29OCT26 23.00 P 0.00 0.00 0.00 1.52 +0.17 45 0 62 0
29OCT26 24.00 P 0.00 0.00 0.00 2.08 +0.20 46 0 290 0
29OCT26 25.00 P 0.00 0.00 0.00 2.69 +0.24 46 0 55 0
29OCT26 26.00 P 0.00 0.00 0.00 3.35 +0.25 45 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 4.15 +0.24 47 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 5.03 +0.33 50 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.90 +0.35 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.79 +0.36 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.70 +0.35 53 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.67 +0.39 56 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.62 +0.40 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.58 +0.41 59 0 0 0
27NOV26 17.00 P 0.25 0.25 0.25 0.19 +0.01 46 2 4 +2
27NOV26 17.50 P 0.00 0.00 0.00 0.24 0.00 46 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.32 +0.02 46 0 1 0
27NOV26 18.50 P 0.00 0.00 0.00 0.40 +0.02 46 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.50 +0.03 46 0 3 0
27NOV26 19.50 P 0.66 0.66 0.66 0.62 +0.05 46 3 6 +3
27NOV26 20.00 P 0.00 0.00 0.00 0.75 +0.07 46 0 13 0
27NOV26 21.00 P 0.00 0.00 0.00 1.07 +0.11 46 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 1.43 +0.12 46 0 1 0
27NOV26 23.00 P 0.00 0.00 0.00 1.89 +0.15 46 0 1,780 0
27NOV26 24.00 P 0.00 0.00 0.00 2.42 +0.13 46 0 91 0
27NOV26 25.00 P 0.00 0.00 0.00 3.05 +0.26 46 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 3.74 +0.28 47 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.51 +0.30 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.31 +0.33 49 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.15 +0.36 50 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.02 +0.39 51 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.92 +0.36 53 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.83 +0.36 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.75 +0.37 55 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.68 +0.39 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 0.00 46 0 17 0
30DEC26 16.00 P 0.00 0.00 0.00 0.19 0.00 46 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.25 +0.01 46 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.31 +0.01 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.39 +0.02 46 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.48 +0.01 46 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.59 +0.04 46 0 61 0
30DEC26 19.00 P 0.00 0.00 0.00 0.71 +0.05 46 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 0.85 +0.07 46 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.98 +0.07 46 0 13 0
30DEC26 21.00 P 0.00 0.00 0.00 1.31 +0.09 46 0 14 0
30DEC26 22.00 P 0.00 0.00 0.00 1.71 +0.11 45 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 2.18 +0.15 45 0 110 0
30DEC26 24.00 P 0.00 0.00 0.00 2.72 +0.11 45 0 36 0
30DEC26 25.00 P 0.00 0.00 0.00 3.36 +0.24 46 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 4.04 +0.21 47 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 4.74 +0.20 47 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.58 +0.25 49 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.38 +0.30 49 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 7.24 +0.30 51 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.05 +0.30 50 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.90 +0.28 50 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.88 +0.37 52 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.78 +0.43 52 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.72 +0.45 53 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 12.66 +0.48 54 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.61 +0.50 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.57 +0.50 55 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.54 +0.47 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.53 +0.43 57 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.54 +0.44 60 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.54 +0.44 62 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.51 +0.43 62 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.51 +0.42 64 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.51 +0.44 66 0 0 0
30MAR27 15.50 P 0.46 0.46 0.46 0.40 +0.06 47 1 21 +1
30MAR27 16.00 P 0.00 0.00 0.00 0.48 +0.06 46 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.57 +0.07 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.68 +0.08 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.80 +0.09 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.94 +0.11 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.04 +0.07 46 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.18 +0.07 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.34 +0.08 45 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.52 +0.10 46 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 1.91 +0.12 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.35 +0.14 45 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 2.83 +0.14 45 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.41 +0.19 46 0 66 0
30MAR27 25.00 P 0.00 0.00 0.00 3.91 +0.24 44 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.66 +0.18 46 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.39 +0.21 47 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 6.10 +0.19 47 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 6.91 +0.25 48 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.71 +0.27 48 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.53 +0.28 48 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.35 +0.29 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.21 +0.30 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.08 +0.30 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.97 +0.30 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.93 +0.37 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.84 +0.37 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.77 +0.45 51 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.70 +0.44 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.64 +0.53 51 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.60 +0.48 52 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.68 +0.04 47 0 115 0
29JUN27 16.00 P 0.00 0.00 0.00 0.80 +0.04 47 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 0.91 +0.04 47 0 6 0
29JUN27 17.00 P 1.00 1.00 1.00 1.06 +0.06 47 2 14 +2
29JUN27 17.50 P 0.00 0.00 0.00 1.21 +0.06 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.36 +0.06 47 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.52 +0.11 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.69 +0.09 47 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.87 +0.09 47 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.07 +0.11 46 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.49 +0.12 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.96 +0.13 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.48 +0.15 46 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 4.03 +0.18 46 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.64 +0.21 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.30 +0.26 47 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.96 +0.30 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.71 +0.35 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.42 +0.22 47 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.19 +0.24 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.98 +0.24 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.79 +0.26 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.61 +0.26 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.45 +0.27 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.31 +0.28 48 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.24 +0.34 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.07 +0.30 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.02 +0.35 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.93 +0.37 50 0 0 0
TOTAL PUT 162 21,089 -22
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$ 628.500
21AUG26 530.00 C 0.00 0.00 0.00 98.59 -22.04 71 0 0 0
21AUG26 535.00 C 0.00 0.00 0.00 93.59 -22.04 66 0 0 0
21AUG26 540.00 C 0.00 0.00 0.00 88.59 -22.04 62 0 0 0
21AUG26 545.00 C 0.00 0.00 0.00 83.59 -22.04 57 0 0 0
21AUG26 550.00 C 0.00 0.00 0.00 78.59 -22.04 52 0 0 0
21AUG26 555.00 C 0.00 0.00 0.00 73.59 -22.04 47 0 0 0
21AUG26 560.00 C 0.00 0.00 0.00 68.59 -22.05 38 0 0 0
21AUG26 565.00 C 0.00 0.00 0.00 63.59 -22.05 0 0 0 0
21AUG26 570.00 C 0.00 0.00 0.00 58.60 -22.04 44 0 0 0
21AUG26 575.00 C 0.00 0.00 0.00 53.61 -22.03 43 0 0 0
21AUG26 580.00 C 0.00 0.00 0.00 48.63 -22.02 43 0 0 0
21AUG26 585.00 C 0.00 0.00 0.00 43.67 -22.00 42 0 0 0
21AUG26 590.00 C 0.00 0.00 0.00 38.77 -21.92 43 0 0 0
21AUG26 595.00 C 0.00 0.00 0.00 33.93 -21.81 43 0 0 0
21AUG26 600.00 C 0.00 0.00 0.00 29.22 -21.60 43 0 0 0
21AUG26 605.00 C 0.00 0.00 0.00 24.70 -21.26 43 0 0 0
21AUG26 610.00 C 0.00 0.00 0.00 20.67 -20.50 45 0 0 0
21AUG26 615.00 C 0.00 0.00 0.00 16.66 -19.83 44 0 0 0
21AUG26 620.00 C 0.00 0.00 0.00 13.09 -18.88 43 0 22 0
21AUG26 625.00 C 10.10 10.10 10.10 10.10 -17.55 44 8 0 0
21AUG26 630.00 C 0.00 0.00 0.00 7.41 -15.45 43 0 112 0
21AUG26 635.00 C 0.00 0.00 0.00 5.30 -14.27 43 0 31 0
21AUG26 640.00 C 7.80 7.80 3.50 3.68 -12.29 43 29 43 +8
21AUG26 645.00 C 0.00 0.00 0.00 2.48 -10.47 43 0 62 0
21AUG26 650.00 C 4.19 4.19 1.75 1.59 -8.71 43 39 132 +21
21AUG26 655.00 C 2.75 2.75 1.25 0.98 -7.07 43 17 71 -1
21AUG26 660.00 C 1.68 1.68 0.80 0.56 -5.61 43 18 109 +12
21AUG26 665.00 C 1.70 1.70 1.10 0.32 -4.34 43 7 110 +3
21AUG26 670.00 C 0.90 0.90 0.90 0.18 -3.25 43 1 201 -1
21AUG26 675.00 C 0.00 0.00 0.00 0.09 -2.35 42 0 67 0
21AUG26 680.00 C 0.00 0.00 0.00 0.05 -1.69 43 0 160 0
21AUG26 685.00 C 0.00 0.00 0.00 0.02 -1.19 42 0 37 0
21AUG26 690.00 C 0.30 0.30 0.30 0.01 -0.77 42 20 78 -20
21AUG26 695.00 C 0.00 0.00 0.00 0.01 -0.50 45 0 77 0
21AUG26 700.00 C 0.00 0.00 0.00 0.01 -0.33 48 0 108 0
21AUG26 705.00 C 0.00 0.00 0.00 0.01 -0.19 51 0 45 0
21AUG26 710.00 C 0.00 0.00 0.00 0.01 -0.11 54 0 26 0
21AUG26 715.00 C 0.00 0.00 0.00 0.01 -0.06 57 0 47 0
21AUG26 720.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 33 0
21AUG26 725.00 C 0.07 0.07 0.07 0.01 -0.02 63 5 81 0
21AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 65 0 22 0
21AUG26 735.00 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
21AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 745.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 755.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 309.21 -21.55 187 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 298.74 -22.02 109 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 289.21 -21.56 171 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 278.75 -22.03 0 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 268.76 -22.03 73 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 258.77 -22.03 93 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 248.77 -22.03 0 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 238.78 -22.03 0 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 228.79 -22.03 76 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 218.80 -22.03 78 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 208.80 -22.04 0 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 198.81 -22.04 0 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 188.82 -22.03 63 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 178.82 -22.04 0 0 0 0
28AUG26 460.00 C 0.00 0.00 0.00 168.83 -22.04 0 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 158.84 -22.04 48 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 148.85 -22.04 50 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 138.85 -22.04 0 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 128.86 -22.04 0 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 118.87 -22.04 37 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 108.88 -22.04 36 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 98.91 -22.02 38 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 88.96 -22.00 38 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 79.07 -21.93 38 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 69.29 -21.80 38 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 59.72 -21.54 38 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 50.47 -21.10 38 0 58 0
28AUG26 590.00 C 0.00 0.00 0.00 41.71 -20.41 38 0 183 0
28AUG26 600.00 C 0.00 0.00 0.00 33.60 -19.42 38 0 179 0
28AUG26 610.00 C 0.00 0.00 0.00 26.03 -18.38 37 0 150 0
28AUG26 620.00 C 19.97 19.97 19.97 19.97 -16.45 38 2 533 0
28AUG26 630.00 C 17.33 17.33 14.20 14.82 -14.37 38 3 578 +2
28AUG26 640.00 C 0.00 0.00 0.00 10.78 -12.05 39 0 1,387 0
28AUG26 650.00 C 11.00 11.00 7.02 7.02 -10.02 38 65 3,234 +63
28AUG26 660.00 C 7.55 7.55 4.90 4.90 -7.78 39 74 373 -2
28AUG26 670.00 C 4.40 4.90 3.12 3.12 -6.24 39 39 509 +20
28AUG26 680.00 C 3.50 3.58 2.19 1.92 -4.73 38 124 627 +104
28AUG26 690.00 C 2.57 2.57 1.50 1.14 -3.42 38 285 263 -153
28AUG26 700.00 C 1.80 1.80 1.03 0.63 -2.39 38 46 1,711 -13
28AUG26 710.00 C 0.80 0.80 0.80 0.36 -1.58 38 1 193 -1
28AUG26 720.00 C 0.75 0.75 0.75 0.19 -1.02 38 1 535 -1
28AUG26 730.00 C 0.85 0.85 0.62 0.10 -0.63 38 26 294 +4
28AUG26 740.00 C 0.59 0.59 0.40 0.05 -0.37 38 5 494 -5
28AUG26 750.00 C 0.41 0.41 0.41 0.02 -0.22 38 3 361 0
28AUG26 760.00 C 0.00 0.00 0.00 0.01 -0.12 38 0 240 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 -0.06 40 0 120 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 217 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 95 0
28AUG26 800.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,377 0
28AUG26 810.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
28AUG26 820.00 C 0.00 0.00 0.00 0.01 0.00 52 0 27 0
28AUG26 830.00 C 0.00 0.00 0.00 0.01 0.00 54 0 24 0
28AUG26 840.00 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
28AUG26 850.00 C 0.00 0.00 0.00 0.01 0.00 58 0 173 0
28AUG26 860.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
28AUG26 870.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
28AUG26 900.00 C 0.05 0.05 0.05 0.01 0.00 68 5 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.01 0.00 72 0 75 0
28AUG26 930.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.01 0.00 78 0 35 0
28AUG26 960.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.01 0.00 85 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 87 0 176 0
29SEP26 320.00 C 0.00 0.00 0.00 309.55 -22.03 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 299.58 -22.03 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 289.62 -22.02 50 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 279.65 -22.03 0 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 269.68 -22.03 0 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 259.72 -22.03 45 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 249.75 -22.03 40 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 239.78 -22.03 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 229.82 -22.03 39 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 219.85 -22.03 36 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 209.89 -22.03 37 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 199.93 -22.03 36 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 189.98 -22.03 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 180.05 -22.01 37 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 169.72 -22.41 0 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 160.09 -22.13 31 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 149.52 -22.82 0 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 139.79 -22.72 0 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 130.58 -22.16 33 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 120.54 -22.52 30 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 110.85 -22.65 30 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 102.96 -21.11 37 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 94.05 -20.78 37 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 85.43 -20.37 37 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 77.15 -19.87 37 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 69.26 -19.28 37 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 61.79 -18.61 37 0 205 0
29SEP26 590.00 C 0.00 0.00 0.00 53.55 -19.07 35 0 36 0
29SEP26 600.00 C 0.00 0.00 0.00 48.23 -17.01 37 0 416 0
29SEP26 610.00 C 0.00 0.00 0.00 40.94 -17.35 35 0 1,254 0
29SEP26 620.00 C 40.08 40.08 38.20 36.04 -15.75 36 23 615 -8
29SEP26 630.00 C 32.51 32.51 31.30 31.30 -13.09 36 11 2,029 +11
29SEP26 640.00 C 0.00 0.00 0.00 27.19 -11.80 37 0 450 0
29SEP26 650.00 C 22.89 22.89 22.89 23.04 -11.45 37 1 2,683 0
29SEP26 660.00 C 21.50 21.50 19.05 20.00 -9.58 37 87 601 -4
29SEP26 670.00 C 20.00 20.00 20.00 16.92 -9.04 38 1 152 0
29SEP26 680.00 C 14.70 14.70 14.70 14.13 -8.63 37 3 215 +2
29SEP26 690.00 C 0.00 0.00 0.00 11.72 -7.71 37 0 333 0
29SEP26 700.00 C 11.59 11.94 10.48 9.66 -7.18 37 8 1,241 +6
29SEP26 710.00 C 10.10 10.27 9.30 7.91 -6.35 37 17 158 +17
29SEP26 720.00 C 8.65 8.65 7.84 6.44 -5.53 37 31 1,980 0
29SEP26 730.00 C 8.22 8.22 7.59 5.21 -4.79 37 18 256 +15
29SEP26 740.00 C 0.00 0.00 0.00 4.19 -4.12 37 0 162 0
29SEP26 750.00 C 5.80 6.09 5.80 3.35 -3.52 37 27 839 +27
29SEP26 760.00 C 0.00 0.00 0.00 2.66 -2.99 37 0 97 0
29SEP26 770.00 C 4.62 4.62 4.00 2.10 -2.52 37 20 1,552 +5
29SEP26 780.00 C 0.00 0.00 0.00 1.65 -2.12 37 0 91 0
29SEP26 790.00 C 0.00 0.00 0.00 1.29 -1.76 37 0 338 0
29SEP26 800.00 C 0.00 0.00 0.00 1.01 -1.45 37 0 1,021 0
29SEP26 810.00 C 0.00 0.00 0.00 0.76 -1.22 37 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.58 -1.00 37 0 382 0
29SEP26 830.00 C 0.00 0.00 0.00 0.45 -0.81 37 0 437 0
29SEP26 840.00 C 1.60 1.60 1.60 0.34 -0.63 37 1 103 0
29SEP26 850.00 C 0.00 0.00 0.00 0.26 -0.51 37 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.20 -0.40 37 0 84 0
29SEP26 870.00 C 0.00 0.00 0.00 0.15 -0.32 37 0 194 0
29SEP26 880.00 C 0.00 0.00 0.00 0.11 -0.26 37 0 85 0
29SEP26 890.00 C 0.00 0.00 0.00 0.08 -0.21 37 0 90 0
29SEP26 900.00 C 0.80 0.80 0.80 0.06 -0.16 37 5 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.05 -0.12 37 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.03 -0.10 36 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.02 -0.08 36 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.07 35 0 67 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 65 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 40 0 488 0
29OCT26 320.00 C 0.00 0.00 0.00 310.32 -22.02 40 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 300.38 -22.02 41 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 290.44 -22.02 41 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 280.50 -22.02 40 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 270.56 -22.02 39 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 260.62 -22.02 38 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 250.70 -22.01 39 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 240.78 -22.01 39 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 230.88 -21.99 39 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 221.00 -21.97 39 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 211.15 -21.93 39 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 201.34 -21.89 39 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 191.59 -21.82 39 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 181.90 -21.73 39 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 172.31 -21.61 39 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 162.82 -21.47 39 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 153.45 -21.30 39 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 144.25 -21.08 39 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 132.89 -23.15 31 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 124.25 -22.66 33 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 115.57 -22.39 34 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 109.47 -16.92 39 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 101.41 -19.29 39 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 93.66 -18.78 39 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 86.22 -15.10 39 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 79.13 -17.63 39 0 15 0
29OCT26 580.00 C 0.00 0.00 0.00 72.39 -16.99 39 0 80 0
29OCT26 590.00 C 0.00 0.00 0.00 64.04 -18.28 37 0 35 0
29OCT26 600.00 C 0.00 0.00 0.00 58.21 -17.39 37 0 55 0
29OCT26 610.00 C 0.00 0.00 0.00 52.75 -16.48 37 0 60 0
29OCT26 620.00 C 0.00 0.00 0.00 47.65 -15.56 37 0 74 0
29OCT26 630.00 C 0.00 0.00 0.00 43.18 -14.37 38 0 143 0
29OCT26 640.00 C 43.52 43.52 43.52 38.59 -12.09 38 15 248 0
29OCT26 650.00 C 38.60 38.60 38.06 35.19 -10.69 38 11 178 +10
29OCT26 660.00 C 0.00 0.00 0.00 31.24 -11.02 38 0 306 0
29OCT26 670.00 C 0.00 0.00 0.00 28.31 -9.42 39 0 79 0
29OCT26 680.00 C 0.00 0.00 0.00 25.47 -8.74 39 0 79 0
29OCT26 690.00 C 0.00 0.00 0.00 22.63 -7.86 39 0 186 0
29OCT26 700.00 C 0.00 0.00 0.00 20.11 -7.91 39 0 122 0
29OCT26 710.00 C 0.00 0.00 0.00 17.69 -7.63 39 0 47 0
29OCT26 720.00 C 0.00 0.00 0.00 15.52 -6.97 39 0 101 0
29OCT26 730.00 C 0.00 0.00 0.00 13.58 -6.35 39 0 65 0
29OCT26 740.00 C 0.00 0.00 0.00 11.50 -6.12 39 0 17 0
29OCT26 750.00 C 0.00 0.00 0.00 10.01 -5.53 39 0 7 0
29OCT26 760.00 C 0.00 0.00 0.00 8.70 -4.97 39 0 75 0
29OCT26 770.00 C 0.00 0.00 0.00 7.53 -4.47 39 0 75 0
29OCT26 780.00 C 0.00 0.00 0.00 6.51 -4.00 39 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 5.62 -3.56 39 0 129 0
29OCT26 800.00 C 0.00 0.00 0.00 4.83 -3.18 39 0 31 0
29OCT26 810.00 C 0.00 0.00 0.00 4.15 -2.62 39 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 3.56 -2.32 39 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 3.04 -2.21 39 0 172 0
29OCT26 840.00 C 0.00 0.00 0.00 2.60 -1.81 39 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 2.21 -1.60 39 0 1,200 0
29OCT26 860.00 C 0.00 0.00 0.00 1.88 -1.40 39 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 1.60 -1.23 39 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 1.36 -1.07 39 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 1.15 -0.93 39 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 0.97 -0.81 39 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 0.82 -0.71 39 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.69 -0.61 39 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.58 -0.53 39 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.49 -0.46 39 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.41 -0.39 39 0 120 0
29OCT26 960.00 C 0.00 0.00 0.00 0.34 -0.34 39 0 30 0
27NOV26 320.00 C 0.00 0.00 0.00 311.07 -22.02 39 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 301.16 -22.02 39 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 291.25 -22.02 39 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 281.35 -22.01 39 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 271.46 -22.01 39 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 261.59 -21.99 39 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 251.74 -21.97 39 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 241.92 -21.95 39 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 232.14 -21.91 39 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 222.40 -21.87 39 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 212.73 -21.80 39 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 203.13 -21.72 39 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 193.63 -21.62 39 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 184.23 -21.49 39 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 174.96 -21.34 39 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 165.83 -21.16 39 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 156.86 -20.96 39 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 148.08 -20.71 39 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 139.51 -20.43 39 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 131.15 -20.12 39 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 120.11 -22.69 35 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 115.18 -19.37 39 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 107.59 -15.15 39 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 100.28 -14.93 39 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 93.27 -18.01 39 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 86.57 -17.48 39 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 80.18 -16.92 39 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 74.10 -16.35 39 0 0 0
27NOV26 600.00 C 73.12 73.12 73.12 66.29 -17.80 37 15 16 +15
27NOV26 610.00 C 0.00 0.00 0.00 61.00 -17.03 37 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 56.03 -16.24 37 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 51.46 -16.88 38 0 28 0
27NOV26 640.00 C 0.00 0.00 0.00 47.22 -12.59 38 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 43.11 -11.99 38 0 45 0
27NOV26 660.00 C 0.00 0.00 0.00 39.55 -11.11 38 0 158 0
27NOV26 670.00 C 0.00 0.00 0.00 36.24 -10.27 38 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 34.27 -8.35 39 0 66 0
27NOV26 690.00 C 0.00 0.00 0.00 30.61 -8.88 39 0 99 0
27NOV26 700.00 C 0.00 0.00 0.00 28.10 -7.84 39 0 42 0
27NOV26 710.00 C 0.00 0.00 0.00 25.37 -7.83 39 0 32 0
27NOV26 720.00 C 0.00 0.00 0.00 22.88 -7.69 39 0 52 0
27NOV26 730.00 C 0.00 0.00 0.00 20.59 -7.57 39 0 16 0
27NOV26 740.00 C 0.00 0.00 0.00 18.51 -7.39 39 0 17 0
27NOV26 750.00 C 0.00 0.00 0.00 16.61 -6.87 39 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 14.88 -6.37 39 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 13.31 -5.90 39 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 11.89 -5.45 39 0 16 0
27NOV26 790.00 C 0.00 0.00 0.00 10.30 -5.33 39 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 9.18 -4.89 39 0 1 0
27NOV26 810.00 C 0.00 0.00 0.00 8.41 -4.24 39 0 2 0
27NOV26 820.00 C 0.00 0.00 0.00 7.26 -3.77 39 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 6.44 -3.45 39 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 5.71 -3.16 39 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 5.06 -2.88 39 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 4.47 -2.62 39 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 3.95 -2.39 39 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 3.49 -2.16 39 0 30 0
27NOV26 890.00 C 0.00 0.00 0.00 3.08 -1.96 39 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 2.71 -1.78 39 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 2.39 -1.60 39 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 2.10 -1.45 39 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 1.84 -1.31 39 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 1.62 -1.18 39 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 1.42 -1.06 39 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 1.25 -0.95 39 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 311.95 -22.02 38 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 302.09 -22.01 38 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 292.24 -22.01 38 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 282.41 -22.00 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 272.61 -21.99 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 262.84 -21.97 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 253.11 -21.95 38 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 243.43 -21.92 38 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 233.82 -21.87 38 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 224.28 -21.82 38 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 214.84 -21.74 38 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 205.49 -21.67 38 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 196.27 -21.56 38 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 187.18 -21.43 38 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 178.24 -21.29 38 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 169.46 -21.12 38 0 390 0
30DEC26 480.00 C 0.00 0.00 0.00 160.87 -20.92 38 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 152.47 -20.70 38 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 144.28 -20.46 38 0 72 0
30DEC26 510.00 C 0.00 0.00 0.00 136.32 -20.18 38 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 128.59 -19.87 38 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 121.11 -19.54 38 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 113.88 -19.18 38 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 106.92 -15.02 38 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 100.23 -18.38 38 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 93.81 -14.60 38 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 87.68 -17.48 38 0 256 0
30DEC26 590.00 C 0.00 0.00 0.00 81.82 -14.04 38 0 261 0
30DEC26 600.00 C 0.00 0.00 0.00 76.24 -13.73 38 0 728 0
30DEC26 610.00 C 0.00 0.00 0.00 70.93 -16.00 38 0 174 0
30DEC26 620.00 C 0.00 0.00 0.00 63.93 -17.45 37 0 92 0
30DEC26 630.00 C 0.00 0.00 0.00 59.31 -14.50 37 0 78 0
30DEC26 640.00 C 0.00 0.00 0.00 55.00 -13.92 37 0 1,046 0
30DEC26 650.00 C 54.50 54.50 53.00 52.33 -11.96 38 20 136 +20
30DEC26 660.00 C 0.00 0.00 0.00 47.44 -12.98 38 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 44.00 -11.73 38 0 459 0
30DEC26 680.00 C 0.00 0.00 0.00 40.83 -10.97 38 0 121 0
30DEC26 690.00 C 0.00 0.00 0.00 37.89 -10.21 38 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 35.08 -9.53 39 0 70 0
30DEC26 710.00 C 0.00 0.00 0.00 32.45 -8.89 39 0 80 0
30DEC26 720.00 C 0.00 0.00 0.00 30.28 -7.98 39 0 1,218 0
30DEC26 730.00 C 0.00 0.00 0.00 27.75 -7.63 39 0 252 0
30DEC26 740.00 C 0.00 0.00 0.00 25.41 -7.27 39 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 23.24 -6.93 39 0 130 0
30DEC26 760.00 C 0.00 0.00 0.00 21.23 -7.31 39 0 119 0
30DEC26 770.00 C 0.00 0.00 0.00 19.38 -6.88 39 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 17.67 -6.65 39 0 629 0
30DEC26 790.00 C 19.51 19.51 19.51 16.10 -6.86 39 15 399 0
30DEC26 800.00 C 0.00 0.00 0.00 14.65 -5.90 39 0 1,189 0
30DEC26 810.00 C 0.00 0.00 0.00 13.33 -6.11 39 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 12.11 -5.21 39 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 11.00 -4.88 39 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 9.98 -4.57 39 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 9.05 -4.27 39 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 7.96 -4.23 38 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 7.20 -3.94 38 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 6.52 -3.66 38 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 5.89 -3.41 38 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 5.32 -3.17 38 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 4.81 -2.93 38 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 4.34 -2.72 38 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 3.91 -2.52 38 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 3.53 -2.33 38 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 3.18 -2.15 38 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 2.86 -1.99 38 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 2.58 -1.83 38 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 2.32 -1.69 38 0 60 0
30DEC26 990.00 C 0.00 0.00 0.00 2.15 -1.61 39 0 1,200 0
30DEC26 1,000.00 C 0.00 0.00 0.00 1.87 -1.44 38 0 76 0
30MAR27 320.00 C 0.00 0.00 0.00 314.65 -21.89 38 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 305.00 -21.84 38 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 295.40 -21.79 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 285.86 -21.72 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 276.38 -21.64 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 266.98 -21.54 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 257.66 -21.43 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 248.45 -21.30 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 239.34 -21.15 38 0 2 0
30MAR27 410.00 C 0.00 0.00 0.00 230.35 -20.99 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 221.49 -20.80 38 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 212.78 -20.59 38 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 204.22 -20.36 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 195.82 -20.12 38 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 187.59 -19.85 38 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 179.54 -19.57 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 171.68 -19.26 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 164.02 -18.93 38 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 156.56 -18.59 38 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 149.31 -18.23 38 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 142.27 -17.86 38 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 135.45 -17.47 38 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 128.85 -17.06 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 122.47 -16.65 38 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 116.31 -16.23 38 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 110.38 -15.79 38 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 104.67 -15.35 38 0 36 0
30MAR27 590.00 C 0.00 0.00 0.00 99.17 -14.92 38 0 342 0
30MAR27 600.00 C 0.00 0.00 0.00 91.09 -17.28 36 0 334 0
30MAR27 610.00 C 0.00 0.00 0.00 86.18 -16.68 36 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 81.50 -13.14 37 0 1,343 0
30MAR27 630.00 C 0.00 0.00 0.00 77.08 -15.41 37 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 72.91 -12.07 37 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 69.06 -11.39 37 0 899 0
30MAR27 660.00 C 0.00 0.00 0.00 65.26 -11.45 37 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 61.37 -10.60 37 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 57.95 -10.11 37 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 55.01 -10.93 38 0 3 0
30MAR27 700.00 C 53.00 53.00 53.00 52.07 -10.42 38 1 537 0
30MAR27 710.00 C 0.00 0.00 0.00 49.35 -9.86 38 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 44.99 -10.85 37 0 24 0
30MAR27 730.00 C 0.00 0.00 0.00 42.27 -10.55 37 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 39.69 -8.20 37 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 37.25 -7.84 37 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 34.95 -7.48 37 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 32.86 -7.06 37 0 148 0
30MAR27 780.00 C 0.00 0.00 0.00 31.11 -6.49 38 0 117 0
30MAR27 790.00 C 0.00 0.00 0.00 29.68 -5.77 38 0 43 0
30MAR27 800.00 C 0.00 0.00 0.00 27.80 -5.73 38 0 252 0
30MAR27 810.00 C 0.00 0.00 0.00 26.03 -5.77 38 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 24.37 -6.10 38 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 23.48 -5.64 38 0 1,051 0
30MAR27 840.00 C 0.00 0.00 0.00 21.33 -5.20 38 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 19.94 -4.94 38 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 18.64 -4.69 38 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 17.42 -4.44 38 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 16.28 -4.21 38 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 15.20 -3.99 38 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 14.19 -3.78 38 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 13.25 -3.57 38 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 12.37 -3.38 38 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 11.54 -3.20 38 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 10.77 -3.02 38 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 10.04 -2.85 38 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 9.36 -2.70 38 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 315.37 -21.84 39 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 305.90 -21.73 39 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 296.47 -21.70 39 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 287.13 -21.62 39 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 277.92 -21.49 39 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 268.76 -21.44 39 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 259.80 -21.24 39 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 250.90 -21.14 39 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 242.12 -21.02 39 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 233.60 -20.76 39 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 225.17 -20.59 39 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 216.81 -20.51 39 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 208.79 -20.17 39 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 200.93 -19.86 39 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 193.10 -19.79 39 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 185.57 -19.49 39 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 178.34 -18.95 39 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 171.14 -18.86 39 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 164.03 -18.77 39 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 157.48 -18.12 39 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 150.98 -17.72 39 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 144.48 -17.72 39 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 138.29 -17.42 39 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 132.55 -16.66 39 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 126.82 -16.36 39 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 121.08 -16.37 39 0 1 0
29JUN27 580.00 C 0.00 0.00 0.00 115.71 -16.01 39 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 107.45 -18.56 37 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 102.80 -17.84 37 0 4 0
29JUN27 610.00 C 0.00 0.00 0.00 98.29 -17.42 37 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 93.85 -13.61 38 0 1 0
29JUN27 630.00 C 0.00 0.00 0.00 89.52 -13.19 37 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 85.47 -12.52 38 0 3 0
29JUN27 650.00 C 82.85 82.85 82.85 81.64 -12.54 38 1 1 0
29JUN27 660.00 C 0.00 0.00 0.00 77.87 -12.00 38 0 2 0
29JUN27 670.00 C 0.00 0.00 0.00 74.31 -12.95 38 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 70.91 -12.60 38 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 67.69 -12.24 38 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 64.89 -11.05 38 0 21 0
29JUN27 710.00 C 0.00 0.00 0.00 62.20 -10.40 38 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 61.09 -7.12 39 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 58.33 -7.39 39 0 26 0
29JUN27 740.00 C 0.00 0.00 0.00 55.60 -6.14 39 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 52.86 -6.15 39 0 0 0
29JUN27 760.00 C 49.00 49.00 49.00 49.00 -7.43 39 7 14 +7
29JUN27 770.00 C 0.00 0.00 0.00 47.42 -6.44 39 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 43.98 -7.49 39 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 41.94 -7.32 39 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 39.89 -7.56 39 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 37.85 -7.53 39 0 36 0
29JUN27 820.00 C 0.00 0.00 0.00 35.81 -7.70 39 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 33.89 -7.86 39 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 32.36 -7.61 39 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 30.84 -6.65 39 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 29.31 -6.21 39 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 27.79 -6.21 39 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 26.26 -6.22 39 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 24.75 -6.21 39 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 23.64 -5.80 39 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 22.54 -5.38 39 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 21.44 -4.96 39 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 20.34 -4.80 39 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 19.23 -4.82 39 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 18.13 -4.82 39 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 17.14 -4.71 39 0 0 0
TOTAL CALL 1,161 70,619 +163
21AUG26 530.00 P 0.00 0.00 0.00 0.01 0.00 75 0 18 0
21AUG26 535.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 540.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 545.00 P 0.00 0.00 0.00 0.01 0.00 64 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 56 0 10 0
21AUG26 560.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 565.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 570.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
21AUG26 575.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
21AUG26 580.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 8 0
21AUG26 585.00 P 0.00 0.00 0.00 0.08 +0.06 43 0 0 0
21AUG26 590.00 P 0.45 0.45 0.45 0.17 +0.12 43 1 16 0
21AUG26 595.00 P 0.00 0.00 0.00 0.34 +0.25 43 0 32 0
21AUG26 600.00 P 0.83 0.83 0.83 0.63 +0.46 43 50 107 +50
21AUG26 605.00 P 0.96 1.47 0.89 1.12 +0.81 43 69 139 +62
21AUG26 610.00 P 1.77 2.00 1.55 1.90 +1.38 43 65 75 +26
21AUG26 615.00 P 2.33 2.33 2.00 2.93 +2.09 43 9 65 +5
21AUG26 620.00 P 3.81 5.00 3.81 4.30 +2.95 42 13 53 0
21AUG26 625.00 P 4.50 4.70 4.50 6.25 +4.20 42 12 75 +12
21AUG26 630.00 P 5.95 8.89 5.95 8.66 +5.67 42 37 49 +12
21AUG26 635.00 P 8.53 8.53 8.53 11.55 +7.56 42 3 20 +1
21AUG26 640.00 P 14.00 14.00 14.00 14.94 +9.30 42 1 88 -1
21AUG26 645.00 P 0.00 0.00 0.00 18.77 +11.18 42 0 55 0
21AUG26 650.00 P 15.00 24.10 15.00 22.96 +12.86 43 4 72 -2
21AUG26 655.00 P 0.00 0.00 0.00 27.38 +14.68 43 0 90 0
21AUG26 660.00 P 0.00 0.00 0.00 31.99 +16.18 43 0 3 0
21AUG26 665.00 P 37.00 37.00 37.00 37.00 +17.83 48 5 5 0
21AUG26 670.00 P 0.00 0.00 0.00 41.61 +18.71 42 0 15 0
21AUG26 675.00 P 0.00 0.00 0.00 46.54 +19.71 42 0 30 0
21AUG26 680.00 P 0.00 0.00 0.00 51.51 +20.42 42 0 0 0
21AUG26 685.00 P 0.00 0.00 0.00 56.50 +20.94 0 0 0 0
21AUG26 690.00 P 0.00 0.00 0.00 61.50 +21.33 0 0 0 0
21AUG26 695.00 P 0.00 0.00 0.00 66.50 +21.59 0 0 0 0
21AUG26 700.00 P 0.00 0.00 0.00 71.50 +21.77 0 0 0 0
21AUG26 705.00 P 0.00 0.00 0.00 76.50 +21.88 0 0 0 0
21AUG26 710.00 P 0.00 0.00 0.00 81.50 +21.95 0 0 0 0
21AUG26 715.00 P 0.00 0.00 0.00 86.50 +21.99 0 0 0 0
21AUG26 720.00 P 0.00 0.00 0.00 91.50 +22.00 0 0 0 0
21AUG26 725.00 P 0.00 0.00 0.00 96.50 +22.00 0 0 0 0
21AUG26 730.00 P 0.00 0.00 0.00 101.50 +22.00 0 0 0 0
21AUG26 735.00 P 0.00 0.00 0.00 106.50 +22.00 0 0 0 0
21AUG26 740.00 P 0.00 0.00 0.00 111.50 +22.00 0 0 0 0
21AUG26 745.00 P 0.00 0.00 0.00 116.50 +22.00 0 0 0 0
21AUG26 750.00 P 0.00 0.00 0.00 121.50 +22.00 0 0 0 0
21AUG26 755.00 P 0.00 0.00 0.00 126.50 +22.00 0 0 0 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 124 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 98 0 0 0
28AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
28AUG26 420.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 0.01 0.00 75 0 127 0
28AUG26 440.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28AUG26 460.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
28AUG26 470.00 P 0.00 0.00 0.00 0.01 0.00 58 0 48 0
28AUG26 480.00 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
28AUG26 490.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
28AUG26 500.00 P 0.00 0.00 0.00 0.01 0.00 47 0 103 0
28AUG26 510.00 P 0.00 0.00 0.00 0.01 0.00 43 0 227 0
28AUG26 520.00 P 0.00 0.00 0.00 0.01 0.00 39 0 524 0
28AUG26 530.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 195 0
28AUG26 540.00 P 0.00 0.00 0.00 0.07 +0.05 38 0 277 0
28AUG26 550.00 P 0.60 0.60 0.60 0.17 +0.11 38 2 225 -2
28AUG26 560.00 P 0.80 0.80 0.67 0.38 +0.24 38 23 307 +3
28AUG26 570.00 P 1.00 1.28 1.00 0.81 +0.51 38 22 2,411 +20
28AUG26 580.00 P 1.81 1.95 1.81 1.60 +0.98 38 9 1,499 -2
28AUG26 590.00 P 2.55 3.13 2.55 2.87 +1.68 39 52 776 +52
28AUG26 600.00 P 3.50 4.92 3.50 4.82 +2.72 39 272 3,932 +98
28AUG26 610.00 P 6.04 7.54 5.80 7.50 +4.00 38 176 840 +102
28AUG26 620.00 P 8.70 11.80 8.70 10.98 +5.52 38 127 472 -7
28AUG26 630.00 P 12.75 16.15 12.75 15.70 +7.40 38 10 1,014 +2
28AUG26 640.00 P 0.00 0.00 0.00 22.22 +10.24 40 0 727 0
28AUG26 650.00 P 25.00 25.00 25.00 28.28 +11.55 38 8 492 -6
28AUG26 660.00 P 32.00 35.00 32.00 35.00 +13.07 35 6 145 +2
28AUG26 670.00 P 0.00 0.00 0.00 44.16 +15.82 38 0 196 0
28AUG26 680.00 P 53.00 53.00 53.00 53.02 +17.45 38 3 281 0
28AUG26 690.00 P 66.64 66.64 66.64 62.29 +18.79 38 1 751 0
28AUG26 700.00 P 0.00 0.00 0.00 71.85 +19.84 38 0 1,063 0
28AUG26 710.00 P 0.00 0.00 0.00 81.62 +20.63 38 0 2,259 0
28AUG26 720.00 P 0.00 0.00 0.00 91.52 +21.21 38 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 101.50 +21.61 0 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 111.50 +21.85 0 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 121.50 +21.97 0 0 87 0
28AUG26 760.00 P 0.00 0.00 0.00 131.50 +19.71 0 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 141.50 +19.33 0 0 15 -10
28AUG26 780.00 P 0.00 0.00 0.00 151.50 +18.83 0 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 161.50 +22.00 0 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 171.50 +22.00 0 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 181.50 +22.00 0 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 191.50 +22.00 0 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 201.50 +22.00 0 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 211.50 +22.00 0 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 221.50 +22.00 0 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 231.50 +22.00 0 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 241.50 +22.00 0 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 251.50 +22.00 0 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 261.50 +22.00 0 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 271.50 +22.00 0 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 281.50 +22.00 0 0 0 0
28AUG26 920.00 P 0.00 0.00 0.00 291.50 +22.00 0 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 301.50 +22.00 0 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 311.50 +22.00 0 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 321.50 +22.00 0 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 331.50 +22.00 0 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 341.50 +22.00 0 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 351.50 +22.00 0 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 361.50 +22.00 0 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 371.50 +22.00 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 61 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 58 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 53 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 50 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 48 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 46 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 41 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 39 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 37 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 198 0
29SEP26 440.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 1,671 0
29SEP26 450.00 P 0.00 0.00 0.00 0.07 +0.03 37 0 2,932 0
29SEP26 460.00 P 0.00 0.00 0.00 0.12 +0.04 37 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.21 +0.08 37 0 301 0
29SEP26 480.00 P 0.00 0.00 0.00 0.35 +0.13 37 0 589 0
29SEP26 490.00 P 0.00 0.00 0.00 0.55 +0.20 37 0 159 0
29SEP26 500.00 P 1.67 1.67 1.67 0.86 +0.31 37 1 4,293 -1
29SEP26 510.00 P 1.70 1.70 1.70 1.31 +0.47 37 1 167 +1
29SEP26 520.00 P 0.00 0.00 0.00 1.92 +0.67 37 0 180 0
29SEP26 530.00 P 3.02 3.02 3.02 2.80 +1.02 37 1 246 0
29SEP26 540.00 P 3.50 4.15 3.50 3.86 +1.29 37 14 577 0
29SEP26 550.00 P 4.50 5.29 4.50 5.29 +1.72 37 28 1,972 +28
29SEP26 560.00 P 6.40 7.20 6.40 6.66 +1.86 36 13 581 +11
29SEP26 570.00 P 8.00 9.03 8.00 8.98 +2.83 37 79 627 +79
29SEP26 580.00 P 10.30 11.80 10.16 11.30 +3.35 37 22 848 +2
29SEP26 590.00 P 14.60 14.60 14.05 14.33 +4.04 37 2 737 +1
29SEP26 600.00 P 15.40 18.50 15.40 17.74 +5.36 37 142 2,875 +106
29SEP26 610.00 P 20.16 21.64 20.07 21.74 +6.31 37 4 1,283 0
29SEP26 620.00 P 24.50 24.50 24.50 26.53 +7.38 37 1 266 0
29SEP26 630.00 P 29.00 31.56 29.00 31.56 +8.35 37 19 532 +10
29SEP26 640.00 P 34.13 34.13 34.13 37.86 +10.26 38 4 525 0
29SEP26 650.00 P 39.00 44.57 39.00 44.03 +10.90 38 23 599 -21
29SEP26 660.00 P 46.10 46.10 46.10 49.98 +11.79 38 24 309 -24
29SEP26 670.00 P 58.50 58.50 58.50 56.41 +11.90 37 3 259 0
29SEP26 680.00 P 0.00 0.00 0.00 63.34 +11.71 37 0 276 0
29SEP26 690.00 P 0.00 0.00 0.00 71.06 +14.24 37 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 79.10 +13.29 37 0 443 0
29SEP26 710.00 P 0.00 0.00 0.00 87.41 +16.00 37 0 138 0
29SEP26 720.00 P 0.00 0.00 0.00 96.08 +14.55 37 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 104.88 +14.92 37 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 116.74 +21.07 43 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 125.14 +17.61 42 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 134.48 +21.28 43 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 144.75 +18.74 45 0 105 0
29SEP26 780.00 P 0.00 0.00 0.00 154.08 +21.41 46 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 163.17 +18.07 44 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 172.40 +18.16 43 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 182.39 +17.45 45 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 192.04 +17.71 44 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 202.25 +22.57 47 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 211.77 +22.21 45 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 221.87 +22.37 48 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 231.76 +22.26 48 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 241.50 +21.76 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 251.50 +22.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 261.50 +22.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 271.50 +22.00 0 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 281.50 +22.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 291.50 +22.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 301.50 +22.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 311.50 +22.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 321.50 +22.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 331.50 +22.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 341.50 +22.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 351.50 +22.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 361.50 +22.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 371.50 +22.00 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 106 0
29OCT26 400.00 P 0.00 0.00 0.00 0.10 +0.04 39 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 0.17 +0.07 39 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.26 +0.10 39 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 0.38 +0.14 39 0 23 0
29OCT26 440.00 P 0.00 0.00 0.00 0.58 +0.22 39 0 251 0
29OCT26 450.00 P 0.00 0.00 0.00 0.84 +0.30 39 0 75 0
29OCT26 460.00 P 0.00 0.00 0.00 1.16 +0.40 39 0 111 0
29OCT26 470.00 P 0.00 0.00 0.00 1.65 +0.57 39 0 6 0
29OCT26 480.00 P 0.00 0.00 0.00 2.22 +0.73 39 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 2.96 +0.98 39 0 30 0
29OCT26 500.00 P 4.00 4.00 4.00 3.91 +1.23 39 1 465 0
29OCT26 510.00 P 0.00 0.00 0.00 4.97 +1.53 39 0 51 0
29OCT26 520.00 P 0.00 0.00 0.00 6.41 +1.91 39 0 14 0
29OCT26 530.00 P 0.00 0.00 0.00 8.19 +2.52 39 0 88 0
29OCT26 540.00 P 9.64 9.92 9.64 9.92 +2.78 39 26 303 +11
29OCT26 550.00 P 11.51 11.51 11.51 12.10 +3.28 39 5 67 0
29OCT26 560.00 P 13.60 14.14 13.60 14.75 +3.91 39 2 195 +2
29OCT26 570.00 P 0.00 0.00 0.00 17.16 +3.97 38 0 197 0
29OCT26 580.00 P 20.00 20.00 20.00 20.72 +5.31 39 4 236 0
29OCT26 590.00 P 22.74 24.20 22.74 24.41 +5.59 39 24 531 +24
29OCT26 600.00 P 27.00 28.51 27.00 28.54 +6.40 39 247 565 +247
29OCT26 610.00 P 0.00 0.00 0.00 32.90 +7.18 39 0 155 0
29OCT26 620.00 P 0.00 0.00 0.00 38.51 +8.66 40 0 242 0
29OCT26 630.00 P 41.50 41.50 41.50 43.42 +9.03 40 3 141 +3
29OCT26 640.00 P 0.00 0.00 0.00 46.54 +7.00 37 0 61 0
29OCT26 650.00 P 51.80 51.80 51.80 52.55 +8.02 38 1 241 +1
29OCT26 660.00 P 0.00 0.00 0.00 59.96 +9.68 39 0 135 0
29OCT26 670.00 P 65.43 65.43 65.43 66.37 +10.30 39 15 30 +15
29OCT26 680.00 P 0.00 0.00 0.00 73.25 +10.86 39 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 80.38 +11.40 39 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 87.72 +11.94 39 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 95.49 +14.80 39 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 103.30 +12.83 39 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 111.56 +13.23 39 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 119.92 +13.57 39 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 131.51 +20.33 43 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 139.73 +16.62 42 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 149.80 +18.07 44 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 158.82 +22.30 45 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 167.62 +17.92 45 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 176.80 +22.56 45 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 186.17 +17.93 45 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 195.85 +21.52 46 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 205.11 +23.28 46 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 214.26 +22.95 46 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 223.69 +22.86 46 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 233.24 +22.83 46 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 241.56 +21.43 39 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 251.50 +21.61 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 261.50 +21.80 0 0 95 0
29OCT26 900.00 P 0.00 0.00 0.00 271.50 +21.91 0 0 96 0
29OCT26 910.00 P 0.00 0.00 0.00 281.50 +21.98 0 0 120 0
29OCT26 920.00 P 0.00 0.00 0.00 291.50 +22.00 0 0 165 0
29OCT26 930.00 P 0.00 0.00 0.00 301.50 +22.00 0 0 15 0
29OCT26 940.00 P 0.00 0.00 0.00 311.50 +22.00 0 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 321.50 +22.00 0 0 52 0
29OCT26 960.00 P 0.00 0.00 0.00 331.50 +22.00 0 0 134 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 0.13 +0.04 39 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.20 +0.06 39 0 75 0
27NOV26 390.00 P 0.00 0.00 0.00 0.30 +0.09 39 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 0.42 +0.11 39 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 0.62 +0.18 39 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 0.86 +0.22 39 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 1.19 +0.33 39 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 1.61 +0.42 39 0 125 0
27NOV26 450.00 P 0.00 0.00 0.00 2.12 +0.54 39 0 62 0
27NOV26 460.00 P 0.00 0.00 0.00 2.80 +0.71 39 0 1 0
27NOV26 470.00 P 3.20 3.20 3.20 3.55 +0.85 39 4 4 +4
27NOV26 480.00 P 0.00 0.00 0.00 4.57 +1.12 39 0 16 0
27NOV26 490.00 P 0.00 0.00 0.00 5.65 +1.29 39 0 3 0
27NOV26 500.00 P 0.00 0.00 0.00 7.08 +1.65 39 0 92 0
27NOV26 510.00 P 0.00 0.00 0.00 8.58 +1.90 39 0 10 0
27NOV26 520.00 P 10.00 10.00 10.00 10.49 +2.32 39 1 62 +1
27NOV26 530.00 P 0.00 0.00 0.00 12.87 +3.08 39 0 0 0
27NOV26 540.00 P 13.70 14.50 13.70 14.91 +3.11 39 8 23 0
27NOV26 550.00 P 0.00 0.00 0.00 18.05 +4.22 39 0 1 0
27NOV26 560.00 P 19.50 19.54 19.50 20.39 +3.96 39 22 24 +22
27NOV26 570.00 P 23.11 23.11 23.11 23.76 +4.97 39 15 46 +15
27NOV26 580.00 P 27.26 27.37 27.26 27.48 +5.13 39 12 31 +10
27NOV26 590.00 P 29.00 31.40 29.00 31.17 +5.61 39 217 233 +217
27NOV26 600.00 P 35.90 35.90 35.40 35.85 +6.60 39 61 87 +30
27NOV26 610.00 P 0.00 0.00 0.00 40.76 +7.31 39 0 194 0
27NOV26 620.00 P 0.00 0.00 0.00 45.78 +8.31 39 0 225 0
27NOV26 630.00 P 0.00 0.00 0.00 51.22 +8.92 40 0 540 0
27NOV26 640.00 P 54.30 56.24 53.77 56.97 +9.22 40 5 71 +3
27NOV26 650.00 P 0.00 0.00 0.00 62.70 +10.20 40 0 117 0
27NOV26 660.00 P 0.00 0.00 0.00 67.13 +8.53 39 0 86 0
27NOV26 670.00 P 0.00 0.00 0.00 75.76 +11.26 40 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 80.01 +11.55 39 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 87.02 +12.13 39 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 94.18 +12.85 39 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 101.38 +10.72 39 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 109.14 +11.12 39 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 120.47 +15.05 42 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 128.04 +15.02 42 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 136.86 +19.33 42 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 145.81 +16.68 43 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 154.50 +17.19 43 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 163.51 +17.58 44 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 172.32 +22.24 44 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 180.94 +22.42 44 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 189.94 +21.70 45 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 195.85 +19.68 40 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 205.11 +20.04 40 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 214.26 +20.13 40 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 223.69 +20.32 40 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 233.24 +20.60 40 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 242.32 +20.36 39 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 252.06 +16.13 39 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 261.85 +20.84 39 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 271.68 +21.07 39 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 281.57 +21.31 39 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 291.50 +21.47 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 301.50 +21.67 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 311.50 +21.83 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 321.50 +21.94 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 331.50 +22.00 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.19 +0.03 38 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.28 +0.04 38 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 0.40 +0.05 38 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.57 +0.09 38 0 731 0
30DEC26 390.00 P 0.00 0.00 0.00 0.78 +0.10 38 0 148 0
30DEC26 400.00 P 0.00 0.00 0.00 1.08 +0.19 38 0 2,052 0
30DEC26 410.00 P 0.00 0.00 0.00 1.41 +0.19 38 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 1.89 +0.33 38 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 2.40 +0.33 38 0 286 0
30DEC26 440.00 P 0.00 0.00 0.00 3.12 +0.53 38 0 249 0
30DEC26 450.00 P 0.00 0.00 0.00 3.88 +0.55 38 0 212 0
30DEC26 460.00 P 0.00 0.00 0.00 4.90 +0.81 38 0 494 0
30DEC26 470.00 P 0.00 0.00 0.00 5.99 +0.90 38 0 244 0
30DEC26 480.00 P 0.00 0.00 0.00 7.33 +1.14 38 0 249 0
30DEC26 490.00 P 0.00 0.00 0.00 8.84 +1.38 38 0 127 0
30DEC26 500.00 P 0.00 0.00 0.00 10.84 +1.86 39 0 261 0
30DEC26 510.00 P 0.00 0.00 0.00 12.17 +1.65 38 0 61 0
30DEC26 520.00 P 0.00 0.00 0.00 15.02 +2.48 39 0 87 0
30DEC26 530.00 P 0.00 0.00 0.00 17.70 +3.11 39 0 140 0
30DEC26 540.00 P 0.00 0.00 0.00 20.16 +3.25 39 0 217 0
30DEC26 550.00 P 0.00 0.00 0.00 23.45 +3.89 39 0 125 0
30DEC26 560.00 P 0.00 0.00 0.00 26.10 +3.87 38 0 160 0
30DEC26 570.00 P 29.23 30.00 29.23 29.73 +4.98 39 19 374 +2
30DEC26 580.00 P 33.03 33.03 33.03 33.70 +5.66 39 15 126 +14
30DEC26 590.00 P 0.00 0.00 0.00 37.95 +6.11 39 0 375 0
30DEC26 600.00 P 0.00 0.00 0.00 42.71 +6.85 39 0 2,576 0
30DEC26 610.00 P 0.00 0.00 0.00 47.60 +7.44 39 0 109 0
30DEC26 620.00 P 52.20 52.20 52.20 52.79 +8.03 39 1 722 +1
30DEC26 630.00 P 56.18 58.00 56.18 58.00 +8.53 39 14 225 +10
30DEC26 640.00 P 0.00 0.00 0.00 63.49 +9.34 39 0 1,026 0
30DEC26 650.00 P 0.00 0.00 0.00 69.82 +10.67 40 0 1,100 0
30DEC26 660.00 P 73.31 73.31 73.31 75.83 +9.87 40 1 395 0
30DEC26 670.00 P 0.00 0.00 0.00 82.04 +10.37 40 0 274 0
30DEC26 680.00 P 0.00 0.00 0.00 86.90 +9.00 39 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 93.06 +8.67 38 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 100.21 +11.12 38 0 79 0
30DEC26 710.00 P 0.00 0.00 0.00 110.22 +11.77 40 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 117.98 +12.57 41 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 125.40 +12.58 41 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 134.00 +13.76 41 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 142.10 +18.11 42 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 150.31 +18.61 42 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 158.64 +19.09 42 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 167.39 +19.96 43 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 176.38 +21.01 43 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 180.94 +17.17 40 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 189.94 +17.75 40 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 197.74 +17.10 38 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 206.70 +17.52 38 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 215.88 +17.82 38 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 225.16 +18.20 38 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 234.47 +18.58 38 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 243.83 +18.95 38 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 253.34 +17.41 38 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 262.93 +19.52 38 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 272.55 +19.83 38 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 282.22 +20.13 38 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 291.97 +20.38 38 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 301.79 +20.63 38 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 311.65 +20.87 38 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 321.55 +21.12 38 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 331.50 +21.36 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 341.50 +21.56 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 351.50 +21.74 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 361.50 +21.86 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 371.50 +21.96 0 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.47 +0.14 38 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.64 +0.18 38 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 0.86 +0.24 38 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 1.15 +0.31 38 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 1.49 +0.40 38 0 0 0
30MAR27 370.00 P 2.85 2.85 2.85 1.91 +0.48 38 1 76 +1
30MAR27 380.00 P 0.00 0.00 0.00 2.44 +0.65 38 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 3.01 +0.69 38 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 3.79 +0.94 38 0 1,885 0
30MAR27 410.00 P 0.00 0.00 0.00 4.57 +1.01 38 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 5.60 +1.26 38 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 6.72 +1.50 38 0 32 0
30MAR27 440.00 P 8.74 8.74 8.74 8.16 +1.64 38 30 1,180 +30
30MAR27 450.00 P 0.00 0.00 0.00 9.47 +2.02 38 0 57 0
30MAR27 460.00 P 0.00 0.00 0.00 11.02 +2.19 38 0 45 0
30MAR27 470.00 P 0.00 0.00 0.00 12.82 +2.44 38 0 43 0
30MAR27 480.00 P 0.00 0.00 0.00 14.56 +2.63 38 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 16.97 +3.07 38 0 59 0
30MAR27 500.00 P 0.00 0.00 0.00 19.42 +3.45 38 0 115 0
30MAR27 510.00 P 0.00 0.00 0.00 22.10 +4.05 38 0 40 0
30MAR27 520.00 P 0.00 0.00 0.00 24.80 +4.16 38 0 101 0
30MAR27 530.00 P 0.00 0.00 0.00 27.88 +4.56 38 0 34 0
30MAR27 540.00 P 0.00 0.00 0.00 31.26 +5.23 38 0 62 0
30MAR27 550.00 P 35.00 35.00 35.00 35.70 +5.63 39 10 1,017 -5
30MAR27 560.00 P 0.00 0.00 0.00 38.95 +6.38 38 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 42.96 +6.99 38 0 67 0
30MAR27 580.00 P 0.00 0.00 0.00 47.16 +7.44 38 0 169 0
30MAR27 590.00 P 0.00 0.00 0.00 51.94 +6.94 39 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 56.70 +7.74 39 0 349 0
30MAR27 610.00 P 0.00 0.00 0.00 61.57 +7.92 38 0 392 0
30MAR27 620.00 P 0.00 0.00 0.00 66.98 +8.44 39 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 72.47 +8.84 39 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 78.38 +9.76 39 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 84.43 +10.54 39 0 652 0
30MAR27 660.00 P 87.06 87.06 87.06 90.49 +11.53 39 15 675 0
30MAR27 670.00 P 93.22 93.22 93.22 96.69 +11.02 39 15 68 +7
30MAR27 680.00 P 99.59 99.59 99.59 103.39 +11.79 39 15 90 0
30MAR27 690.00 P 0.00 0.00 0.00 110.11 +12.51 40 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 116.87 +12.62 40 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 123.78 +12.82 40 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 131.22 +13.52 40 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 134.65 +13.79 38 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 141.93 +14.03 38 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 149.26 +14.12 38 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 161.73 +19.33 41 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 164.92 +15.22 38 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 178.03 +20.89 41 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 180.81 +15.80 38 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 188.87 +15.95 38 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 197.32 +16.47 38 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 205.80 +16.97 38 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 214.31 +17.30 38 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 222.87 +17.41 38 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 231.53 +17.58 38 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 240.46 +18.00 38 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 249.42 +18.40 38 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 258.42 +18.70 38 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 267.46 +18.81 38 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 276.56 +18.94 38 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 285.87 +19.25 38 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 295.22 +19.56 38 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 304.61 +19.86 38 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 314.04 +20.00 38 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 323.52 +20.12 38 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 333.07 +20.29 38 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 1.76 +0.28 39 0 30 0
29JUN27 330.00 P 0.00 0.00 0.00 2.27 +0.43 39 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 2.81 +0.47 39 0 0 0
29JUN27 350.00 P 4.70 4.70 4.70 3.45 +0.56 39 5 31 +5
29JUN27 360.00 P 0.00 0.00 0.00 4.26 +0.75 39 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 5.07 +0.75 39 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 6.13 +1.00 39 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 7.28 +1.14 39 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 8.45 +1.16 39 0 62 0
29JUN27 410.00 P 0.00 0.00 0.00 10.00 +1.55 39 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 11.59 +1.71 39 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 13.19 +1.72 39 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 15.26 +2.19 39 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 17.38 +2.44 39 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 19.51 +2.46 39 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 22.06 +2.88 39 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 24.80 +3.39 39 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 27.54 +3.40 39 0 1 0
29JUN27 500.00 P 0.00 0.00 0.00 30.45 +3.57 39 0 97 0
29JUN27 510.00 P 0.00 0.00 0.00 33.88 +4.24 39 0 12 0
29JUN27 520.00 P 38.00 38.00 38.00 37.31 +4.55 39 10 20 +10
29JUN27 530.00 P 0.00 0.00 0.00 40.76 +4.57 39 0 21 0
29JUN27 540.00 P 0.00 0.00 0.00 44.57 +4.93 39 0 10 0
29JUN27 550.00 P 0.00 0.00 0.00 49.91 +6.81 39 0 41 0
29JUN27 560.00 P 0.00 0.00 0.00 53.62 +6.60 39 0 127 0
29JUN27 570.00 P 0.00 0.00 0.00 58.08 +6.87 39 0 79 0
29JUN27 580.00 P 0.00 0.00 0.00 62.74 +6.45 39 0 47 0
29JUN27 590.00 P 0.00 0.00 0.00 67.60 +7.98 39 0 36 0
29JUN27 600.00 P 70.00 71.00 70.00 72.66 +8.55 39 19 74 +19
29JUN27 610.00 P 0.00 0.00 0.00 77.90 +8.94 39 0 28 0
29JUN27 620.00 P 0.00 0.00 0.00 83.31 +9.28 39 0 70 0
29JUN27 630.00 P 0.00 0.00 0.00 88.92 +8.64 39 0 72 0
29JUN27 640.00 P 0.00 0.00 0.00 95.61 +10.93 40 0 50 0
29JUN27 650.00 P 0.00 0.00 0.00 101.99 +14.57 40 0 37 0
29JUN27 660.00 P 0.00 0.00 0.00 107.24 +11.21 40 0 29 0
29JUN27 670.00 P 0.00 0.00 0.00 114.23 +11.36 40 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 120.31 +11.21 40 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 126.93 +11.43 40 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 130.45 +7.37 39 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 136.99 +7.21 39 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 143.84 +11.32 39 0 30 0
29JUN27 730.00 P 0.00 0.00 0.00 151.02 +11.97 39 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 158.22 +12.61 39 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 165.42 +12.72 39 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 172.64 +12.75 39 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 179.94 +12.85 39 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 187.73 +13.43 39 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 195.54 +14.00 39 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 203.35 +14.43 39 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 211.17 +14.45 39 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 219.02 +14.49 39 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 227.03 +14.69 39 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 235.36 +15.19 39 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 243.69 +15.66 39 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 252.04 +16.04 39 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 260.41 +16.08 39 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 268.81 +16.14 39 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 277.26 +16.23 39 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 286.05 +16.65 39 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 294.85 +17.05 39 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 303.66 +17.43 39 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 312.51 +17.59 39 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 321.38 +17.66 39 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 330.28 +17.74 39 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 339.32 +17.93 39 0 0 0
TOTAL PUT 2,204 84,603 +1,308
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$ 3.645
28AUG26 2.80 C 0.00 0.00 0.00 0.86 -0.06 106 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.75 -0.07 72 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.65 -0.07 62 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.55 -0.07 53 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.45 -0.07 44 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.35 -0.07 35 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.25 -0.07 26 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.16 -0.07 26 0 6 0
28AUG26 3.60 C 0.00 0.00 0.00 0.08 -0.07 23 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.04 -0.03 27 0 1,078 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 -0.02 30 0 1,310 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 -0.01 33 0 137 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 674 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 81 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 115 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 92 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 98 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 123 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.86 -0.06 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.75 -0.07 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.65 -0.07 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.55 -0.07 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.45 -0.07 0 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.36 -0.07 18 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.27 -0.07 18 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 -0.04 24 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 -0.05 22 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 -0.04 22 0 60 0
29SEP26 3.80 C 0.05 0.05 0.05 0.06 -0.02 23 4 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 -0.01 24 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.01 23 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.57 -0.07 23 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.47 -0.06 19 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.38 -0.06 19 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.32 -0.04 24 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.23 -0.05 20 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.19 -0.03 24 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.13 -0.03 22 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.09 -0.03 22 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.06 -0.02 22 0 425 0
29OCT26 4.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.03 -0.01 23 0 95 0
29OCT26 4.20 C 0.00 0.00 0.00 0.02 -0.01 24 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.77 -0.06 20 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.67 -0.06 16 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.57 -0.07 11 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.48 -0.06 17 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.41 -0.05 22 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.33 -0.05 21 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.26 -0.05 21 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.16 -0.03 22 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.12 -0.02 22 0 850 0
27NOV26 3.90 C 0.00 0.00 0.00 0.08 -0.03 21 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 30 0
27NOV26 4.10 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.04 -0.01 24 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.78 -0.05 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.69 -0.04 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.59 -0.05 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 -0.04 23 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.41 -0.05 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.33 -0.05 21 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 -0.05 21 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 -0.04 21 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.03 22 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.02 22 0 32 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.03 21 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.01 23 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 24 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 0.00 24 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 0.00 24 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.88 -0.05 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.78 -0.05 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.61 -0.04 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.52 -0.04 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 -0.04 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 -0.05 22 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 -0.05 22 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 -0.05 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.19 -0.04 21 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 -0.02 21 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 -0.01 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 33 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 -0.01 21 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 -0.01 20 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.89 -0.04 27 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.80 -0.04 26 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.72 -0.03 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.63 -0.04 25 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.55 -0.04 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.48 -0.04 24 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.42 -0.03 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 -0.04 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 -0.03 23 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 -0.02 23 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.22 -0.02 23 0 31 0
29JUN27 3.90 C 0.00 0.00 0.00 0.19 -0.02 23 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 150 0
29JUN27 4.10 C 0.15 0.15 0.15 0.14 -0.01 23 3 1 -3
29JUN27 4.20 C 0.00 0.00 0.00 0.11 -0.02 23 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 -0.01 23 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 0.00 24 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.05 0.00 24 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.04 0.00 23 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.03 0.00 23 0 300 0
29JUN27 5.00 C 0.00 0.00 0.00 0.02 0.00 22 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 1,956 0
29JUN27 5.50 C 0.04 0.04 0.03 0.01 0.00 23 410 440 +390
TOTAL CALL 417 36,552 +387
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 79 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 400 0
28AUG26 3.60 P 0.04 0.04 0.04 0.04 +0.01 26 5 1,580 +5
28AUG26 3.70 P 0.08 0.10 0.08 0.08 +0.01 21 260 1,232 +260
28AUG26 3.80 P 0.16 0.18 0.16 0.17 +0.05 29 25 149 +25
28AUG26 3.90 P 0.00 0.00 0.00 0.26 +0.06 30 0 852 0
28AUG26 4.00 P 0.00 0.00 0.00 0.37 +0.07 49 0 328 0
28AUG26 4.10 P 0.00 0.00 0.00 0.47 +0.07 58 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.57 +0.07 67 0 35 -35
28AUG26 4.30 P 0.00 0.00 0.00 0.67 +0.07 75 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.77 +0.07 82 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.86 +0.05 74 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.96 +0.05 81 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.06 +0.05 86 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.16 +0.05 92 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.26 +0.05 98 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.36 +0.05 103 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.61 +0.05 117 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.86 +0.05 129 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.11 +0.05 140 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.36 +0.05 151 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.61 +0.05 161 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 +0.01 26 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 +0.01 24 0 120 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 113 0
29SEP26 3.60 P 0.08 0.09 0.08 0.08 +0.02 21 106 1,035 +106
29SEP26 3.70 P 0.14 0.14 0.14 0.14 +0.03 23 11 75 +11
29SEP26 3.80 P 0.00 0.00 0.00 0.21 +0.05 24 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.27 +0.04 20 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.37 +0.05 25 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.47 +0.06 29 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.57 +0.07 33 0 52 0
29SEP26 4.30 P 0.00 0.00 0.00 0.67 +0.07 37 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.77 +0.07 41 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.87 +0.06 45 0 910 0
29SEP26 4.60 P 0.00 0.00 0.00 0.97 +0.06 48 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 1.07 +0.06 52 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.17 +0.06 55 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.27 +0.06 58 0 45 0
29SEP26 5.00 P 0.00 0.00 0.00 1.37 +0.06 61 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.62 +0.06 68 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.87 +0.06 75 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.12 +0.06 81 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.37 +0.06 87 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.62 +0.06 93 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.87 +0.06 98 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.12 +0.06 103 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.37 +0.06 108 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.62 +0.06 113 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.87 +0.06 117 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.12 +0.06 121 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 +0.01 23 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.12 +0.03 23 0 1,255 0
29OCT26 3.70 P 0.00 0.00 0.00 0.16 +0.02 21 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.23 +0.04 23 0 119 0
29OCT26 3.90 P 0.00 0.00 0.00 0.30 +0.04 22 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.38 +0.04 22 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.47 +0.05 23 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.57 +0.06 27 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.67 +0.06 30 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.77 +0.06 33 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.87 +0.06 36 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.97 +0.06 38 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 1.07 +0.06 41 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.17 +0.06 44 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.05 +0.02 24 0 1 0
27NOV26 3.40 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.14 +0.02 22 0 10 0
27NOV26 3.70 P 0.18 0.18 0.18 0.19 +0.03 22 225 610 +225
27NOV26 3.80 P 0.00 0.00 0.00 0.26 +0.05 24 0 60 0
27NOV26 3.90 P 0.00 0.00 0.00 0.33 +0.05 24 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.41 +0.06 25 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.49 +0.06 25 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.58 +0.06 26 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.68 +0.07 29 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.78 +0.07 31 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.88 +0.07 34 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.98 +0.07 37 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.08 +0.07 39 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.18 +0.06 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 +0.01 20 0 1 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 +0.01 19 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.02 20 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 +0.03 20 0 32 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.03 19 0 1,504 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 +0.02 18 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 +0.04 17 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.40 +0.04 18 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.48 +0.03 16 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.56 +0.03 10 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 +0.04 0 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.74 +0.04 0 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.84 +0.04 0 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.93 +0.04 0 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 1.03 +0.04 0 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.12 +0.04 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.22 +0.04 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.32 +0.04 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.43 +0.05 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.66 +0.04 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.66 +0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.39 +0.04 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.90 +0.05 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.08 0.00 20 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 0.00 20 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 +0.01 20 0 23 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 +0.02 21 0 900 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 +0.02 20 0 339 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 +0.03 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 +0.03 20 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 +0.03 19 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.51 +0.03 18 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.59 +0.03 18 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.68 +0.04 18 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.77 +0.04 17 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.85 +0.03 0 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.95 +0.04 0 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.03 +0.03 0 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.13 +0.03 0 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.23 +0.05 0 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.43 +0.05 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.40 +0.04 0 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 2.66 +0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.39 +0.04 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.90 +0.05 0 0 0 0
29JUN27 2.80 P 0.03 0.03 0.03 0.04 +0.01 23 10 10 +10
29JUN27 2.90 P 0.00 0.00 0.00 0.05 0.00 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.16 +0.02 22 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.25 +0.03 22 0 62 0
29JUN27 3.60 P 0.28 0.28 0.28 0.30 +0.04 22 3 35 +3
29JUN27 3.70 P 0.00 0.00 0.00 0.36 +0.03 22 0 60 0
29JUN27 3.80 P 0.00 0.00 0.00 0.42 +0.03 22 0 35 0
29JUN27 3.90 P 0.00 0.00 0.00 0.49 +0.05 22 0 80 0
29JUN27 4.00 P 0.00 0.00 0.00 0.56 +0.04 21 0 52 0
29JUN27 4.10 P 0.00 0.00 0.00 0.63 +0.03 21 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.71 +0.04 20 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.79 +0.03 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.87 +0.03 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.96 +0.03 16 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.43 +0.04 0 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
TOTAL PUT 645 23,654 +610
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$ 11.260
28AUG26 7.50 C 0.00 0.00 0.00 3.77 -0.02 109 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.52 -0.02 100 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.27 -0.02 92 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.02 -0.02 84 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.77 -0.02 76 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 2.52 -0.02 69 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.27 -0.02 62 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.02 -0.02 54 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.77 -0.02 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.54 0.00 58 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 1.28 -0.02 44 0 306 0
28AUG26 10.50 C 0.00 0.00 0.00 0.82 -0.03 42 0 260 0
28AUG26 11.00 C 0.00 0.00 0.00 0.43 -0.06 39 0 1,418 0
28AUG26 11.50 C 0.00 0.00 0.00 0.20 -0.03 42 8 1,004 -8
28AUG26 12.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 148 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 186 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 108 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.27 -0.02 69 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.02 -0.02 62 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.77 -0.02 55 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.52 -0.02 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.27 -0.02 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.30 -0.06 52 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 2.06 -0.05 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.78 -0.02 35 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 1.55 -0.02 37 0 119 0
29SEP26 10.00 C 0.00 0.00 0.00 1.36 +0.02 42 0 135 0
29SEP26 10.50 C 0.00 0.00 0.00 0.92 -0.02 37 0 184 0
29SEP26 11.00 C 0.00 0.00 0.00 0.62 -0.01 38 0 238 0
29SEP26 11.50 C 0.00 0.00 0.00 0.38 -0.02 37 0 210 0
29SEP26 12.00 C 0.25 0.25 0.25 0.23 0.00 37 16 91 +16
29SEP26 12.50 C 0.16 0.16 0.16 0.13 0.00 37 16 196 +16
29SEP26 13.00 C 0.00 0.00 0.00 0.07 0.00 37 0 2,657 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 0.00 38 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 38 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.77 -0.02 49 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.52 -0.02 44 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.27 -0.02 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.80 -0.06 51 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.57 -0.04 51 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.32 -0.05 47 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.09 -0.03 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.86 -0.03 43 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.63 +0.02 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.42 +0.01 39 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 1.04 -0.05 36 0 95 0
29OCT26 11.00 C 0.00 0.00 0.00 0.76 -0.04 37 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.54 -0.03 36 8 120 0
29OCT26 12.00 C 0.00 0.00 0.00 0.37 -0.03 36 0 6 0
29OCT26 12.50 C 0.00 0.00 0.00 0.25 -0.02 36 0 2 0
29OCT26 13.00 C 0.00 0.00 0.00 0.16 -0.02 36 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 179 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
27NOV26 8.00 C 0.00 0.00 0.00 3.27 -0.02 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.05 -0.06 48 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.81 -0.06 46 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.57 -0.06 44 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.33 -0.06 41 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.09 -0.06 38 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.91 -0.02 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.66 -0.02 36 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.48 -0.01 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.18 -0.03 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.91 -0.02 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.70 0.00 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.38 0.00 37 0 3 0
27NOV26 13.00 C 0.00 0.00 0.00 0.27 -0.01 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 - 37 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 3.77 -0.02 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.52 -0.08 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.27 -0.08 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.06 -0.06 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.82 -0.07 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.62 -0.03 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.36 -0.06 38 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.18 -0.03 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.98 -0.03 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.79 +0.03 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.57 -0.03 35 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.30 -0.03 37 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 1.04 +0.01 36 0 120 0
30DEC26 11.50 C 0.00 0.00 0.00 0.81 0.00 36 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.63 -0.02 36 0 48 0
30DEC26 12.50 C 0.00 0.00 0.00 0.48 -0.02 36 0 114 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 -0.02 35 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 -0.02 35 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.20 -0.01 35 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.01 36 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 0.00 36 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 0.00 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 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 36 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 3.83 -0.08 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.62 -0.04 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.40 -0.02 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.19 0.00 41 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.98 +0.01 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.77 0.00 38 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.58 +0.01 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.40 +0.02 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.22 +0.02 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.05 +0.02 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.90 +0.03 37 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.60 +0.07 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.34 +0.03 36 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.12 +0.06 36 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.93 +0.03 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.77 +0.04 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.62 +0.03 35 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.51 +0.03 35 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.42 +0.03 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 +0.02 35 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 +0.03 35 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 +0.03 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 +0.02 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.85 -0.06 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.64 -0.02 34 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 3.44 -0.01 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.24 -0.01 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.05 -0.01 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.87 -0.01 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.69 -0.01 34 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 2.60 +0.07 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.44 0.00 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.27 -0.01 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.12 -0.01 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.85 0.00 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.60 +0.01 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.38 0.00 35 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.18 0.00 35 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 1.00 0.00 35 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.86 0.00 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.73 +0.01 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.62 +0.01 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.53 +0.01 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.44 0.00 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.37 0.00 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.32 +0.01 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.26 0.00 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.22 0.00 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.18 0.00 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.16 +0.01 35 0 5 0
TOTAL CALL 48 13,072 +24
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 46 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 62 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 353 0
28AUG26 10.50 P 0.04 0.04 0.04 0.05 0.00 41 2 596 0
28AUG26 11.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 614 0
28AUG26 11.50 P 0.00 0.00 0.00 0.42 0.00 40 0 240 0
28AUG26 12.00 P 0.00 0.00 0.00 0.80 0.00 41 0 327 0
28AUG26 12.50 P 0.00 0.00 0.00 1.25 -0.03 40 0 238 0
28AUG26 13.00 P 0.00 0.00 0.00 1.74 +0.02 0 0 59 0
28AUG26 13.50 P 0.00 0.00 0.00 2.24 +0.02 0 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.24 +0.02 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.74 +0.02 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.24 +0.02 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.74 +0.02 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.24 +0.02 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.74 +0.02 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.24 +0.02 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.74 +0.02 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.24 +0.02 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.74 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.00 36 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 0.00 36 0 48 0
29SEP26 10.00 P 0.14 0.14 0.13 0.15 +0.01 36 129 392 +113
29SEP26 10.50 P 0.28 0.28 0.25 0.29 +0.01 36 26 238 -10
29SEP26 11.00 P 0.44 0.44 0.44 0.50 +0.01 35 40 5,257 +40
29SEP26 11.50 P 0.00 0.00 0.00 0.78 +0.01 34 0 124 0
29SEP26 12.00 P 0.00 0.00 0.00 1.16 +0.01 36 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.52 -0.03 30 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.98 +0.04 29 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.42 +0.03 0 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 2.92 +0.06 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.42 +0.08 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.92 +0.10 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.39 +0.08 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.89 +0.08 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.46 +0.02 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.96 +0.02 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.46 +0.02 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.96 +0.03 60 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.46 +0.03 64 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.95 +0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.45 +0.02 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 0.00 35 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 0.00 36 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 0.00 36 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.07 0.00 35 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.10 0.00 35 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.19 -0.01 35 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.25 -0.01 35 0 15 0
29OCT26 10.50 P 0.00 0.00 0.00 0.42 -0.01 35 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 0.64 -0.01 35 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.92 0.00 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.26 +0.01 34 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.63 -0.03 33 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.04 +0.02 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.49 +0.04 30 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.42 +0.05 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.92 +0.07 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.39 +0.06 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.89 - 0 0 0 -
27NOV26 8.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.07 0.00 36 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.17 0.00 36 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.22 0.00 36 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.28 0.00 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.36 +0.01 36 0 4 0
27NOV26 10.50 P 0.00 0.00 0.00 0.55 +0.02 36 0 5 0
27NOV26 11.00 P 0.00 0.00 0.00 0.76 0.00 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.04 +0.01 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.38 +0.04 35 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.73 -0.02 34 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.14 +0.05 34 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.56 +0.05 34 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.01 +0.05 33 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.46 +0.05 21 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.93 +0.05 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.41 +0.05 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.92 - 0 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.01 34 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 0.00 36 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 0.00 35 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 0.00 35 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 -0.01 34 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 0.00 35 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 -0.01 34 0 120 0
30DEC26 10.00 P 0.00 0.00 0.00 0.43 -0.01 34 0 179 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 0.00 34 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 0.85 0.00 34 0 191 0
30DEC26 11.50 P 0.00 0.00 0.00 1.13 0.00 34 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.47 +0.03 35 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.83 +0.05 35 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.21 +0.05 34 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.63 +0.06 34 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.06 +0.06 34 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.50 +0.05 32 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.96 +0.05 25 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.44 +0.06 0 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.92 +0.07 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.46 +0.02 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.96 +0.02 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.46 +0.02 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.96 +0.03 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.46 +0.03 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.95 +0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.45 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.17 +0.01 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 +0.02 34 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 +0.02 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.38 +0.02 34 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.46 +0.04 34 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.54 +0.04 34 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.63 +0.04 34 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.84 +0.05 34 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 1.07 +0.03 34 0 23 0
30MAR27 11.50 P 0.00 0.00 0.00 1.35 +0.06 34 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 1.66 +0.04 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.01 +0.04 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.38 +0.04 34 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.76 +0.03 33 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.18 +0.05 34 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.61 +0.05 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.05 +0.06 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.50 +0.05 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.96 +0.06 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.46 +0.02 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.96 +0.02 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.46 +0.02 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.96 +0.03 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.46 +0.03 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.95 +0.02 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.45 +0.02 0 0 0 0
29JUN27 7.50 P 0.14 0.14 0.14 0.14 +0.01 34 2 3 +2
29JUN27 7.75 P 0.00 0.00 0.00 0.18 +0.01 34 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.22 +0.01 34 0 12 0
29JUN27 8.25 P 0.00 0.00 0.00 0.26 +0.01 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.31 +0.01 34 0 13 0
29JUN27 8.75 P 0.00 0.00 0.00 0.39 +0.03 34 0 14 0
29JUN27 9.00 P 0.00 0.00 0.00 0.44 0.00 34 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.54 +0.03 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.61 +0.02 34 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.69 0.00 34 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.79 +0.02 34 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 1.00 +0.02 34 0 171 0
29JUN27 11.00 P 0.00 0.00 0.00 1.25 +0.03 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.52 +0.03 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.85 +0.04 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.19 +0.05 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.56 +0.05 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.93 +0.05 34 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.32 +0.04 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.73 +0.04 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.17 +0.06 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.58 -0.01 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.07 +0.03 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.53 +0.02 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.00 +0.02 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.48 +0.02 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.97 +0.02 34 0 0 0
TOTAL PUT 199 24,535 +145
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$ 0.905
28AUG26 0.45 C 0.00 0.00 0.00 0.46 -0.01 261 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.41 -0.01 226 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.36 -0.01 194 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.31 -0.01 165 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.26 -0.01 138 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.21 -0.01 112 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.16 -0.01 87 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.11 -0.01 63 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.02 -0.01 30 0 120 0
28AUG26 0.95 C 0.00 0.00 0.00 0.01 0.00 45 0 242 0
28AUG26 1.00 C 0.00 0.00 0.00 0.01 0.00 68 0 135 0
28AUG26 1.05 C 0.00 0.00 0.00 0.01 0.00 88 0 76 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 106 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 0.45 C 0.00 0.00 0.00 0.46 -0.01 116 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.41 -0.01 100 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.36 -0.01 85 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.31 -0.01 71 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.26 -0.01 59 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.05 -0.01 38 0 120 0
29SEP26 0.95 C 0.00 0.00 0.00 0.02 -0.01 30 0 90 0
29SEP26 1.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 175 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 81 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 110 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 114 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 118 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 135 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.46 -0.02 83 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.41 -0.02 70 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.36 -0.01 59 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 3 0
29OCT26 1.05 C 0.00 0.00 0.00 0.02 0.00 39 0 40 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.46 -0.02 64 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.41 -0.02 53 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.36 -0.02 42 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.26 -0.02 0 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 -0.01 31 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 40 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.46 -0.02 44 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.36 -0.02 0 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.32 -0.01 50 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.18 -0.01 35 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.12 0.00 40 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 1.00 C 0.05 0.05 0.05 0.05 -0.01 37 60 350 +60
30DEC26 1.05 C 0.00 0.00 0.00 0.04 0.00 39 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.03 0.00 39 0 30 0
30DEC26 1.15 C 0.02 0.02 0.02 0.02 0.00 38 3 3 +3
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 38 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 50 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 53 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 58 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 65 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.42 -0.01 49 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.24 -0.01 38 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.05 0.00 42 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 38 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 34 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 46 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.43 -0.01 49 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.34 -0.01 43 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.23 -0.01 41 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.12 -0.01 38 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.11 0.00 41 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.09 -0.01 39 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.07 0.00 41 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.06 0.00 41 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.04 0.00 40 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 32 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 63 3,076 +63
28AUG26 0.45 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 82 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 0.02 +0.01 40 0 15 0
28AUG26 0.95 P 0.00 0.00 0.00 0.05 +0.01 35 0 72 0
28AUG26 1.00 P 0.00 0.00 0.00 0.10 +0.01 56 0 10 0
28AUG26 1.05 P 0.00 0.00 0.00 0.15 +0.01 74 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.20 +0.01 90 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.25 +0.01 105 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.30 +0.01 118 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.35 +0.01 131 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.40 +0.01 144 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.45 +0.01 155 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.50 +0.01 165 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.55 +0.01 175 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.60 +0.01 185 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.65 +0.01 194 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.70 +0.01 204 0 0 0
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.07 +0.01 36 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.20 +0.01 45 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.25 +0.01 52 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.30 +0.01 59 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.35 +0.01 65 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.40 +0.01 71 0 11 0
29SEP26 1.35 P 0.00 0.00 0.00 0.45 +0.01 76 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.50 +0.01 82 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.55 +0.01 87 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.60 +0.01 92 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.65 +0.01 96 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.70 +0.01 101 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.75 +0.01 105 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.80 +0.01 109 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.85 +0.01 113 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.90 +0.01 117 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.95 +0.01 120 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 1.00 +0.01 124 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.05 +0.01 128 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.10 +0.01 131 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.20 +0.01 137 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.30 +0.01 143 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.40 +0.01 149 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 39 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.35 +0.01 52 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.40 +0.01 56 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.45 +0.01 60 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.50 +0.01 65 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.55 +0.01 69 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 33 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.03 +0.01 40 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 34 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
27NOV26 1.05 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.25 +0.01 36 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.35 +0.01 45 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.40 +0.01 49 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.45 +0.01 53 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.50 +0.01 56 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.55 +0.01 60 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 70 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.08 +0.01 40 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.18 +0.01 41 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.22 +0.01 41 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.26 +0.01 40 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.30 +0.01 36 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.40 +0.01 44 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.45 +0.01 47 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.50 +0.01 50 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.55 +0.01 53 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.60 +0.01 56 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.65 +0.01 59 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.70 +0.01 62 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.75 +0.01 64 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.80 +0.01 67 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.85 +0.01 69 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.90 +0.01 72 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.95 +0.01 74 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 47 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 0.00 41 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 +0.01 39 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.13 +0.01 39 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.20 +0.01 41 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.24 +0.01 42 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.28 +0.01 42 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.32 +0.01 41 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.35 +0.01 33 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.41 +0.01 43 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.45 +0.01 39 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.50 +0.01 42 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.55 +0.01 44 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.60 +0.01 47 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.65 +0.01 49 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.70 +0.01 51 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.75 +0.01 53 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.80 +0.01 55 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 46 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 0.00 42 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 40 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 0.08 +0.01 42 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 0.00 41 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 0.16 +0.01 43 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.37 +0.01 39 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.51 +0.01 43 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.55 +0.01 39 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.60 +0.01 41 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.65 +0.01 43 0 0 0
TOTAL PUT 0 719 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.780
28AUG26 1.85 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.84 +0.01 132 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.78 0.00 0 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.68 0.00 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.58 0.00 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.18 0.00 0 0 30 0
28AUG26 2.70 C 0.00 0.00 0.00 0.10 0.00 28 0 20 0
28AUG26 2.80 C 0.00 0.00 0.00 0.05 +0.01 33 0 42 0
28AUG26 2.90 C 0.00 0.00 0.00 0.02 0.00 34 0 27 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 39 0 77 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 119 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 102 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 72 0 14 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 143 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 149 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.94 +0.01 61 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.89 +0.01 57 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.84 +0.01 53 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.79 0.00 49 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.70 +0.01 56 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.60 +0.01 48 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.50 +0.01 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.40 +0.01 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.30 0.00 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.22 +0.01 27 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.16 +0.01 30 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.09 0.00 25 0 34 0
29SEP26 2.90 C 0.05 0.05 0.05 0.06 +0.01 28 2 18 -1
29SEP26 3.00 C 0.02 0.02 0.02 0.04 +0.01 30 1 29 +1
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 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 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 60 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 72 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.95 +0.01 54 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.90 +0.01 51 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.85 +0.01 48 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.80 +0.01 44 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.70 0.00 38 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.60 0.00 33 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.51 +0.01 33 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.32 0.00 25 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.19 0.00 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 0.10 +0.01 29 0 5 0
29OCT26 3.00 C 0.06 0.06 0.06 0.07 0.00 29 3 10 +3
29OCT26 3.10 C 0.00 0.00 0.00 0.04 -0.01 27 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 43 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.86 +0.02 44 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.80 +0.01 33 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.72 +0.02 41 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.61 +0.01 31 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.52 +0.01 30 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.33 -0.01 23 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
27NOV26 3.00 C 0.07 0.07 0.07 0.07 -0.01 24 2 2 +2
27NOV26 3.10 C 0.06 0.06 0.06 0.05 -0.01 25 3 3 +3
27NOV26 3.20 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 -0.01 23 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 0.97 +0.02 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.92 +0.02 44 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.87 +0.02 41 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.72 +0.01 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.62 0.00 29 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.53 +0.01 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.19 +0.01 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.14 0.00 26 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.11 +0.01 27 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 0.05 +0.01 28 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 0.97 +0.01 29 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.92 +0.01 27 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.88 0.00 31 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.84 +0.01 32 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.75 +0.01 31 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.64 -0.01 24 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.13 -0.01 26 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.11 0.00 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 0.00 27 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 0.00 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 0.98 +0.01 30 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.96 +0.04 38 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.89 +0.01 30 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.85 +0.02 31 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.77 +0.01 32 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.68 0.00 30 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.59 -0.01 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.52 0.00 28 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.45 0.00 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 0.00 27 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 27 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 0.16 -0.01 27 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 0.11 -0.01 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.09 -0.01 27 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 0.06 -0.01 27 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 11 5,216 +8
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 81 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 67 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 47 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 0.00 29 0 63 0
28AUG26 2.80 P 0.00 0.00 0.00 0.06 -0.01 28 0 105 0
28AUG26 2.90 P 0.00 0.00 0.00 0.14 0.00 36 0 73 0
28AUG26 3.00 P 0.00 0.00 0.00 0.23 0.00 41 0 88 0
28AUG26 3.10 P 0.00 0.00 0.00 0.32 -0.01 0 0 40 -12
28AUG26 3.20 P 0.00 0.00 0.00 0.43 0.00 64 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.52 -0.01 0 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.63 0.00 84 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.73 0.00 93 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.83 0.00 102 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.93 0.00 110 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.03 0.00 118 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.13 0.00 126 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.23 0.00 133 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.43 0.00 147 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.72 -0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
29SEP26 2.70 P 0.05 0.06 0.05 0.06 +0.01 26 13 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.11 +0.01 27 0 33 0
29SEP26 2.90 P 0.00 0.00 0.00 0.18 +0.01 30 0 39 0
29SEP26 3.00 P 0.00 0.00 0.00 0.25 0.00 29 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.33 -0.01 27 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.43 0.00 32 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.52 -0.01 0 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.63 0.00 42 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.73 0.00 47 0 0 -2
29SEP26 3.60 P 0.00 0.00 0.00 0.83 0.00 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.93 0.00 55 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.03 0.00 59 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.13 0.00 63 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.23 0.00 67 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.43 0.00 74 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.72 -0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.83 0.00 86 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.02 0.00 29 0 16 0
29OCT26 2.50 P 0.00 0.00 0.00 0.04 0.00 30 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.05 -0.01 26 0 9 0
29OCT26 2.70 P 0.09 0.09 0.09 0.09 0.00 27 10 17 +10
29OCT26 2.80 P 0.00 0.00 0.00 0.13 -0.01 25 0 10 0
29OCT26 2.90 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.27 0.00 28 0 6 0
29OCT26 3.10 P 0.00 0.00 0.00 0.36 +0.01 31 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.44 0.00 30 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.54 +0.01 34 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.63 0.00 34 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.73 0.00 37 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.83 0.00 41 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.93 0.00 44 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.03 0.00 47 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.13 0.00 50 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 -0.01 25 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 0.09 -0.01 23 0 3 0
27NOV26 2.80 P 0.00 0.00 0.00 0.14 -0.02 23 0 6 0
27NOV26 2.90 P 0.00 0.00 0.00 0.21 -0.01 26 0 5 0
27NOV26 3.00 P 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.45 0.00 29 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.54 0.00 30 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.63 0.00 30 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.73 0.00 33 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.83 0.00 36 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.93 0.00 39 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.03 0.00 41 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.13 0.00 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 26 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 0.00 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 25 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 0.00 27 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 0.23 -0.01 26 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.31 0.00 28 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.38 0.00 28 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.47 0.00 30 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.54 -0.01 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.64 0.00 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.74 +0.01 33 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.83 0.00 32 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.93 0.00 35 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.03 0.00 37 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.13 0.00 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.23 0.00 42 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.43 0.00 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.72 -0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.83 0.00 54 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.07 +0.01 27 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 -0.01 25 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.17 0.00 26 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 0.00 26 0 12 0
30MAR27 2.90 P 0.00 0.00 0.00 0.28 +0.01 27 0 6 0
30MAR27 3.00 P 0.00 0.00 0.00 0.34 0.00 26 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.42 0.00 28 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.49 0.00 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.58 0.00 29 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.66 0.00 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.75 0.00 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.84 0.00 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.93 0.00 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.03 0.00 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.13 0.00 33 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.23 0.00 35 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.43 0.00 38 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.72 -0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.83 0.00 45 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.06 0.00 26 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.09 0.00 27 0 3 0
29JUN27 2.40 P 0.00 0.00 0.00 0.11 -0.01 25 0 1 0
29JUN27 2.50 P 0.00 0.00 0.00 0.15 -0.01 26 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.20 0.00 27 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.24 -0.01 26 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.29 -0.01 25 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.41 -0.01 25 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.48 -0.01 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.56 0.00 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.64 0.00 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.72 +0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.80 0.00 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.89 +0.01 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.97 0.00 23 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.06 0.00 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.15 0.00 21 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.23 -0.01 0 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.34 +0.01 19 0 0 0
TOTAL PUT 23 5,363 -4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 22.620
28AUG26 15.50 C 0.00 0.00 0.00 7.14 -0.45 101 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 6.62 -0.47 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.12 -0.35 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.65 -0.43 87 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.12 -0.47 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.63 -0.47 0 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 4.14 -0.34 55 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.64 -0.34 49 0 5 0
28AUG26 19.50 C 0.00 0.00 0.00 3.15 -0.34 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.68 -0.33 51 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 1.79 -0.31 49 0 74 0
28AUG26 22.00 C 1.10 1.10 1.10 1.09 -0.28 52 1 118 -1
28AUG26 23.00 C 0.56 0.58 0.56 0.54 -0.22 49 10 86 +1
28AUG26 24.00 C 0.25 0.25 0.25 0.25 -0.13 50 1 331 0
28AUG26 25.00 C 0.15 0.15 0.15 0.10 -0.06 51 1 341 -1
28AUG26 26.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 432 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 542 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 83 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 221 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 173 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 110 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 57 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 104 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 111 0 47 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 134 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 140 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.15 -0.44 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.68 -0.41 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.24 -0.24 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.71 -0.37 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.20 -0.39 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.72 -0.38 39 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.29 -0.27 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.85 -0.25 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.44 -0.23 44 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.04 -0.21 44 0 56 0
29SEP26 21.00 C 2.30 2.30 2.30 2.32 -0.24 44 15 68 0
29SEP26 22.00 C 1.61 1.61 1.61 1.66 -0.29 43 1 118 0
29SEP26 23.00 C 1.12 1.25 1.12 1.19 -0.20 43 3 105 0
29SEP26 24.00 C 0.90 0.90 0.83 0.83 -0.16 44 15 197 +15
29SEP26 25.00 C 0.60 0.61 0.58 0.56 -0.11 44 27 257 -24
29SEP26 26.00 C 0.45 0.45 0.41 0.36 -0.08 44 8 85 +6
29SEP26 27.00 C 0.28 0.28 0.28 0.22 -0.06 44 25 115 -10
29SEP26 28.00 C 0.20 0.20 0.20 0.14 -0.03 44 2 187 -2
29SEP26 29.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 57 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 38 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 46 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 83 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 104 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 7.23 -0.45 41 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.75 -0.43 42 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.29 -0.30 44 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.81 -0.30 42 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.42 -0.23 46 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.93 -0.36 43 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.50 -0.35 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.09 -0.24 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.71 -0.22 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.35 -0.20 43 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 2.66 -0.26 43 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 2.10 -0.22 43 0 71 0
29OCT26 23.00 C 1.66 1.66 1.66 1.61 -0.19 43 15 55 -15
29OCT26 24.00 C 0.00 0.00 0.00 1.25 -0.14 44 0 118 0
29OCT26 25.00 C 0.97 0.97 0.97 0.94 -0.13 44 15 86 0
29OCT26 26.00 C 0.72 0.72 0.72 0.69 -0.10 44 1 31 +1
29OCT26 27.00 C 0.00 0.00 0.00 0.50 -0.08 44 0 46 0
29OCT26 28.00 C 0.40 0.43 0.40 0.36 -0.06 44 30 31 +15
29OCT26 29.00 C 0.33 0.33 0.33 0.25 -0.04 44 15 45 +15
29OCT26 30.00 C 0.00 0.00 0.00 0.17 -0.04 43 0 84 0
29OCT26 31.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 38 0
29OCT26 32.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 2 0
27NOV26 17.00 C 0.00 0.00 0.00 5.89 -0.26 45 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.50 -0.28 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.08 -0.26 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.63 -0.32 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.13 -0.34 41 0 0 0
27NOV26 19.50 C 3.87 3.87 3.87 3.75 -0.35 41 15 15 +15
27NOV26 20.00 C 3.52 3.52 3.52 3.38 -0.34 41 15 15 +15
27NOV26 21.00 C 2.82 2.82 2.82 2.72 -0.32 41 8 8 +8
27NOV26 22.00 C 0.00 0.00 0.00 2.22 -0.16 43 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.72 -0.21 42 0 16 0
27NOV26 24.00 C 0.00 0.00 0.00 1.32 -0.18 42 0 105 0
27NOV26 25.00 C 0.00 0.00 0.00 1.00 -0.14 42 0 75 0
27NOV26 26.00 C 0.00 0.00 0.00 0.74 -0.13 42 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.54 -0.11 41 0 46 0
27NOV26 28.00 C 0.59 0.59 0.59 0.40 -0.08 41 1 18 -1
27NOV26 29.00 C 0.48 0.48 0.48 0.29 -0.06 41 15 45 +15
27NOV26 30.00 C 0.00 0.00 0.00 0.21 -0.04 41 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.31 -0.44 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.86 -0.43 47 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 6.40 -0.42 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.97 -0.43 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.56 -0.38 47 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.16 -0.34 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.74 -0.33 46 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 4.34 -0.33 45 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 3.96 -0.32 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.60 -0.31 44 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 2.87 -0.37 41 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 2.33 -0.24 41 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 1.92 -0.24 42 0 61 0
30DEC26 24.00 C 0.00 0.00 0.00 1.52 -0.22 42 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.20 -0.19 42 0 8 0
30DEC26 26.00 C 0.00 0.00 0.00 0.95 -0.16 42 0 38 0
30DEC26 27.00 C 0.00 0.00 0.00 0.74 -0.13 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.57 -0.12 42 0 7 0
30DEC26 29.00 C 0.00 0.00 0.00 0.44 -0.10 42 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.34 -0.07 42 0 64 0
30DEC26 31.00 C 0.00 0.00 0.00 0.26 -0.07 42 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.20 -0.05 42 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 7.55 -0.36 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.14 -0.31 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.70 -0.30 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.28 -0.30 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.88 -0.28 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.50 -0.27 47 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.14 -0.26 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.79 -0.25 47 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 4.48 -0.22 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.16 -0.23 46 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 3.61 -0.20 45 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.12 -0.16 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.61 -0.24 44 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 2.32 -0.13 45 0 122 0
30MAR27 25.00 C 0.00 0.00 0.00 1.99 -0.11 45 0 59 0
30MAR27 26.00 C 0.00 0.00 0.00 1.71 -0.10 45 0 20 0
30MAR27 27.00 C 0.00 0.00 0.00 1.46 -0.08 44 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.25 -0.08 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.07 -0.06 44 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.91 -0.06 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.75 -0.07 44 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.66 -0.04 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.56 -0.03 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.48 -0.03 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.40 -0.03 44 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.34 -0.02 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.21 -0.01 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.18 -0.01 44 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.11 0.00 44 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.06 0.00 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.05 0.00 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 7.82 -0.42 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.44 -0.42 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.07 -0.41 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.71 -0.42 50 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 6.41 -0.38 51 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.03 -0.43 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.76 -0.15 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.46 -0.32 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.10 -0.38 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.82 -0.37 48 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.37 -0.27 48 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.92 -0.25 48 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 3.50 -0.24 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.15 -0.19 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.85 -0.18 48 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.55 -0.18 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.31 -0.16 48 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.07 -0.17 48 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 1.87 -0.13 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.68 -0.14 48 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.50 -0.14 48 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.36 -0.11 48 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.23 -0.11 48 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.09 -0.11 48 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.99 -0.09 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.90 -0.08 48 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.80 -0.09 48 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.72 -0.07 48 0 23 0
TOTAL CALL 239 16,589 +52
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 12 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 22 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 89 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 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 0.00 0.00 0.00 0.01 0.00 52 0 83 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 0.00 50 0 70 0
28AUG26 20.00 P 0.07 0.07 0.07 0.05 +0.01 52 3 221 -2
28AUG26 21.00 P 0.16 0.16 0.16 0.16 +0.03 50 1 377 0
28AUG26 22.00 P 0.48 0.48 0.40 0.43 +0.08 50 16 443 +9
28AUG26 23.00 P 1.00 1.00 0.88 0.93 +0.18 51 6 275 -5
28AUG26 24.00 P 0.00 0.00 0.00 1.61 +0.26 50 0 224 0
28AUG26 25.00 P 0.00 0.00 0.00 2.46 +0.28 50 0 143 0
28AUG26 26.00 P 0.00 0.00 0.00 3.40 +0.31 50 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 4.38 +0.33 0 0 82 0
28AUG26 28.00 P 0.00 0.00 0.00 5.38 +0.34 0 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 6.38 +0.34 0 0 37 -1
28AUG26 30.00 P 0.00 0.00 0.00 7.38 +0.34 0 0 1 -15
28AUG26 31.00 P 0.00 0.00 0.00 8.38 +0.34 0 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 9.40 +0.36 106 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.38 +0.34 0 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 11.38 +0.33 0 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 12.40 +0.36 129 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.40 +0.36 136 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.40 +0.35 143 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.40 +0.35 150 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.40 +0.36 156 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 17.40 +0.36 162 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.40 +0.35 168 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 19.40 +0.35 173 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 20.40 +0.36 179 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29SEP26 16.00 P 0.04 0.04 0.04 0.01 0.00 45 2 12 -2
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 45 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 44 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 67 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 +0.02 44 0 18 0
29SEP26 19.00 P 0.19 0.19 0.19 0.18 +0.03 44 6 80 +6
29SEP26 19.50 P 0.26 0.26 0.26 0.25 +0.04 44 20 155 -5
29SEP26 20.00 P 0.39 0.39 0.34 0.35 +0.05 44 100 144 -57
29SEP26 21.00 P 0.00 0.00 0.00 0.62 +0.09 44 0 61 0
29SEP26 22.00 P 1.06 1.06 0.95 1.01 +0.15 44 27 274 +25
29SEP26 23.00 P 0.00 0.00 0.00 1.52 +0.19 44 0 173 0
29SEP26 24.00 P 2.43 2.43 2.07 2.18 +0.26 45 3 574 +2
29SEP26 25.00 P 0.00 0.00 0.00 2.89 +0.28 45 0 76 0
29SEP26 26.00 P 0.00 0.00 0.00 3.66 +0.27 44 0 52 0
29SEP26 27.00 P 0.00 0.00 0.00 4.61 +0.24 48 0 79 0
29SEP26 28.00 P 0.00 0.00 0.00 5.53 +0.23 49 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 6.48 +0.25 51 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 7.41 +0.23 48 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 8.40 +0.25 51 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 9.42 +0.26 59 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 10.42 +0.31 63 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 11.45 +0.32 71 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 12.44 +0.31 74 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 13.45 +0.32 79 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 14.45 +0.32 83 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 15.45 +0.32 87 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.45 +0.33 90 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.45 +0.36 94 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.45 +0.34 97 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.45 +0.33 100 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.45 +0.33 103 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.45 +0.35 106 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.45 +0.33 109 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.43 +0.33 108 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.45 +0.36 115 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.43 +0.31 114 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.45 +0.33 120 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.45 +0.33 122 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.95 +0.35 129 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.45 +0.33 135 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.95 +0.33 140 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.44 +0.32 144 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 6 0
29OCT26 16.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 20 0
29OCT26 17.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.16 +0.03 44 0 11 0
29OCT26 18.00 P 0.00 0.00 0.00 0.22 +0.03 44 0 63 0
29OCT26 18.50 P 0.00 0.00 0.00 0.29 +0.04 43 0 2 0
29OCT26 19.00 P 0.39 0.39 0.39 0.38 +0.05 43 15 81 0
29OCT26 19.50 P 0.00 0.00 0.00 0.48 +0.04 43 0 22 0
29OCT26 20.00 P 0.59 0.61 0.59 0.61 +0.08 43 16 39 +8
29OCT26 21.00 P 0.91 0.91 0.91 0.93 +0.11 43 15 38 0
29OCT26 22.00 P 0.00 0.00 0.00 1.37 +0.15 43 0 201 0
29OCT26 23.00 P 1.90 1.90 1.90 1.90 +0.18 43 1 172 +1
29OCT26 24.00 P 0.00 0.00 0.00 2.52 +0.19 44 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 3.18 +0.15 43 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 3.93 +0.13 43 0 31 0
29OCT26 27.00 P 0.00 0.00 0.00 4.85 +0.24 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.71 +0.24 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.60 +0.24 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.49 +0.20 46 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.46 +0.31 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.47 +0.31 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.45 +0.34 54 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.45 +0.32 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.27 +0.03 41 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.34 +0.03 41 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.43 +0.04 41 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.55 +0.06 41 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.67 +0.05 40 0 18 0
27NOV26 19.50 P 0.00 0.00 0.00 0.84 +0.08 40 0 4 0
27NOV26 20.00 P 0.94 0.94 0.94 1.01 +0.08 40 15 30 +15
27NOV26 21.00 P 0.00 0.00 0.00 1.43 +0.12 40 0 32 0
27NOV26 22.00 P 0.00 0.00 0.00 1.93 +0.14 40 0 45 0
27NOV26 23.00 P 0.00 0.00 0.00 2.51 +0.17 39 0 23 0
27NOV26 24.00 P 0.00 0.00 0.00 3.16 +0.20 39 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 3.99 +0.23 41 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 4.64 +0.10 37 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.45 +0.25 35 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 6.29 +0.26 32 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 7.17 +0.28 23 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.07 +0.29 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.99 +0.30 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.92 +0.31 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.86 +0.32 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.80 +0.32 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.19 +0.01 42 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.25 +0.01 42 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 +0.02 42 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.42 +0.05 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.49 +0.02 41 0 12 0
30DEC26 18.00 P 0.57 0.57 0.57 0.61 +0.03 41 15 30 +15
30DEC26 18.50 P 0.00 0.00 0.00 0.74 +0.03 41 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.90 +0.05 41 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 1.06 +0.04 40 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 1.26 +0.06 41 0 150 0
30DEC26 21.00 P 0.00 0.00 0.00 1.69 +0.08 40 0 365 0
30DEC26 22.00 P 0.00 0.00 0.00 2.20 +0.11 40 0 360 0
30DEC26 23.00 P 0.00 0.00 0.00 2.77 +0.12 40 0 56 0
30DEC26 24.00 P 0.00 0.00 0.00 3.41 +0.14 39 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 4.11 +0.17 39 0 47 0
30DEC26 26.00 P 0.00 0.00 0.00 4.85 +0.19 38 0 46 0
30DEC26 27.00 P 5.43 5.43 5.43 5.64 +0.21 37 5 25 -5
30DEC26 28.00 P 0.00 0.00 0.00 6.46 +0.23 35 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 7.31 +0.24 32 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 8.19 +0.27 27 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.08 +0.27 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.00 +0.29 0 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 10.92 +0.30 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.85 +0.30 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 12.79 +0.31 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 13.74 +0.31 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 14.69 +0.32 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.64 +0.32 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.60 +0.32 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.56 +0.33 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 18.52 +0.33 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.51 +0.36 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.49 +0.37 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.48 -0.24 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.47 -0.24 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.47 -0.24 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.45 -0.25 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.46 -0.23 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.45 -0.23 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.49 +0.05 43 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 +0.06 43 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.71 +0.07 43 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.85 +0.09 43 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.98 +0.08 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.15 +0.11 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.32 +0.11 43 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.50 +0.12 43 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.71 +0.14 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.91 +0.13 43 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 2.39 +0.16 43 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.91 +0.19 42 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 3.48 +0.19 42 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 4.11 +0.22 42 0 607 0
30MAR27 25.00 P 0.00 0.00 0.00 4.76 +0.22 41 0 28 0
30MAR27 26.00 P 0.00 0.00 0.00 5.47 +0.24 41 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 6.21 +0.26 41 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.98 +0.26 40 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.78 +0.28 39 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.60 +0.28 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.45 +0.30 37 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.31 +0.30 34 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.19 +0.31 30 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.08 +0.31 0 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.98 +0.31 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.90 +0.31 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.83 +0.32 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.75 +0.32 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.69 +0.32 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 17.65 +0.34 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.63 +0.38 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.59 +0.39 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.57 +0.42 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.54 -0.18 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.53 -0.18 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.51 -0.20 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.50 -0.20 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.47 -0.23 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.47 -0.21 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.05 +0.04 49 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.20 +0.04 49 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.36 +0.05 49 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.55 +0.06 50 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.73 +0.10 49 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.93 +0.07 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.15 +0.09 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.38 +0.10 50 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.61 +0.10 50 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 2.86 +0.09 50 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 3.40 +0.10 50 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.97 +0.12 50 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 4.59 +0.12 50 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 5.24 +0.15 51 0 19 0
29JUN27 25.00 P 0.00 0.00 0.00 5.94 +0.20 51 0 20 0
29JUN27 26.00 P 0.00 0.00 0.00 6.65 +0.16 51 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.41 +0.18 51 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.19 +0.19 52 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.99 +0.21 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.83 +0.22 53 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.66 +0.21 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.51 +0.21 53 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 12.38 +0.25 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.25 +0.25 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.13 +0.40 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.05 +0.43 55 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.99 +0.42 56 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.85 +0.37 55 0 0 0
TOTAL PUT 266 9,592 -11
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 21.11 -0.02 110 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 20.11 -0.16 96 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 19.14 -0.19 155 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 18.11 -0.42 0 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 17.11 -0.01 0 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 16.11 -0.42 0 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 15.11 -0.15 0 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 14.11 0.00 0 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 13.11 0.00 0 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 12.11 -0.19 0 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 11.11 -0.15 0 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 10.11 -0.17 0 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 9.11 -0.15 0 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 8.11 -0.17 0 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 7.11 -0.03 0 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 6.25 -0.05 72 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 5.11 -0.02 0 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 4.11 -0.09 0 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 3.11 -0.04 0 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 2.12 -0.07 17 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 1.16 -0.14 14 0 60 0
21AUG26 82.00 C 0.32 0.52 0.32 0.41 -0.10 14 166 1,010 +48
21AUG26 83.00 C 0.14 0.14 0.14 0.16 -0.01 19 10 595 0
21AUG26 84.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 345 0
21AUG26 85.00 C 0.00 0.00 0.00 0.05 +0.04 30 0 520 0
21AUG26 86.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 55 0
21AUG26 87.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 102.00 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 50.12 0.00 246 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 49.12 -0.01 236 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 48.12 0.00 227 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 47.12 -0.01 218 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 46.12 -0.01 208 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 45.12 -0.03 198 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 44.12 0.00 189 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 43.12 +0.01 179 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 42.12 0.00 169 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 41.12 0.00 156 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 40.12 0.00 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 39.12 0.00 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.12 -0.14 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 37.12 +0.01 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.12 +0.01 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.12 -0.02 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.12 -0.03 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.12 -0.02 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.12 -0.03 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.63 0.00 121 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.13 -0.15 107 0 0 0
28AUG26 57.50 C 24.30 24.30 24.30 24.63 -0.15 93 4 85 +4
28AUG26 60.00 C 0.00 0.00 0.00 22.13 -0.16 79 0 11 0
28AUG26 62.50 C 0.00 0.00 0.00 19.63 -0.17 61 0 1 0
28AUG26 65.00 C 17.06 17.06 17.06 17.13 -0.17 0 2 3 +2
28AUG26 67.50 C 0.00 0.00 0.00 14.63 -0.17 0 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 12.13 -0.17 0 0 91 0
28AUG26 72.50 C 0.00 0.00 0.00 9.63 -0.01 0 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 7.14 0.00 28 0 890 0
28AUG26 77.50 C 0.00 0.00 0.00 4.64 -0.01 18 0 1,009 0
28AUG26 80.00 C 0.00 0.00 0.00 2.19 -0.04 15 0 1,557 0
28AUG26 82.50 C 0.27 0.49 0.26 0.28 -0.07 10 590 3,492 +369
28AUG26 85.00 C 0.04 0.05 0.03 0.05 +0.01 18 110 4,288 -43
28AUG26 87.50 C 0.01 0.01 0.01 0.02 +0.01 24 11 1,608 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,388 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 518 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 204 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 50.12 -0.08 172 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 49.12 -0.08 166 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 48.12 -0.08 160 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 47.12 -0.08 154 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 46.12 -0.07 149 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 45.12 -0.09 143 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 44.12 -0.08 138 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 43.12 -0.07 133 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.12 -0.09 128 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.12 -0.09 122 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.12 -0.06 115 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.12 -0.07 107 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.12 -0.14 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.12 -0.06 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.12 -0.06 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.12 -0.10 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.12 -0.09 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.12 -0.09 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.12 -0.09 0 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 29.63 -0.08 88 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.13 -0.15 79 0 17 0
29SEP26 57.50 C 0.00 0.00 0.00 24.63 -0.15 70 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.13 -0.16 62 0 69 0
29SEP26 62.50 C 0.00 0.00 0.00 19.63 -0.17 54 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 17.13 -0.17 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.63 -0.17 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.13 -0.17 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.63 -0.01 0 0 140 0
29SEP26 75.00 C 0.00 0.00 0.00 7.14 0.00 25 0 2,212 0
29SEP26 77.50 C 0.00 0.00 0.00 4.64 -0.01 17 0 770 0
29SEP26 80.00 C 1.80 2.28 1.80 2.19 -0.04 13 65 1,862 -50
29SEP26 82.50 C 0.63 0.65 0.49 0.41 -0.11 11 30 3,102 0
29SEP26 85.00 C 0.14 0.18 0.14 0.12 -0.04 13 28 6,208 -3
29SEP26 87.50 C 0.00 0.00 0.00 0.06 -0.01 15 0 3,625 0
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 0.00 20 0 1,735 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 0.00 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 26 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 33 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 49 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 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 64 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 67 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 50.12 -0.08 146 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 49.12 -0.08 141 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 48.12 -0.10 136 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 47.12 -0.08 131 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 46.12 -0.10 126 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 45.12 -0.11 121 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 44.12 -0.08 116 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 43.12 -0.08 111 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 42.12 -0.09 107 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 41.12 -0.09 102 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 40.12 -0.08 98 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 39.12 -0.10 94 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 38.12 -0.14 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 37.12 -0.11 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 36.12 -0.11 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 35.12 -0.11 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 34.12 -0.09 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 33.12 -0.09 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 32.12 -0.09 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 29.63 -0.08 74 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 27.13 -0.15 68 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.63 -0.15 61 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.13 -0.16 53 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.63 -0.17 46 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.13 -0.17 39 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.63 -0.17 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.13 -0.17 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.63 -0.01 0 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 7.14 0.00 21 0 720 0
29OCT26 77.50 C 0.00 0.00 0.00 4.64 -0.01 15 0 508 0
29OCT26 80.00 C 0.00 0.00 0.00 2.24 -0.04 13 0 1,748 0
29OCT26 82.50 C 0.80 0.90 0.74 0.71 -0.09 12 6 677 +2
29OCT26 85.00 C 0.37 0.41 0.36 0.30 -0.04 12 137 1,489 +81
29OCT26 87.50 C 0.20 0.20 0.19 0.14 -0.01 13 31 547 -25
29OCT26 90.00 C 0.00 0.00 0.00 0.07 0.00 14 0 625 0
29OCT26 92.50 C 0.00 0.00 0.00 0.04 0.00 16 0 100 0
29OCT26 95.00 C 0.00 0.00 0.00 0.02 0.00 17 0 40 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
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 25 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 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 36 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 40 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 45 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 51 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 50.15 -0.08 134 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 49.12 -0.11 120 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 48.12 -0.10 116 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 47.12 -0.08 112 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 46.16 -0.08 119 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 45.16 -0.07 116 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 44.12 -0.09 101 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 43.17 -0.03 110 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 42.15 -0.06 104 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 41.17 -0.06 103 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 40.12 -0.11 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 39.16 -0.08 96 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 38.16 -0.10 93 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 37.13 -0.11 84 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 36.16 -0.07 87 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 35.16 -0.07 84 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 34.15 -0.06 80 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 33.12 -0.11 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 32.13 -0.08 70 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 29.66 -0.06 69 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 27.17 -0.11 64 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.66 -0.12 57 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 22.16 -0.13 52 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 19.63 -0.17 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.17 -0.13 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.63 -0.17 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.13 -0.17 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 9.63 -0.01 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 7.14 0.00 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 4.64 -0.01 13 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 2.33 -0.14 12 0 90 0
27NOV26 82.50 C 0.00 0.00 0.00 1.15 +0.02 13 0 383 0
27NOV26 85.00 C 0.00 0.00 0.00 0.62 +0.02 13 0 224 0
27NOV26 87.50 C 0.00 0.00 0.00 0.34 +0.02 14 0 240 0
27NOV26 90.00 C 0.00 0.00 0.00 0.18 +0.01 14 0 35 0
27NOV26 92.50 C 0.00 0.00 0.00 0.10 +0.01 15 0 463 0
27NOV26 95.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.02 0.00 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 21 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 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 50.15 -0.08 120 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 49.12 -0.11 110 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 48.12 -0.10 107 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 47.12 -0.10 104 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 46.16 -0.08 107 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 45.16 -0.07 104 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 44.12 -0.09 94 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.17 -0.04 99 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.15 -0.06 93 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 41.17 -0.06 93 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 40.12 -0.11 82 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.16 -0.08 85 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.16 -0.10 83 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.13 -0.11 76 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.16 -0.07 77 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.16 -0.07 75 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.16 -0.13 72 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.12 -0.11 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.13 -0.10 64 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.67 -0.13 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.17 -0.11 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.66 -0.12 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.18 -0.12 48 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 19.68 -0.12 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.17 -0.13 37 0 6 0
30DEC26 67.50 C 0.00 0.00 0.00 14.63 -0.17 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.13 -0.21 25 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 9.63 -0.01 0 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 7.14 0.00 17 0 2,184 0
30DEC26 77.50 C 0.00 0.00 0.00 4.65 -0.08 13 0 1,466 -4
30DEC26 80.00 C 0.00 0.00 0.00 2.66 -0.13 13 0 1,987 0
30DEC26 82.50 C 1.55 1.55 1.55 1.57 +0.01 13 40 5,533 +40
30DEC26 85.00 C 0.90 1.00 0.90 0.85 -0.08 13 5 7,206 +4
30DEC26 87.50 C 0.59 0.59 0.59 0.42 -0.11 13 1 4,231 +1
30DEC26 90.00 C 0.36 0.36 0.36 0.18 -0.13 12 10 4,383 0
30DEC26 92.50 C 0.00 0.00 0.00 0.10 -0.07 13 0 990 0
30DEC26 95.00 C 0.18 0.18 0.18 0.06 -0.04 14 10 935 -10
30DEC26 97.50 C 0.00 0.00 0.00 0.03 -0.03 14 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 -0.02 15 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.01 15 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 25 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 30 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 37 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 50.16 -0.07 96 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 49.16 -0.07 93 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 48.15 -0.08 89 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 47.17 -0.06 87 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 46.16 -0.08 84 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 45.16 -0.07 81 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.15 -0.07 78 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.17 -0.04 77 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.16 -0.05 74 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.17 -0.06 72 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.16 -0.07 69 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.17 -0.07 67 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.16 -0.10 65 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.14 -0.10 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.17 -0.06 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.16 -0.07 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.17 -0.12 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.16 -0.07 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.17 -0.07 53 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 29.67 -0.13 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.17 -0.11 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.68 -0.10 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.18 -0.12 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.68 -0.12 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.17 -0.13 28 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 14.63 -0.17 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.13 -0.21 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.63 -0.01 17 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 7.14 -0.03 13 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 5.08 -0.13 13 0 1,201 0
30MAR27 80.00 C 0.00 0.00 0.00 3.70 -0.04 13 0 474 0
30MAR27 82.50 C 0.00 0.00 0.00 2.51 -0.08 13 0 849 0
30MAR27 85.00 C 0.00 0.00 0.00 1.70 -0.06 13 0 1,355 0
30MAR27 87.50 C 0.00 0.00 0.00 1.12 -0.03 13 0 560 0
30MAR27 90.00 C 0.00 0.00 0.00 0.71 -0.01 13 0 1,176 0
30MAR27 92.50 C 0.00 0.00 0.00 0.45 0.00 13 0 619 0
30MAR27 95.00 C 0.00 0.00 0.00 0.28 +0.01 14 0 488 0
30MAR27 97.50 C 0.00 0.00 0.00 0.17 +0.01 14 0 220 0
30MAR27 100.00 C 0.25 0.25 0.25 0.10 +0.01 14 5 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.06 +0.01 14 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 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 50.16 -0.07 81 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 49.16 -0.07 79 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 48.16 -0.07 76 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 47.17 -0.06 74 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 46.17 -0.07 71 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 45.16 -0.07 69 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 44.16 -0.06 67 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 43.17 -0.05 65 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 42.16 -0.07 62 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 41.17 -0.06 60 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 40.16 -0.07 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 39.17 -0.07 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 38.16 -0.10 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 37.16 -0.08 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 36.17 -0.06 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 35.18 -0.05 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 34.18 -0.11 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 33.16 -0.07 46 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 32.17 -0.07 44 0 12 0
29JUN27 52.50 C 0.00 0.00 0.00 29.68 -0.12 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.17 -0.11 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.68 -0.10 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.18 -0.12 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.68 -0.12 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.17 -0.13 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.63 -0.17 19 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.13 -0.21 16 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 9.63 -0.03 13 0 140 0
29JUN27 75.00 C 0.00 0.00 0.00 7.63 +0.01 13 0 1,011 0
29JUN27 77.50 C 0.00 0.00 0.00 5.94 0.00 13 0 206 0
29JUN27 80.00 C 4.51 4.51 4.51 4.73 0.00 14 10 527 -10
29JUN27 82.50 C 3.47 3.52 3.37 3.74 -0.01 14 34 658 0
29JUN27 85.00 C 2.57 2.63 2.57 2.94 -0.02 15 4 3,219 0
29JUN27 87.50 C 1.91 1.95 1.88 2.26 -0.02 15 8 543 +8
29JUN27 90.00 C 1.41 1.41 1.40 1.72 -0.02 15 80 351 0
29JUN27 92.50 C 1.04 1.04 1.04 1.30 -0.02 15 5 341 0
29JUN27 95.00 C 0.00 0.00 0.00 0.97 -0.03 16 0 388 0
29JUN27 97.50 C 0.00 0.00 0.00 0.74 -0.02 16 0 85 0
29JUN27 100.00 C 0.00 0.00 0.00 0.56 -0.02 16 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.42 -0.01 16 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.32 -0.01 17 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.24 -0.01 17 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.19 -0.01 17 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.15 -0.01 18 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 0.00 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 22 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 1,402 100,584 +414
21AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 93 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 79 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
21AUG26 79.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 84 0
21AUG26 80.00 P 0.00 0.00 0.00 0.01 -0.04 17 7 523 +7
21AUG26 81.00 P 0.19 0.19 0.19 0.06 -0.08 16 8 129 +1
21AUG26 82.00 P 0.50 0.55 0.26 0.32 -0.06 15 71 566 +51
21AUG26 83.00 P 1.33 1.33 1.33 1.05 +0.04 19 5 185 +1
21AUG26 84.00 P 0.00 0.00 0.00 2.03 +0.13 29 0 194 0
21AUG26 85.00 P 3.00 3.00 2.80 3.03 +0.13 39 5 0 -99
21AUG26 86.00 P 0.00 0.00 0.00 4.04 +0.14 49 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 5.06 +0.16 59 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 6.06 +0.16 68 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 6.91 +0.01 50 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 8.12 +0.22 91 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 9.17 +0.27 103 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 10.05 +0.15 98 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 11.05 +0.15 105 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 12.07 +0.17 115 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 12.90 0.00 0 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 13.90 0.00 0 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 15.06 +0.16 134 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 15.90 0.00 0 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 17.07 +0.17 148 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 18.29 +0.39 183 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 19.07 +0.17 161 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 20.46 +0.56 214 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 200 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 685 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 1,308 0
28AUG26 75.00 P 0.00 0.00 0.00 0.08 -0.04 23 0 2,258 0
28AUG26 77.50 P 0.15 0.18 0.11 0.31 -0.07 19 311 4,207 -161
28AUG26 80.00 P 1.00 1.30 0.81 1.15 -0.06 14 320 6,938 +1
28AUG26 82.50 P 3.06 3.15 2.80 3.17 +0.01 0 56 3,622 -21
28AUG26 85.00 P 5.70 5.70 5.60 5.61 -0.14 0 9 2,271 0
28AUG26 87.50 P 0.00 0.00 0.00 8.26 +0.01 24 0 699 0
28AUG26 90.00 P 0.00 0.00 0.00 10.76 +0.01 31 0 468 0
28AUG26 92.50 P 0.00 0.00 0.00 13.26 +0.01 37 0 355 0
28AUG26 95.00 P 0.00 0.00 0.00 15.76 +0.22 44 0 90 0
28AUG26 97.50 P 0.00 0.00 0.00 18.08 +0.05 0 0 178 0
28AUG26 100.00 P 0.00 0.00 0.00 20.57 +0.04 0 0 32 0
28AUG26 102.50 P 0.00 0.00 0.00 23.00 +0.12 0 0 35 0
28AUG26 105.00 P 0.00 0.00 0.00 25.50 -0.02 0 0 100 0
28AUG26 107.50 P 0.00 0.00 0.00 28.00 -0.03 0 0 10 0
28AUG26 110.00 P 0.00 0.00 0.00 30.59 +0.08 0 0 113 0
28AUG26 112.50 P 0.00 0.00 0.00 33.09 +0.08 0 0 91 0
28AUG26 115.00 P 0.00 0.00 0.00 35.59 +0.08 0 0 47 0
28AUG26 117.50 P 0.00 0.00 0.00 38.01 -0.01 0 0 81 0
28AUG26 120.00 P 0.00 0.00 0.00 40.68 +0.16 0 0 36 0
28AUG26 122.50 P 0.00 0.00 0.00 43.18 +0.16 0 0 145 0
28AUG26 125.00 P 0.00 0.00 0.00 45.68 +0.30 0 0 22 0
28AUG26 127.50 P 0.00 0.00 0.00 48.18 +0.15 0 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 50.67 +0.15 0 0 7 0
28AUG26 132.50 P 0.00 0.00 0.00 53.17 +0.15 0 0 40 0
28AUG26 135.00 P 0.00 0.00 0.00 55.67 +0.16 0 0 100 0
28AUG26 137.50 P 0.00 0.00 0.00 58.08 +0.06 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 60.67 +0.15 0 0 10 0
28AUG26 142.50 P 0.00 0.00 0.00 63.17 +0.16 0 0 5 0
28AUG26 145.00 P 0.00 0.00 0.00 65.67 +0.17 0 0 46 0
28AUG26 147.50 P 0.00 0.00 0.00 68.17 +0.16 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 70.67 +0.16 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 72.98 -0.02 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 75.66 +0.15 0 0 50 0
28AUG26 157.50 P 0.00 0.00 0.00 78.07 +0.07 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 80.47 -0.04 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 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 73 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 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 63 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 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 41 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 0.00 32 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 19 0 1,370 0
29SEP26 70.00 P 0.03 0.03 0.03 0.03 0.00 18 30 3,898 +30
29SEP26 72.50 P 0.05 0.05 0.05 0.07 -0.02 15 5 2,148 -5
29SEP26 75.00 P 0.16 0.17 0.15 0.24 -0.04 14 14 5,172 -14
29SEP26 77.50 P 0.58 0.62 0.50 0.66 -0.08 13 96 2,988 +61
29SEP26 80.00 P 1.74 1.75 1.38 1.60 -0.11 12 73 6,983 +43
29SEP26 82.50 P 3.50 3.50 3.30 3.33 -0.03 10 67 3,169 +32
29SEP26 85.00 P 0.00 0.00 0.00 5.63 -0.12 0 0 2,492 0
29SEP26 87.50 P 0.00 0.00 0.00 8.26 0.00 14 0 480 0
29SEP26 90.00 P 0.00 0.00 0.00 10.76 +0.01 18 0 680 0
29SEP26 92.50 P 0.00 0.00 0.00 13.26 +0.01 22 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 15.76 +0.22 25 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 18.09 +0.06 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 20.57 +0.04 0 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 23.03 +0.09 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 25.52 0.00 0 0 180 0
29SEP26 107.50 P 0.00 0.00 0.00 28.18 +0.15 0 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 30.59 +0.08 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 33.10 +0.09 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.59 +0.08 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.09 +0.07 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.68 +0.16 0 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 43.18 +0.16 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.68 +0.22 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.18 +0.15 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.67 +0.15 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.17 +0.15 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.67 +0.16 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.08 +0.06 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.67 +0.15 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.17 +0.16 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.67 +0.17 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.17 +0.16 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.67 +0.16 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.98 -0.02 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.66 +0.15 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.07 +0.07 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.47 -0.04 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 68 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 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 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 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 40 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 0.00 24 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 210 0
29OCT26 67.50 P 0.00 0.00 0.00 0.05 +0.03 18 0 267 0
29OCT26 70.00 P 0.00 0.00 0.00 0.11 +0.05 17 0 1,182 0
29OCT26 72.50 P 0.00 0.00 0.00 0.25 +0.07 16 0 831 0
29OCT26 75.00 P 0.36 0.38 0.31 0.52 +0.06 15 40 1,606 +34
29OCT26 77.50 P 0.95 0.98 0.76 1.06 +0.04 13 25 1,140 +8
29OCT26 80.00 P 2.12 2.12 1.81 1.99 -0.03 12 97 433 +89
29OCT26 82.50 P 3.79 3.79 3.71 3.63 +0.07 12 65 1,436 +65
29OCT26 85.00 P 5.58 6.00 5.56 5.84 +0.09 12 52 1,561 +52
29OCT26 87.50 P 0.00 0.00 0.00 8.27 0.00 14 0 172 0
29OCT26 90.00 P 0.00 0.00 0.00 10.76 +0.01 16 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 13.26 +0.01 19 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 15.76 +0.22 21 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.09 +0.06 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.59 +0.06 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.05 +0.08 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.55 +0.03 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.18 +0.15 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.59 +0.08 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.10 +0.09 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.59 +0.08 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.14 +0.12 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.68 +0.16 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.18 +0.16 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.68 +0.22 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.18 +0.15 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.67 +0.15 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.17 +0.15 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.67 +0.16 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.13 +0.11 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.67 +0.15 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.17 +0.16 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.67 +0.17 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.17 +0.16 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.67 +0.16 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.12 +0.12 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.66 +0.15 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.12 +0.12 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.62 +0.11 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 54 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 47 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 44 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 41 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 20 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 65.00 P 0.04 0.04 0.04 0.02 0.00 16 150 150 +150
27NOV26 67.50 P 0.00 0.00 0.00 0.05 +0.01 15 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.11 0.00 14 0 270 0
27NOV26 72.50 P 0.00 0.00 0.00 0.25 -0.02 14 0 134 0
27NOV26 75.00 P 0.00 0.00 0.00 0.58 -0.04 13 0 315 0
27NOV26 77.50 P 1.06 1.06 1.06 1.23 -0.02 13 2 654 0
27NOV26 80.00 P 0.00 0.00 0.00 2.28 +0.01 12 0 372 0
27NOV26 82.50 P 0.00 0.00 0.00 3.83 +0.08 12 0 211 0
27NOV26 85.00 P 0.00 0.00 0.00 5.98 +0.02 13 0 305 0
27NOV26 87.50 P 0.00 0.00 0.00 8.31 +0.01 14 0 76 0
27NOV26 90.00 P 0.00 0.00 0.00 10.76 +0.01 15 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.26 +0.01 17 0 30 0
27NOV26 95.00 P 0.00 0.00 0.00 15.76 +0.22 20 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.09 +0.06 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.59 +0.06 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.05 +0.08 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.55 +0.03 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.18 +0.15 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.59 +0.08 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.10 +0.09 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.59 +0.08 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.14 +0.12 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.68 +0.16 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.18 +0.16 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.68 +0.22 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.18 +0.15 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.67 +0.15 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.17 +0.15 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.67 +0.16 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.13 +0.11 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.67 +0.15 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.17 +0.16 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.67 +0.17 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.17 +0.16 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.67 +0.16 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.12 +0.12 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.66 +0.15 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.12 +0.12 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.62 +0.11 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 41 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 32 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 0.01 -0.02 18 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 -0.05 15 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.08 14 0 831 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 -0.14 13 0 2,059 0
30DEC26 70.00 P 0.17 0.17 0.17 0.14 -0.20 13 1 3,426 -1
30DEC26 72.50 P 0.00 0.00 0.00 0.35 -0.26 13 0 1,277 0
30DEC26 75.00 P 0.75 0.75 0.75 0.74 -0.28 13 50 10,074 -50
30DEC26 77.50 P 0.00 0.00 0.00 1.45 -0.23 13 0 5,304 0
30DEC26 80.00 P 2.50 2.50 2.50 2.52 -0.12 12 2 7,652 0
30DEC26 82.50 P 4.10 4.10 4.10 4.18 +0.19 13 10 1,682 0
30DEC26 85.00 P 0.00 0.00 0.00 5.98 +0.02 12 0 685 0
30DEC26 87.50 P 0.00 0.00 0.00 8.31 -0.03 13 0 324 0
30DEC26 90.00 P 0.00 0.00 0.00 10.76 0.00 13 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 13.26 +0.01 16 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 15.76 +0.22 18 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 18.09 +0.06 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 20.59 +0.06 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 23.05 +0.08 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 25.55 +0.03 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.18 +0.15 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.59 +0.08 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.10 +0.09 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 35.59 +0.08 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.14 +0.12 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.68 +0.16 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.18 +0.16 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.68 +0.22 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.18 +0.15 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.67 +0.15 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.17 +0.15 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.67 +0.16 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.13 +0.11 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.67 +0.15 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.17 +0.16 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.67 +0.17 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.17 +0.16 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.67 +0.16 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.12 +0.12 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.66 +0.15 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.12 +0.12 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.62 +0.11 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.04 -0.02 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.10 0.00 14 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.21 +0.02 14 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.39 +0.05 14 0 4,135 0
30MAR27 72.50 P 0.00 0.00 0.00 0.71 +0.07 13 0 614 0
30MAR27 75.00 P 1.14 1.14 1.12 1.24 +0.07 13 12 1,723 +8
30MAR27 77.50 P 0.00 0.00 0.00 1.99 +0.03 13 0 1,060 0
30MAR27 80.00 P 3.11 3.11 2.85 3.05 -0.02 12 60 1,090 +40
30MAR27 82.50 P 0.00 0.00 0.00 4.51 +0.04 12 0 874 0
30MAR27 85.00 P 0.00 0.00 0.00 6.32 +0.10 13 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 8.47 -0.01 13 0 125 0
30MAR27 90.00 P 0.00 0.00 0.00 10.79 0.00 13 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.26 +0.01 14 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.76 +0.20 16 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.09 +0.06 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.59 +0.06 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.05 +0.08 0 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 25.85 +0.10 26 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 28.18 +0.15 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.59 +0.08 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.10 +0.09 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.59 +0.08 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.14 +0.12 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.68 +0.16 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.18 +0.16 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.68 +0.18 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.18 +0.15 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.67 +0.15 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.17 +0.15 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.67 +0.16 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.13 +0.11 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.67 +0.15 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.17 +0.16 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.67 +0.17 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.17 +0.16 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.67 +0.16 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.12 +0.12 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.66 +0.15 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.12 +0.12 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.62 +0.11 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.04 -0.02 12 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.10 0.00 12 0 244 0
29JUN27 67.50 P 0.00 0.00 0.00 0.21 +0.02 12 0 579 0
29JUN27 70.00 P 0.00 0.00 0.00 0.47 +0.01 12 0 928 0
29JUN27 72.50 P 0.00 0.00 0.00 0.96 +0.02 13 0 3,974 0
29JUN27 75.00 P 1.99 2.06 1.99 1.69 +0.02 13 8 1,248 +6
29JUN27 77.50 P 0.00 0.00 0.00 2.71 +0.01 14 0 516 0
29JUN27 80.00 P 4.42 4.46 4.42 4.01 -0.01 14 30 550 0
29JUN27 82.50 P 0.00 0.00 0.00 5.58 -0.01 15 0 187 0
29JUN27 85.00 P 0.00 0.00 0.00 7.39 -0.02 16 0 242 0
29JUN27 87.50 P 0.00 0.00 0.00 9.08 -0.01 15 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 11.17 -0.01 15 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 13.42 -0.01 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.94 +0.12 18 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.21 +0.10 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.69 +0.15 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.05 +0.08 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.85 +0.10 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.18 +0.15 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.59 +0.08 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.10 +0.09 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.59 +0.08 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.14 +0.12 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.68 +0.16 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.18 +0.16 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.68 +0.18 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.18 +0.15 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.67 +0.15 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.17 +0.15 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.67 +0.16 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.13 +0.11 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.67 +0.15 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.17 +0.16 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.67 +0.17 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.17 +0.16 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.67 +0.16 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.12 +0.12 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.66 +0.15 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.12 +0.12 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.62 +0.11 0 0 0 0
TOTAL PUT 1,681 125,669 +328
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$ 5.495
28AUG26 4.50 C 0.00 0.00 0.00 1.00 -0.78 56 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.90 -0.78 50 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.80 -0.78 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.70 -0.79 39 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.60 -0.78 33 0 0 0
28AUG26 5.00 C 0.64 0.64 0.64 0.50 -0.78 28 15 16 +15
28AUG26 5.25 C 0.00 0.00 0.00 0.26 -0.79 24 0 7 0
28AUG26 5.50 C 0.19 0.26 0.07 0.10 -0.68 29 235 231 +231
28AUG26 5.75 C 0.05 0.11 0.05 0.03 -0.52 32 147 278 +128
28AUG26 6.00 C 0.02 0.02 0.01 0.01 -0.31 37 1,146 1,284 +17
28AUG26 6.25 C 0.02 0.02 0.02 0.01 -0.14 50 6 274 -5
28AUG26 6.50 C 0.01 0.01 0.01 0.01 -0.04 61 54 1,427 -54
28AUG26 6.75 C 0.00 0.00 0.00 0.01 -0.01 72 0 1,664 0
28AUG26 7.00 C 0.01 0.01 0.01 0.01 0.00 82 1 893 -1
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 891 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 795 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 110 0 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 118 0 744 0
28AUG26 8.25 C 0.01 0.01 0.01 0.01 0.00 126 2 1,442 -2
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 133 0 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 141 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 148 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 173 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 -0.81 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 -0.81 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.80 -0.81 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 -0.80 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.62 -0.79 22 0 0 0
29SEP26 5.00 C 0.54 0.54 0.48 0.52 -0.79 18 100 0 0
29SEP26 5.25 C 0.45 0.45 0.45 0.33 -0.73 23 100 100 +100
29SEP26 5.50 C 0.32 0.32 0.17 0.18 -0.62 23 82 80 +80
29SEP26 5.75 C 0.13 0.16 0.08 0.09 -0.46 24 828 803 +803
29SEP26 6.00 C 0.06 0.09 0.05 0.04 -0.28 25 89 103 +46
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.13 27 0 752 0
29SEP26 6.50 C 0.02 0.02 0.02 0.01 -0.04 28 1,424 1,666 +968
29SEP26 6.75 C 0.02 0.02 0.01 0.01 -0.01 33 112 602 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,272 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,123 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 578 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 120 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 1.02 -0.79 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.92 -0.79 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.83 -0.78 21 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.74 -0.77 22 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.65 -0.76 22 0 0 0
29OCT26 5.00 C 0.73 0.73 0.52 0.58 -0.73 24 124 74 +74
29OCT26 5.25 C 0.56 0.56 0.52 0.38 -0.68 22 60 60 +60
29OCT26 5.50 C 0.30 0.40 0.22 0.25 -0.55 24 245 225 +225
29OCT26 5.75 C 0.20 0.20 0.12 0.15 -0.40 24 1,097 1,097 +1,097
29OCT26 6.00 C 0.11 0.14 0.08 0.08 -0.24 24 75 75 +75
29OCT26 6.25 C 0.06 0.09 0.05 0.05 -0.11 26 463 612 +418
29OCT26 6.50 C 0.05 0.05 0.05 0.02 -0.06 24 4 114 +4
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.03 25 0 496 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 309 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.94 -0.77 20 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.85 -0.76 21 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.78 -0.73 25 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.68 -0.73 22 0 0 0
27NOV26 5.00 C 0.59 0.59 0.55 0.62 -0.69 25 250 250 +250
27NOV26 5.25 C 0.00 0.00 0.00 0.43 -0.63 23 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.29 -0.51 23 0 0 0
27NOV26 5.75 C 0.21 0.28 0.21 0.19 -0.36 24 16 16 +16
27NOV26 6.00 C 0.15 0.15 0.13 0.12 -0.22 24 15 15 +15
27NOV26 6.25 C 0.14 0.14 0.14 0.07 -0.13 24 10 10 +10
27NOV26 6.50 C 0.00 0.00 0.00 0.04 -0.08 24 0 0 0
27NOV26 6.75 C 0.05 0.05 0.05 0.03 -0.04 26 2 151 +2
27NOV26 7.00 C 0.03 0.03 0.03 0.02 -0.02 27 3 537 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.06 -0.75 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.97 -0.74 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 -0.73 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 -0.71 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 -0.69 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.65 -0.66 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 -0.60 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 -0.47 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.23 -0.33 23 0 0 0
30DEC26 6.00 C 0.24 0.24 0.16 0.16 -0.21 24 212 212 +91
30DEC26 6.25 C 0.13 0.13 0.11 0.10 -0.14 24 9 109 +9
30DEC26 6.50 C 0.09 0.11 0.09 0.06 -0.10 23 45 96 +3
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.07 24 0 37 0
30DEC26 7.00 C 0.04 0.04 0.04 0.02 -0.05 23 10 242 +10
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.03 23 0 518 0
30DEC26 7.50 C 0.03 0.03 0.03 0.01 -0.02 25 32 1,068 +32
30DEC26 7.75 C 0.03 0.03 0.02 0.01 -0.01 27 155 802 -1
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,352 0
30DEC26 8.25 C 0.02 0.02 0.02 0.01 0.00 32 2 82 0
30DEC26 8.50 C 0.02 0.02 0.02 0.01 0.00 34 2 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 151 0
30DEC26 9.00 C 0.01 0.01 0.01 0.01 0.00 37 120 527 +120
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 424 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 1.12 -0.69 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.04 -0.67 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.95 -0.66 22 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.88 -0.63 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.80 -0.61 22 0 0 0
30MAR27 5.00 C 0.90 0.90 0.90 0.73 -0.58 22 22 22 +22
30MAR27 5.25 C 0.62 0.62 0.62 0.57 -0.49 22 30 30 +30
30MAR27 5.50 C 0.48 0.48 0.48 0.43 -0.39 22 36 36 +36
30MAR27 5.75 C 0.34 0.34 0.34 0.34 -0.28 23 54 54 +54
30MAR27 6.00 C 0.28 0.28 0.28 0.25 -0.22 23 30 40 +30
30MAR27 6.25 C 0.24 0.24 0.24 0.18 -0.18 23 2 32 +2
30MAR27 6.50 C 0.16 0.16 0.16 0.13 -0.14 23 2 118 +2
30MAR27 6.75 C 0.15 0.15 0.11 0.09 -0.11 23 66 421 +66
30MAR27 7.00 C 0.09 0.09 0.09 0.06 -0.09 23 2 421 +2
30MAR27 7.25 C 0.00 0.00 0.00 0.04 -0.07 23 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 -0.05 23 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 -0.04 23 0 76 0
30MAR27 8.00 C 0.02 0.02 0.02 0.01 -0.03 22 4 121 +4
30MAR27 8.25 C 0.04 0.04 0.04 0.01 -0.02 24 10 170 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 243 0
30MAR27 8.75 C 0.04 0.04 0.04 0.01 0.00 27 2 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 41 0
30MAR27 9.25 C 0.03 0.03 0.03 0.01 0.00 30 2 2 0
30MAR27 9.50 C 0.03 0.03 0.03 0.01 0.00 31 2 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 1.16 -0.65 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.08 -0.63 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.00 -0.61 24 0 0 0
29JUN27 4.80 C 0.90 0.90 0.90 0.93 -0.58 24 1 1 +1
29JUN27 4.90 C 0.00 0.00 0.00 0.87 -0.54 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.79 -0.52 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.63 -0.43 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.50 -0.37 24 0 0 0
29JUN27 5.75 C 0.54 0.54 0.54 0.40 -0.34 25 2 3 +2
29JUN27 6.00 C 0.39 0.39 0.39 0.32 -0.29 26 16 16 +11
29JUN27 6.25 C 0.00 0.00 0.00 0.25 -0.25 26 0 2 0
29JUN27 6.50 C 0.24 0.27 0.24 0.19 -0.21 26 25 48 +24
29JUN27 6.75 C 0.00 0.00 0.00 0.14 -0.18 26 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.11 -0.15 26 0 46 0
29JUN27 7.25 C 0.14 0.14 0.14 0.08 -0.12 26 10 26 +10
29JUN27 7.50 C 0.10 0.13 0.10 0.06 -0.10 26 8 121 +3
29JUN27 7.75 C 0.00 0.00 0.00 0.05 -0.08 27 0 220 0
29JUN27 8.00 C 0.10 0.10 0.09 0.03 -0.07 26 244 279 +236
29JUN27 8.25 C 0.00 0.00 0.00 0.02 -0.06 25 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 -0.05 24 0 158 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 -0.04 25 0 30 0
29JUN27 9.00 C 0.05 0.05 0.05 0.01 -0.03 26 3 831 -3
29JUN27 9.25 C 0.00 0.00 0.00 0.01 -0.02 28 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29JUN27 10.00 C 0.04 0.04 0.03 0.01 0.00 31 50 525 +25
TOTAL CALL 7,915 43,757 +5,393
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.25 P 0.01 0.04 0.01 0.03 +0.02 33 374 270 +270
28AUG26 5.50 P 0.08 0.13 0.03 0.11 +0.10 31 415 375 +368
28AUG26 5.75 P 0.11 0.29 0.10 0.29 +0.28 35 55 111 +30
28AUG26 6.00 P 0.11 0.55 0.11 0.52 +0.49 43 435 337 -87
28AUG26 6.25 P 0.70 0.80 0.46 0.78 +0.67 63 530 912 -340
28AUG26 6.50 P 0.91 0.95 0.78 1.03 +0.76 77 83 1,357 -48
28AUG26 6.75 P 1.06 1.06 1.06 1.27 +0.79 81 3 1,040 -223
28AUG26 7.00 P 1.37 1.45 1.36 1.52 +0.79 92 150 380 -398
28AUG26 7.25 P 0.00 0.00 0.00 1.76 +0.78 88 0 54 -104
28AUG26 7.50 P 0.00 0.00 0.00 2.02 +0.79 113 0 0 -179
28AUG26 7.75 P 0.00 0.00 0.00 2.27 +0.79 122 0 0 -112
28AUG26 8.00 P 2.24 2.56 2.24 2.52 +0.79 131 432 319 +142
28AUG26 8.25 P 0.00 0.00 0.00 2.76 +0.78 122 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.01 +0.78 129 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.26 +0.78 136 0 0 -20
28AUG26 9.00 P 0.00 0.00 0.00 3.52 +0.79 163 0 0 -21
28AUG26 9.25 P 0.00 0.00 0.00 3.76 +0.78 151 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.01 +0.78 157 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.26 +0.78 163 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 4.51 +0.78 169 0 0 0
28AUG26 10.50 P 4.80 4.80 4.80 5.02 +0.79 204 1 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.70 P 0.01 0.01 0.01 0.01 0.00 28 480 480 +480
29SEP26 4.80 P 0.01 0.01 0.01 0.01 0.00 25 225 225 +225
29SEP26 4.90 P 0.01 0.01 0.01 0.02 +0.01 26 57 57 +57
29SEP26 5.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29SEP26 5.25 P 0.06 0.09 0.03 0.08 +0.07 25 770 910 +685
29SEP26 5.50 P 0.14 0.20 0.08 0.18 +0.15 25 543 745 +494
29SEP26 5.75 P 0.15 0.35 0.15 0.34 +0.25 26 218 602 +144
29SEP26 6.00 P 0.30 0.45 0.30 0.54 +0.34 27 18 1,468 +15
29SEP26 6.25 P 0.35 0.62 0.35 0.78 +0.42 32 33 1,174 -28
29SEP26 6.50 P 0.76 1.08 0.76 1.04 +0.48 42 10 957 -6
29SEP26 6.75 P 1.14 1.25 1.14 1.28 +0.50 45 6 437 -126
29SEP26 7.00 P 1.38 1.41 1.38 1.53 +0.51 51 15 3,486 -1,240
29SEP26 7.25 P 1.64 1.65 1.64 1.78 +0.52 56 18 2,023 -913
29SEP26 7.50 P 1.93 1.93 1.93 2.03 +0.53 61 5 392 -319
29SEP26 7.75 P 0.00 0.00 0.00 2.27 +0.52 62 0 157 -38
29SEP26 8.00 P 2.30 2.38 2.30 2.52 +0.53 66 26 236 -46
29SEP26 8.25 P 2.54 2.54 2.53 2.78 +0.55 75 10 12 -106
29SEP26 8.50 P 0.00 0.00 0.00 3.01 +0.54 67 0 5 -41
29SEP26 8.75 P 0.00 0.00 0.00 3.26 +0.54 71 0 2 -11
29SEP26 9.00 P 0.00 0.00 0.00 3.53 +0.57 87 0 0 -25
29SEP26 9.25 P 0.00 0.00 0.00 3.76 +0.56 78 0 17 -1
29SEP26 9.50 P 0.00 0.00 0.00 4.02 +0.58 90 0 0 -5
29SEP26 9.75 P 0.00 0.00 0.00 4.27 +0.58 93 0 0 -19
29SEP26 10.00 P 0.00 0.00 0.00 4.53 +0.59 102 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.02 +0.58 102 0 0 -38
29SEP26 11.00 P 0.00 0.00 0.00 5.53 +0.59 115 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.03 +0.59 121 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.53 +0.59 126 0 4 -6
29SEP26 12.50 P 0.00 0.00 0.00 7.03 +0.59 131 0 14 -11
29SEP26 13.00 P 0.00 0.00 0.00 7.52 +0.58 130 0 10 -41
29SEP26 13.50 P 0.00 0.00 0.00 8.03 +0.59 141 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.53 +0.59 146 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.03 +0.59 150 0 0 -10
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.60 P 0.01 0.01 0.01 0.01 0.00 24 7 7 +7
29OCT26 4.70 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29OCT26 4.90 P 0.03 0.03 0.03 0.04 +0.03 24 15 20 +15
29OCT26 5.00 P 0.05 0.05 0.05 0.06 +0.05 25 5 30 0
29OCT26 5.25 P 0.08 0.14 0.06 0.13 +0.10 25 63 67 +62
29OCT26 5.50 P 0.12 0.26 0.12 0.23 +0.17 24 390 451 +389
29OCT26 5.75 P 0.35 0.35 0.22 0.39 +0.25 26 98 227 +51
29OCT26 6.00 P 0.41 0.61 0.38 0.58 +0.33 27 103 811 +22
29OCT26 6.25 P 0.00 0.00 0.00 0.80 +0.40 29 0 1,052 0
29OCT26 6.50 P 0.92 0.95 0.92 1.04 +0.45 33 500 1,326 -204
29OCT26 6.75 P 0.00 0.00 0.00 1.28 +0.48 36 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.53 +0.50 40 0 5 0
29OCT26 7.25 P 1.66 1.66 1.66 1.78 +0.52 45 20 0 -20
29OCT26 7.50 P 1.95 1.95 1.95 2.03 +0.53 49 5 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.28 +0.53 52 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.53 +0.54 56 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.78 +0.55 60 0 8 0
29OCT26 8.50 P 0.00 0.00 0.00 3.03 +0.56 63 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.28 +0.56 66 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.53 +0.57 69 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 +0.02 24 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 +0.04 25 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 +0.05 24 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.09 +0.07 25 0 0 0
27NOV26 5.25 P 0.12 0.12 0.12 0.16 +0.12 24 5 11 +5
27NOV26 5.50 P 0.00 0.00 0.00 0.27 +0.18 25 0 5 0
27NOV26 5.75 P 0.25 0.25 0.25 0.42 +0.24 25 48 175 +13
27NOV26 6.00 P 0.49 0.52 0.47 0.60 +0.31 25 70 197 -50
27NOV26 6.25 P 0.00 0.00 0.00 0.81 +0.38 27 0 345 0
27NOV26 6.50 P 0.00 0.00 0.00 1.05 +0.44 30 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.28 +0.47 31 10 11 +10
27NOV26 7.00 P 0.00 0.00 0.00 1.54 +0.51 37 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.78 +0.51 39 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 2.03 +0.52 42 0 7 0
27NOV26 7.75 P 0.00 0.00 0.00 2.28 +0.53 46 20 20 +20
27NOV26 8.00 P 0.00 0.00 0.00 2.53 +0.54 49 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.78 +0.55 52 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.03 +0.56 55 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.28 +0.56 58 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.53 +0.57 60 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 +0.02 23 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 +0.04 24 0 0 0
30DEC26 4.80 P 0.03 0.04 0.03 0.06 +0.05 23 10 10 +10
30DEC26 4.90 P 0.05 0.05 0.05 0.08 +0.06 23 3 750 0
30DEC26 5.00 P 0.07 0.10 0.06 0.10 +0.07 23 31 50 +31
30DEC26 5.25 P 0.15 0.15 0.10 0.19 +0.12 24 25 51 +25
30DEC26 5.50 P 0.23 0.31 0.19 0.30 +0.17 24 49 845 +27
30DEC26 5.75 P 0.31 0.44 0.29 0.45 +0.24 24 2,045 2,393 +1,798
30DEC26 6.00 P 0.46 0.62 0.43 0.62 +0.29 24 61 700 +20
30DEC26 6.25 P 0.00 0.00 0.00 0.83 +0.36 26 0 153 0
30DEC26 6.50 P 0.88 0.98 0.88 1.05 +0.41 27 4 3,189 0
30DEC26 6.75 P 0.00 0.00 0.00 1.29 +0.46 30 0 447 0
30DEC26 7.00 P 1.40 1.46 1.40 1.54 +0.49 33 30 529 -30
30DEC26 7.25 P 0.00 0.00 0.00 1.78 +0.51 35 0 33 0
30DEC26 7.50 P 1.90 1.90 1.90 2.04 +0.53 40 19 372 -25
30DEC26 7.75 P 0.00 0.00 0.00 2.29 +0.54 43 0 178 -6
30DEC26 8.00 P 2.35 2.35 2.35 2.54 +0.55 46 5 163 -36
30DEC26 8.25 P 0.00 0.00 0.00 2.78 +0.55 47 0 0 -7
30DEC26 8.50 P 0.00 0.00 0.00 3.03 +0.56 49 0 0 -49
30DEC26 8.75 P 0.00 0.00 0.00 3.28 +0.56 52 0 12 -8
30DEC26 9.00 P 0.00 0.00 0.00 3.53 +0.57 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.78 +0.58 56 0 0 -20
30DEC26 9.50 P 0.00 0.00 0.00 4.03 +0.58 59 0 0 -5
30DEC26 9.75 P 0.00 0.00 0.00 4.28 +0.59 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.53 +0.59 63 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.03 +0.58 67 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.53 +0.58 71 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 6.03 +0.58 74 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.53 +0.58 78 0 0 0
30DEC26 12.50 P 7.00 7.00 7.00 7.03 +0.58 81 5 25 0
30MAR27 4.50 P 0.04 0.04 0.04 0.06 +0.05 24 4 9 +4
30MAR27 4.60 P 0.04 0.05 0.04 0.07 +0.05 23 9 9 +9
30MAR27 4.70 P 0.06 0.06 0.06 0.08 +0.05 22 2 40 +2
30MAR27 4.80 P 0.07 0.09 0.07 0.10 +0.06 22 7 7 +7
30MAR27 4.90 P 0.00 0.00 0.00 0.13 +0.07 23 0 10 0
30MAR27 5.00 P 0.10 0.13 0.10 0.15 +0.08 22 20 30 +20
30MAR27 5.25 P 0.20 0.25 0.16 0.25 +0.12 23 60 62 +60
30MAR27 5.50 P 0.34 0.34 0.30 0.37 +0.17 23 250 323 +240
30MAR27 5.75 P 0.39 0.40 0.36 0.51 +0.22 23 151 601 +151
30MAR27 6.00 P 0.54 0.54 0.54 0.68 +0.27 24 10 77 0
30MAR27 6.25 P 0.74 0.91 0.72 0.87 +0.32 24 24 571 -20
30MAR27 6.50 P 0.80 1.13 0.80 1.08 +0.37 25 14 404 +1
30MAR27 6.75 P 0.00 0.00 0.00 1.31 +0.42 27 0 108 0
30MAR27 7.00 P 1.45 1.50 1.45 1.54 +0.46 28 28 115 -8
30MAR27 7.25 P 1.70 1.70 1.70 1.79 +0.49 30 10 67 0
30MAR27 7.50 P 1.99 1.99 1.95 2.04 +0.52 33 16 89 -7
30MAR27 7.75 P 0.00 0.00 0.00 2.29 +0.54 36 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.54 +0.55 38 0 6 -1
30MAR27 8.25 P 0.00 0.00 0.00 2.78 +0.55 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.03 +0.56 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 3.28 +0.56 43 0 0 -49
30MAR27 9.00 P 0.00 0.00 0.00 3.53 +0.57 45 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.79 +0.59 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 4.04 +0.59 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.28 +0.59 50 0 1 0
30MAR27 10.00 P 4.27 4.27 4.27 4.53 +0.59 52 1 6 +1
30MAR27 10.50 P 0.00 0.00 0.00 5.03 +0.58 55 0 0 0
29JUN27 4.50 P 0.09 0.09 0.09 0.19 +0.14 25 3 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.22 +0.16 25 0 1 0
29JUN27 4.70 P 0.00 0.00 0.00 0.26 +0.18 25 0 117 0
29JUN27 4.80 P 0.15 0.18 0.12 0.30 +0.21 25 26 73 +26
29JUN27 4.90 P 0.17 0.17 0.17 0.34 +0.23 25 2 240 0
29JUN27 5.00 P 0.24 0.24 0.18 0.38 +0.24 24 55 91 +54
29JUN27 5.25 P 0.32 0.36 0.28 0.51 +0.31 24 40 112 +12
29JUN27 5.50 P 0.45 0.48 0.39 0.66 +0.38 24 121 232 +41
29JUN27 5.75 P 0.00 0.00 0.00 0.82 +0.44 24 0 322 0
29JUN27 6.00 P 0.70 0.77 0.70 1.00 +0.47 24 4 462 +4
29JUN27 6.25 P 0.00 0.00 0.00 1.18 +0.53 23 0 461 0
29JUN27 6.50 P 1.02 1.11 1.01 1.38 +0.58 22 146 273 +51
29JUN27 6.75 P 1.27 1.33 1.27 1.59 +0.61 20 25 81 +16
29JUN27 7.00 P 1.60 1.60 1.60 1.80 +0.63 16 25 113 -15
29JUN27 7.25 P 1.83 1.83 1.83 2.03 +0.65 0 8 8 -3
29JUN27 7.50 P 0.00 0.00 0.00 2.25 +0.67 0 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 2.48 +0.68 0 0 224 0
29JUN27 8.00 P 2.35 2.36 2.30 2.71 +0.69 0 111 139 +79
29JUN27 8.25 P 0.00 0.00 0.00 2.94 +0.70 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.17 +0.70 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.41 +0.69 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.64 +0.68 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.88 +0.68 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.11 +0.66 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.35 +0.66 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.58 +0.64 0 0 0 0
TOTAL PUT 9,730 40,714 +1,068
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$ 12.360
28AUG26 8.00 C 0.00 0.00 0.00 4.37 +0.16 113 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.12 +0.17 105 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.87 +0.17 98 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.62 +0.17 90 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.37 +0.17 83 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.12 +0.17 76 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.87 +0.17 69 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.62 +0.17 63 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.37 +0.17 56 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 1.87 +0.17 44 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 1.37 +0.16 32 0 65 0
28AUG26 11.50 C 0.00 0.00 0.00 0.88 +0.14 28 0 54 0
28AUG26 12.00 C 0.00 0.00 0.00 0.43 +0.08 25 0 207 0
28AUG26 12.50 C 0.00 0.00 0.00 0.15 +0.04 26 0 251 0
28AUG26 13.00 C 0.03 0.06 0.03 0.04 +0.01 28 22 626 +19
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 49 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 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 84 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.38 +0.17 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.13 +0.16 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.88 +0.17 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.63 +0.16 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.38 +0.17 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.13 +0.17 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.89 +0.17 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.64 +0.17 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.39 +0.17 30 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 1.89 +0.16 22 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 1.42 +0.18 27 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.98 +0.13 26 0 669 0
29SEP26 12.00 C 0.00 0.00 0.00 0.60 +0.11 25 0 1,428 0
29SEP26 12.50 C 0.25 0.25 0.25 0.34 +0.08 25 16 801 +16
29SEP26 13.00 C 0.14 0.16 0.14 0.17 +0.04 25 23 1,674 +21
29SEP26 13.50 C 0.08 0.08 0.08 0.08 +0.02 26 10 755 +10
29SEP26 14.00 C 0.05 0.05 0.05 0.04 +0.02 27 100 352 -100
29SEP26 14.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.38 +0.16 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.13 +0.16 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.88 +0.16 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.63 +0.16 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.38 +0.16 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.13 +0.17 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.89 +0.17 33 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.64 +0.17 30 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.39 +0.17 27 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.90 +0.16 25 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.43 +0.15 25 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.99 +0.12 23 0 64 0
29OCT26 12.00 C 0.00 0.00 0.00 0.66 +0.09 24 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.41 +0.07 24 0 113 0
29OCT26 13.00 C 0.23 0.23 0.23 0.25 +0.05 25 5 129 +5
29OCT26 13.50 C 0.00 0.00 0.00 0.15 +0.04 26 0 75 0
29OCT26 14.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 445 0
29OCT26 14.50 C 0.05 0.05 0.05 0.04 +0.01 25 100 200 +100
29OCT26 15.00 C 0.03 0.03 0.03 0.02 0.00 25 100 100 +100
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
27NOV26 8.75 C 0.00 0.00 0.00 3.63 +0.16 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.38 +0.16 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.14 +0.17 33 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.89 +0.16 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.64 +0.16 27 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.39 +0.16 24 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.91 +0.15 25 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.47 +0.14 25 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.07 +0.10 25 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.75 +0.08 24 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.52 +0.07 25 0 85 0
27NOV26 13.00 C 0.00 0.00 0.00 0.34 +0.04 25 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.23 +0.04 25 0 5 0
27NOV26 14.00 C 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.38 +0.16 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.13 +0.16 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.88 +0.16 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.63 +0.16 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.38 +0.16 0 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 3.14 +0.16 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.89 +0.16 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.64 +0.15 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.39 +0.14 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.94 +0.14 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.52 +0.11 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.14 +0.07 24 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.85 +0.05 24 0 79 0
30DEC26 12.50 C 0.00 0.00 0.00 0.62 +0.05 25 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.44 +0.04 25 0 250 0
30DEC26 13.50 C 0.00 0.00 0.00 0.31 +0.03 25 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 +0.03 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 0.00 25 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 0.00 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 17.50 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 0.01 0.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.38 +0.15 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.13 +0.15 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.88 +0.15 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.63 +0.14 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.39 +0.13 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.14 +0.11 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.89 +0.09 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.67 +0.09 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.46 +0.10 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.06 +0.09 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.70 +0.10 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.39 +0.09 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.11 +0.07 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 0.86 +0.04 24 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 0.67 +0.02 24 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.51 +0.03 24 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.39 +0.03 24 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 +0.01 24 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 +0.01 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 +0.01 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 0.00 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 0.00 25 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 4.38 +0.12 0 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.13 +0.10 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.88 +0.07 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.68 +0.12 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.43 +0.06 25 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.24 +0.11 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.03 +0.10 26 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.82 +0.09 26 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.63 +0.08 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.28 +0.10 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.92 +0.09 25 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.61 +0.07 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.34 +0.08 25 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.12 +0.08 25 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.93 +0.07 25 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.76 +0.06 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.62 +0.05 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.50 +0.04 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.41 +0.04 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.32 +0.03 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
TOTAL CALL 376 13,080 +171
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 107 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 316 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 366 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 268 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 599 0
28AUG26 12.00 P 0.00 0.00 0.00 0.08 -0.05 28 0 933 0
28AUG26 12.50 P 0.00 0.00 0.00 0.30 -0.11 29 0 140 0
28AUG26 13.00 P 0.00 0.00 0.00 0.67 -0.15 28 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.14 -0.18 0 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 1.64 -0.18 0 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.17 -0.14 65 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.70 -0.11 87 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.20 -0.11 98 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.70 -0.12 108 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.19 -0.12 114 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.70 -0.11 127 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.17 -0.15 121 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.67 -0.15 129 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.19 -0.13 147 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 28 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 407 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 -0.04 26 0 1,126 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 -0.06 27 0 2,067 0
29SEP26 12.50 P 0.00 0.00 0.00 0.63 -0.10 26 0 1,103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.99 -0.12 26 0 417 0
29SEP26 13.50 P 0.00 0.00 0.00 1.41 -0.19 25 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 1.93 -0.16 34 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.43 -0.16 40 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 2.94 -0.13 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.45 -0.12 54 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.95 -0.11 59 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.45 -0.11 64 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.95 -0.11 69 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.44 -0.12 72 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.94 -0.12 76 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.44 -0.11 80 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.00 P 0.01 0.01 0.01 0.01 0.00 32 100 115 +100
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 35 0
29OCT26 10.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.27 -0.04 26 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.47 -0.07 25 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 0.75 -0.09 26 0 43 0
29OCT26 13.00 P 1.13 1.13 1.13 1.11 -0.10 27 14 24 +14
29OCT26 13.50 P 0.00 0.00 0.00 1.47 -0.13 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.97 -0.13 30 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.45 -0.15 34 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.95 -0.14 38 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.45 -0.13 42 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.95 -0.13 46 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.45 -0.12 50 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.95 -0.13 54 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.20 -0.03 25 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.35 -0.05 25 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.57 -0.07 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.85 -0.07 26 0 0 0
27NOV26 13.00 P 1.20 1.20 1.20 1.19 -0.09 27 13 13 +13
27NOV26 13.50 P 0.00 0.00 0.00 1.53 -0.12 25 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.01 -0.12 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.48 -0.12 31 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 2.96 -0.13 34 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.45 -0.13 37 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.95 -0.13 40 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.45 -0.12 43 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.95 -0.13 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.02 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 15 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 -0.03 26 0 61 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.06 26 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.44 -0.06 26 0 88 0
30DEC26 12.00 P 0.00 0.00 0.00 0.66 -0.09 26 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 0.93 -0.08 26 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.26 -0.09 26 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.60 -0.13 25 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.06 -0.09 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.51 -0.09 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.97 -0.12 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.45 -0.13 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.95 -0.13 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.45 -0.12 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.95 -0.13 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.44 -0.12 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.94 -0.12 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.44 -0.11 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 -0.02 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 -0.03 25 0 237 0
30MAR27 10.00 P 0.24 0.24 0.24 0.17 -0.03 25 15 106 -15
30MAR27 10.50 P 0.00 0.00 0.00 0.27 -0.05 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.42 -0.06 25 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 0.60 -0.05 25 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 0.83 -0.10 25 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.09 -0.09 25 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.41 -0.06 26 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.73 -0.13 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.16 -0.07 27 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.56 -0.10 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.01 -0.10 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.47 -0.12 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.96 -0.12 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.45 -0.12 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.95 -0.13 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.44 -0.12 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.95 -0.11 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.44 -0.11 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.05 -0.01 26 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.09 -0.01 26 0 6 0
29JUN27 9.00 P 0.19 0.19 0.19 0.12 -0.01 26 5 19 +5
29JUN27 9.25 P 0.00 0.00 0.00 0.15 -0.02 26 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.29 -0.03 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.42 -0.04 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.59 -0.05 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.79 -0.06 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.03 -0.07 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.31 -0.06 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.62 -0.06 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.95 -0.06 27 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.33 -0.05 28 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.70 -0.08 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.10 -0.09 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.53 -0.10 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.99 -0.11 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.46 -0.11 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.95 -0.13 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.44 -0.12 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.95 -0.11 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.44 -0.11 36 0 0 0
TOTAL PUT 147 13,229 +117
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$ 69.550
28AUG26 47.00 C 0.00 0.00 0.00 22.70 -0.74 129 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 21.92 -0.52 150 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 20.70 -0.74 116 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.70 -0.74 110 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.20 -0.74 96 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.70 -0.74 82 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.09 -0.86 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.59 -0.86 0 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 7.10 -0.85 26 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 4.65 -0.83 25 0 343 0
28AUG26 67.50 C 0.00 0.00 0.00 2.46 -0.70 25 0 344 0
28AUG26 70.00 C 1.05 1.10 0.91 0.91 -0.51 25 233 1,449 -58
28AUG26 72.50 C 0.32 0.32 0.32 0.24 -0.18 25 4 1,096 0
28AUG26 75.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 811 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 939 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 971 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,104 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 354 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 173 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 216 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 79 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 23 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.97 -0.52 103 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.97 -0.52 99 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.97 -0.52 95 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.98 -0.51 92 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.98 -0.52 88 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 23.98 -0.52 84 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.98 -0.52 81 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.92 -0.58 74 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.99 -0.52 74 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.00 -0.51 70 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.50 -0.51 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.01 -0.51 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.17 -0.86 21 0 0 0
29SEP26 60.00 C 9.92 9.92 9.92 9.71 -0.84 25 2 61 0
29SEP26 62.50 C 0.00 0.00 0.00 7.33 -0.80 25 0 217 0
29SEP26 65.00 C 5.12 5.12 5.12 5.21 -0.67 26 15 177 +15
29SEP26 67.50 C 3.85 3.85 3.85 3.34 -0.60 25 30 394 +1
29SEP26 70.00 C 2.01 2.01 2.01 1.91 -0.50 24 15 851 +15
29SEP26 72.50 C 1.18 1.18 1.10 1.10 -0.27 25 49 533 -11
29SEP26 75.00 C 0.74 0.74 0.74 0.54 -0.18 25 1 1,054 +1
29SEP26 77.50 C 0.45 0.46 0.45 0.25 -0.09 25 22 1,449 +22
29SEP26 80.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 3,066 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 2,919 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 446 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 103 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 223 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 23.00 -0.50 64 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.00 -0.50 62 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 20.99 -0.52 58 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 20.00 -0.51 56 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 17.50 -0.51 49 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 15.01 -0.51 43 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 12.36 -0.67 33 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 9.79 -0.80 25 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 7.38 -0.89 21 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 5.40 -0.66 23 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 3.81 -0.58 23 0 101 0
29OCT26 70.00 C 2.82 2.82 2.82 2.58 -0.48 24 15 70 +15
29OCT26 72.50 C 0.00 0.00 0.00 1.68 -0.33 24 0 75 0
29OCT26 75.00 C 0.00 0.00 0.00 1.09 -0.16 25 0 247 0
29OCT26 77.50 C 0.00 0.00 0.00 0.65 -0.08 25 0 236 0
29OCT26 80.00 C 0.00 0.00 0.00 0.36 -0.06 25 0 436 0
29OCT26 82.50 C 0.00 0.00 0.00 0.19 -0.03 24 0 265 0
29OCT26 85.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 76 0
29OCT26 87.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.03 0.00 25 0 15 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 0.00 26 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 20.99 -0.52 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 20.00 -0.51 47 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.50 -0.51 41 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.01 -0.52 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 12.36 -0.72 28 0 0 0
27NOV26 60.00 C 10.04 10.04 10.04 10.10 -0.64 27 7 7 +7
27NOV26 62.50 C 0.00 0.00 0.00 7.75 -0.84 23 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 5.91 -0.66 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 4.38 -0.67 23 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 3.19 -0.62 24 0 14 0
27NOV26 72.50 C 2.31 2.31 2.31 2.31 -0.43 24 4 28 0
27NOV26 75.00 C 0.00 0.00 0.00 1.60 -0.29 25 0 20 0
27NOV26 77.50 C 0.00 0.00 0.00 1.06 -0.21 25 0 36 0
27NOV26 80.00 C 0.00 0.00 0.00 0.67 -0.16 24 0 170 0
27NOV26 82.50 C 0.00 0.00 0.00 0.41 -0.12 24 0 180 0
27NOV26 85.00 C 0.00 0.00 0.00 0.25 -0.07 24 0 75 0
27NOV26 87.50 C 0.00 0.00 0.00 0.15 -0.04 24 0 60 0
27NOV26 90.00 C 0.33 0.33 0.33 0.09 -0.02 25 4 79 +4
27NOV26 92.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 12 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 0.00 25 0 127 0
30DEC26 42.00 C 0.00 0.00 0.00 27.97 -0.52 58 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.97 -0.52 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.98 -0.51 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.98 -0.52 51 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.98 -0.52 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.00 -0.50 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.00 -0.50 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.99 -0.52 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.00 -0.51 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.50 -0.52 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.02 -0.55 31 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 12.59 -0.63 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.23 -0.51 24 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 8.27 -0.75 24 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 6.52 -0.80 24 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 5.06 -0.62 24 0 346 0
30DEC26 70.00 C 0.00 0.00 0.00 3.87 -0.58 24 0 118 0
30DEC26 72.50 C 0.00 0.00 0.00 2.97 -0.40 25 0 811 0
30DEC26 75.00 C 0.00 0.00 0.00 2.15 -0.33 25 0 251 0
30DEC26 77.50 C 0.00 0.00 0.00 1.52 -0.26 25 0 263 0
30DEC26 80.00 C 0.00 0.00 0.00 1.06 -0.20 25 0 296 0
30DEC26 82.50 C 0.00 0.00 0.00 0.72 -0.15 25 0 245 0
30DEC26 85.00 C 0.00 0.00 0.00 0.48 -0.11 24 0 47 0
30DEC26 87.50 C 0.00 0.00 0.00 0.31 -0.08 24 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.20 -0.06 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.13 -0.04 24 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.20 -0.30 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.24 -0.27 40 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.27 -0.26 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.30 -0.27 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.34 -0.50 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.39 -0.27 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.44 -0.07 34 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 18.12 +0.09 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.87 0.00 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.67 -0.08 27 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 11.40 -0.39 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 9.60 -0.73 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.98 -0.46 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 6.57 -0.65 24 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 5.43 -0.54 25 0 77 0
30MAR27 72.50 C 0.00 0.00 0.00 4.44 -0.52 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 3.57 -0.43 25 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 2.80 -0.40 25 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 2.20 -0.33 25 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.71 -0.26 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.31 -0.20 25 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.99 -0.19 25 0 13 0
30MAR27 90.00 C 1.15 1.15 1.15 0.72 -0.18 25 1 24 +1
30MAR27 92.50 C 0.00 0.00 0.00 0.56 -0.10 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.40 -0.11 25 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.30 -0.07 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.65 -0.49 32 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.71 -0.49 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.79 -0.18 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.87 -0.26 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.62 +0.02 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.46 -0.12 27 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 14.40 -0.28 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.28 -0.62 24 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 10.67 -0.60 24 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 9.23 -0.54 25 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 7.94 -0.48 25 0 12 0
29JUN27 70.00 C 0.00 0.00 0.00 6.77 -0.41 25 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 5.72 -0.39 25 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 4.83 -0.35 25 0 59 0
29JUN27 77.50 C 0.00 0.00 0.00 4.05 -0.29 25 0 218 0
29JUN27 80.00 C 0.00 0.00 0.00 3.36 -0.26 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 2.80 -0.29 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.35 -0.25 26 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 2.01 -0.18 26 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.60 -0.20 26 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 1.33 -0.07 26 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 1.07 -0.13 26 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.85 -0.09 26 0 4 0
TOTAL CALL 402 28,475 +12
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 485 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 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 29 0 913 0
28AUG26 65.00 P 0.07 0.07 0.07 0.06 +0.03 26 10 962 -10
28AUG26 67.50 P 0.20 0.35 0.20 0.35 +0.14 25 23 750 -18
28AUG26 70.00 P 0.90 1.41 0.90 1.38 +0.44 26 254 1,346 -11
28AUG26 72.50 P 2.75 2.92 2.75 3.14 +0.68 25 6 1,300 0
28AUG26 75.00 P 0.00 0.00 0.00 5.46 +0.82 25 0 131 0
28AUG26 77.50 P 0.00 0.00 0.00 7.95 +0.85 0 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 10.45 +0.56 0 0 0 -14
28AUG26 82.50 P 0.00 0.00 0.00 12.95 +0.49 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.45 +0.41 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.95 +0.34 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.45 +0.26 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.95 +0.19 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.45 +0.15 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 27.95 +0.15 0 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 54 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 50.00 P 0.01 0.01 0.01 0.01 0.00 36 20 232 0
29SEP26 52.50 P 0.01 0.02 0.01 0.01 0.00 31 45 509 +45
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 429 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 575 0
29SEP26 62.50 P 0.27 0.27 0.27 0.33 +0.08 25 8 563 0
29SEP26 65.00 P 0.71 0.71 0.71 0.77 +0.16 24 5 818 +5
29SEP26 67.50 P 1.25 1.53 1.25 1.56 +0.29 24 47 642 -14
29SEP26 70.00 P 0.00 0.00 0.00 2.90 +0.47 25 0 794 0
29SEP26 72.50 P 0.00 0.00 0.00 4.52 +0.58 25 0 740 0
29SEP26 75.00 P 0.00 0.00 0.00 6.51 +0.69 25 0 326 0
29SEP26 77.50 P 8.72 8.72 8.72 8.74 +0.77 25 15 20 +15
29SEP26 80.00 P 0.00 0.00 0.00 11.11 +0.51 25 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 13.56 +0.47 25 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.03 +0.40 25 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.52 +0.33 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.93 +0.18 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.17 -0.05 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.67 -0.04 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.46 +0.08 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 72 0
29OCT26 55.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 160 0
29OCT26 57.50 P 0.00 0.00 0.00 0.13 +0.04 24 0 141 0
29OCT26 60.00 P 0.00 0.00 0.00 0.33 +0.10 25 0 61 0
29OCT26 62.50 P 0.00 0.00 0.00 0.67 +0.15 24 0 120 0
29OCT26 65.00 P 1.04 1.20 1.04 1.27 +0.24 24 31 765 +22
29OCT26 67.50 P 1.90 2.16 1.90 2.16 +0.36 24 26 273 -6
29OCT26 70.00 P 0.00 0.00 0.00 3.52 +0.56 25 0 293 0
29OCT26 72.50 P 0.00 0.00 0.00 5.20 +0.67 26 0 141 0
29OCT26 75.00 P 0.00 0.00 0.00 7.00 +0.62 25 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 9.29 +1.05 28 0 105 0
29OCT26 80.00 P 10.66 10.66 10.66 11.27 +0.67 24 15 15 +15
29OCT26 82.50 P 0.00 0.00 0.00 13.65 +0.47 25 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 16.09 +0.42 26 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.52 +0.31 22 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.96 +0.20 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.42 +0.20 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.72 -0.12 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 28.46 +0.08 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 20 0
27NOV26 55.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.28 +0.05 24 0 33 0
27NOV26 60.00 P 0.00 0.00 0.00 0.57 +0.09 24 0 1 0
27NOV26 62.50 P 0.00 0.00 0.00 1.03 +0.15 24 0 94 0
27NOV26 65.00 P 0.00 0.00 0.00 1.69 +0.23 24 0 178 0
27NOV26 67.50 P 2.45 2.45 2.45 2.68 +0.36 24 15 79 +15
27NOV26 70.00 P 3.73 3.73 3.70 4.06 +0.59 25 30 75 +13
27NOV26 72.50 P 0.00 0.00 0.00 5.64 +0.61 25 0 75 0
27NOV26 75.00 P 0.00 0.00 0.00 7.37 +0.58 25 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 9.29 +0.68 24 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 11.44 +0.40 24 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 13.82 +0.46 26 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 16.17 +0.40 26 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.54 +0.28 23 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 20.98 +0.22 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 23.44 +0.22 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.92 +0.08 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 28.46 +0.08 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 0.00 25 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 0.00 25 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.11 +0.02 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 +0.04 24 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.46 +0.06 24 0 191 0
30DEC26 60.00 P 0.00 0.00 0.00 0.85 +0.12 24 0 478 0
30DEC26 62.50 P 0.00 0.00 0.00 1.34 +0.17 24 0 218 0
30DEC26 65.00 P 0.00 0.00 0.00 2.08 +0.23 24 0 190 0
30DEC26 67.50 P 3.06 3.06 3.06 3.12 +0.36 24 15 136 +15
30DEC26 70.00 P 0.00 0.00 0.00 4.45 +0.53 24 0 180 0
30DEC26 72.50 P 0.00 0.00 0.00 6.06 +0.65 25 0 693 0
30DEC26 75.00 P 0.00 0.00 0.00 7.65 +0.45 24 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 9.85 +0.91 26 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 11.66 +0.36 24 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.01 +0.47 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.30 +0.41 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.57 +0.24 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.98 +0.16 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.44 +0.09 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.92 +0.08 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.46 +0.08 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.38 +0.03 25 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.66 +0.06 25 0 36 0
30MAR27 57.50 P 0.00 0.00 0.00 1.05 +0.11 25 0 141 0
30MAR27 60.00 P 1.40 1.40 1.40 1.54 +0.14 24 1 161 +1
30MAR27 62.50 P 0.00 0.00 0.00 2.20 +0.16 24 0 48 0
30MAR27 65.00 P 2.90 2.90 2.90 3.07 +0.21 24 8 170 +8
30MAR27 67.50 P 0.00 0.00 0.00 4.15 +0.26 24 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 5.46 +0.46 24 0 154 0
30MAR27 72.50 P 0.00 0.00 0.00 6.99 +0.60 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.57 +0.50 25 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 10.61 +0.47 26 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 12.60 +0.51 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.37 +0.21 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.61 +0.26 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.77 +0.12 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.07 +0.03 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.44 -0.04 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.92 0.00 0 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 28.46 +0.08 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.29 +0.04 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.36 +0.05 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.44 +0.06 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.54 +0.07 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.85 +0.11 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.26 +0.14 26 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.81 +0.19 26 0 91 0
29JUN27 60.00 P 0.00 0.00 0.00 2.49 +0.23 26 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 3.32 +0.28 26 0 30 0
29JUN27 65.00 P 0.00 0.00 0.00 4.32 +0.31 26 0 19 0
29JUN27 67.50 P 5.35 5.35 5.35 5.49 +0.38 27 4 24 +4
29JUN27 70.00 P 0.00 0.00 0.00 6.81 +0.45 27 0 158 0
29JUN27 72.50 P 0.00 0.00 0.00 8.27 +0.49 27 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 9.90 +0.53 27 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 11.67 +0.60 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.49 +0.58 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.50 +0.61 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.56 +0.60 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.67 +0.53 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.79 +0.38 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.99 +0.24 27 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.30 +0.14 27 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.51 -0.06 23 0 0 0
TOTAL PUT 578 23,092 +85
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$ 45.960
28AUG26 34.00 C 0.00 0.00 0.00 11.98 +0.25 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.99 +0.26 65 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.02 +0.29 75 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.97 +0.24 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.99 +0.26 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.99 +0.26 37 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.99 +0.26 30 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.99 +0.25 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.00 +0.25 26 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 3.02 +0.23 24 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 2.10 +0.19 24 0 16 0
28AUG26 45.00 C 1.34 1.34 1.29 1.30 +0.13 24 5 247 0
28AUG26 46.00 C 0.55 0.55 0.55 0.68 +0.04 23 15 136 +15
28AUG26 47.00 C 0.35 0.35 0.30 0.31 +0.01 24 29 248 -15
28AUG26 48.00 C 0.20 0.20 0.20 0.12 0.00 24 1 234 0
28AUG26 49.00 C 0.08 0.08 0.06 0.04 0.00 24 53 95 -53
28AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 410 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 575 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 136 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.02 +0.26 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.02 +0.26 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.02 +0.26 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.02 +0.26 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.02 +0.25 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.03 +0.26 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.03 +0.26 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.03 +0.26 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.03 +0.25 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.03 +0.25 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.04 +0.26 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.04 +0.25 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.05 +0.25 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.06 +0.24 22 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.10 +0.23 23 0 0 0
29SEP26 42.00 C 4.30 4.30 4.30 4.17 +0.20 23 5 12 +5
29SEP26 43.00 C 0.00 0.00 0.00 3.26 +0.12 21 0 46 0
29SEP26 44.00 C 2.71 2.71 2.71 2.53 +0.12 23 15 57 +15
29SEP26 45.00 C 0.00 0.00 0.00 1.87 +0.09 23 0 127 0
29SEP26 46.00 C 0.00 0.00 0.00 1.29 +0.05 22 0 111 0
29SEP26 47.00 C 1.01 1.01 1.01 0.88 -0.01 22 2 144 -2
29SEP26 48.00 C 0.00 0.00 0.00 0.58 0.00 22 0 184 0
29SEP26 49.00 C 0.46 0.46 0.46 0.39 +0.01 23 16 352 -15
29SEP26 50.00 C 0.00 0.00 0.00 0.23 -0.01 23 0 187 0
29SEP26 52.50 C 0.00 0.00 0.00 0.06 0.00 23 0 114 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 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 51 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 12.03 +0.26 26 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.03 +0.25 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.03 +0.25 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.04 +0.25 24 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.05 +0.26 23 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.06 +0.24 22 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.11 +0.24 22 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.19 +0.22 22 0 0 0
29OCT26 42.00 C 4.57 4.57 4.57 4.33 +0.20 22 15 15 +15
29OCT26 43.00 C 0.00 0.00 0.00 3.54 +0.17 22 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 2.81 +0.11 22 0 26 0
29OCT26 45.00 C 2.31 2.31 2.31 2.21 +0.10 22 14 76 0
29OCT26 46.00 C 0.00 0.00 0.00 1.70 +0.05 22 0 100 0
29OCT26 47.00 C 1.24 1.24 1.24 1.28 +0.02 22 1 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.94 +0.01 22 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.72 +0.05 22 0 58 0
29OCT26 50.00 C 0.00 0.00 0.00 0.51 +0.04 22 0 79 0
29OCT26 52.50 C 0.00 0.00 0.00 0.20 +0.02 22 0 47 0
29OCT26 55.00 C 0.00 0.00 0.00 0.07 0.00 22 0 50 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 0.00 22 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 35 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.04 +0.24 23 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.04 +0.24 20 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.05 +0.22 19 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.15 +0.26 23 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.25 +0.25 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.40 +0.24 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.58 +0.19 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.90 +0.21 23 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.21 +0.14 22 0 53 0
27NOV26 45.00 C 0.00 0.00 0.00 2.63 +0.12 22 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 2.13 +0.08 22 0 44 0
27NOV26 47.00 C 0.00 0.00 0.00 1.69 +0.04 22 0 34 0
27NOV26 48.00 C 0.00 0.00 0.00 1.36 +0.06 23 0 53 0
27NOV26 49.00 C 0.00 0.00 0.00 1.06 +0.06 23 0 30 0
27NOV26 50.00 C 0.00 0.00 0.00 0.85 +0.09 23 0 32 0
27NOV26 52.50 C 0.00 0.00 0.00 0.42 +0.06 23 0 4 0
27NOV26 55.00 C 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 656 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.02 +0.26 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.02 +0.25 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.03 +0.26 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.03 +0.26 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.03 +0.25 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.08 +0.29 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.08 +0.28 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.14 +0.34 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.22 +0.38 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.30 +0.32 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.46 +0.24 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.66 +0.23 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.89 +0.20 22 0 0 0
30DEC26 43.00 C 4.41 4.41 4.41 4.23 +0.22 23 15 30 +15
30DEC26 44.00 C 0.00 0.00 0.00 3.57 +0.17 22 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 3.00 +0.06 22 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.54 +0.10 22 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 2.16 +0.17 23 0 39 0
30DEC26 48.00 C 0.00 0.00 0.00 1.72 +0.12 23 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 1.41 +0.10 23 0 235 0
30DEC26 50.00 C 0.00 0.00 0.00 1.16 +0.11 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 0.64 +0.07 23 0 54 0
30DEC26 55.00 C 0.00 0.00 0.00 0.34 +0.05 23 0 42 0
30DEC26 57.50 C 0.00 0.00 0.00 0.17 +0.03 23 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.43 +0.34 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.50 +0.41 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.61 +0.38 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.65 +0.31 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.78 +0.38 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.95 +0.29 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.12 +0.22 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.38 +0.21 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.70 +0.22 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.02 +0.16 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.42 +0.15 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.91 +0.18 22 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 3.41 +0.12 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.00 +0.12 23 0 81 0
30MAR27 48.00 C 2.61 2.61 2.60 2.60 +0.11 23 34 34 +17
30MAR27 49.00 C 0.00 0.00 0.00 2.24 +0.11 23 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.93 +0.12 23 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.27 +0.09 23 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 0.82 +0.06 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.52 +0.05 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.31 +0.03 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.19 +0.03 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 0.00 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 12.68 +0.24 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.80 +0.24 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.96 +0.24 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.14 +0.24 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.34 +0.23 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.59 +0.22 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.62 -0.02 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.18 +0.21 23 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 6.33 +0.19 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.74 +0.19 22 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.19 +0.17 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 4.67 +0.17 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.19 +0.15 22 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.76 +0.15 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.35 +0.13 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.99 +0.13 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.64 +0.11 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 1.94 +0.09 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.40 +0.07 23 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 1.00 +0.05 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.74 +0.04 23 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.50 +0.02 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.35 +0.03 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
TOTAL CALL 220 7,561 -3
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 115 0
28AUG26 43.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 225 0
28AUG26 44.00 P 0.13 0.13 0.13 0.11 -0.07 24 27 197 0
28AUG26 45.00 P 0.33 0.40 0.28 0.32 -0.12 24 44 562 -21
28AUG26 46.00 P 0.68 0.75 0.62 0.73 -0.14 25 46 494 -31
28AUG26 47.00 P 0.00 0.00 0.00 1.33 -0.23 24 0 241 0
28AUG26 48.00 P 0.00 0.00 0.00 2.13 -0.26 24 0 162 0
28AUG26 49.00 P 0.00 0.00 0.00 3.06 -0.26 24 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 4.04 -0.26 0 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 6.54 -0.26 0 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 9.10 -0.20 65 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.63 -0.17 82 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.10 -0.20 89 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.63 -0.17 106 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.13 -0.17 117 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.70 -0.10 138 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.13 -0.17 137 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.54 -0.26 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.16 -0.14 161 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 26 0
29SEP26 40.00 P 0.12 0.13 0.12 0.06 -0.03 23 18 86 +18
29SEP26 41.00 P 0.00 0.00 0.00 0.13 -0.05 23 0 154 0
29SEP26 42.00 P 0.00 0.00 0.00 0.25 -0.08 23 0 140 0
29SEP26 43.00 P 0.44 0.46 0.44 0.44 -0.11 23 25 221 +15
29SEP26 44.00 P 0.70 0.70 0.70 0.72 -0.11 23 3 314 0
29SEP26 45.00 P 0.00 0.00 0.00 1.12 -0.10 23 0 369 0
29SEP26 46.00 P 0.00 0.00 0.00 1.63 -0.16 23 0 336 0
29SEP26 47.00 P 0.00 0.00 0.00 2.18 -0.24 23 0 355 0
29SEP26 48.00 P 2.86 2.86 2.86 2.89 -0.25 23 15 224 +2
29SEP26 49.00 P 0.00 0.00 0.00 3.79 -0.15 25 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 4.54 -0.26 22 0 70 0
29SEP26 52.50 P 0.00 0.00 0.00 6.88 -0.48 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.29 -0.32 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.83 -0.25 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.32 -0.26 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.82 -0.25 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.31 -0.26 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.81 -0.25 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.30 -0.26 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.80 -0.25 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.29 -0.25 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 0.00 23 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.18 -0.03 22 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.30 -0.04 22 0 16 0
29OCT26 42.00 P 0.00 0.00 0.00 0.48 -0.03 22 0 44 0
29OCT26 43.00 P 0.00 0.00 0.00 0.73 -0.09 22 0 36 0
29OCT26 44.00 P 0.00 0.00 0.00 1.06 -0.08 23 0 24 0
29OCT26 45.00 P 1.42 1.56 1.42 1.48 -0.09 23 31 210 -1
29OCT26 46.00 P 1.89 1.90 1.89 1.98 -0.13 23 30 122 +15
29OCT26 47.00 P 0.00 0.00 0.00 2.58 -0.15 23 0 82 0
29OCT26 48.00 P 3.16 3.16 3.16 3.18 -0.20 22 15 81 +15
29OCT26 49.00 P 0.00 0.00 0.00 4.04 -0.10 24 0 6 0
29OCT26 50.00 P 0.00 0.00 0.00 4.74 -0.22 22 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 6.96 -0.40 22 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.49 -0.15 29 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.92 -0.30 31 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.32 -0.26 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.82 -0.25 27 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.31 -0.26 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.81 -0.25 33 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.30 -0.26 0 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 0.00 23 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.35 -0.01 23 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 0.52 -0.02 23 0 55 0
27NOV26 42.00 P 0.00 0.00 0.00 0.75 -0.03 23 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.99 -0.10 22 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.38 -0.07 23 0 27 0
27NOV26 45.00 P 1.81 1.81 1.73 1.80 -0.07 23 72 94 +47
27NOV26 46.00 P 0.00 0.00 0.00 2.29 -0.11 23 0 65 0
27NOV26 47.00 P 0.00 0.00 0.00 2.88 -0.12 23 0 82 0
27NOV26 48.00 P 0.00 0.00 0.00 3.44 -0.20 22 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 4.29 -0.08 24 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 4.97 -0.18 23 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 7.09 -0.41 23 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.55 -0.26 27 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.97 -0.25 29 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.32 -0.26 20 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.82 -0.25 26 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.31 -0.26 26 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.81 -0.25 32 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.30 -0.26 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 0.00 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.03 0.00 23 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 23 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.15 0.00 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.23 0.00 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.34 -0.01 23 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.50 -0.02 23 0 64 0
30DEC26 41.00 P 0.00 0.00 0.00 0.70 -0.03 23 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 0.96 -0.03 23 0 79 0
30DEC26 43.00 P 0.00 0.00 0.00 1.26 -0.04 23 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.62 -0.04 23 0 39 0
30DEC26 45.00 P 2.02 2.02 2.02 2.05 -0.03 22 42 432 +42
30DEC26 46.00 P 0.00 0.00 0.00 2.55 -0.05 22 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 3.11 -0.05 23 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 3.78 -0.08 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.49 -0.07 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.25 -0.07 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.20 -0.41 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.60 -0.36 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.99 -0.38 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.45 -0.42 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.82 -0.25 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.31 -0.26 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.81 -0.25 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.30 -0.26 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.80 -0.25 33 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.29 -0.25 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.12 0.00 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.51 0.00 23 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.69 0.00 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.88 -0.01 22 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 1.12 -0.01 22 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 1.39 -0.04 22 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.73 -0.05 22 0 26 0
30MAR27 44.00 P 0.00 0.00 0.00 2.12 -0.06 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.56 -0.06 22 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 3.07 -0.06 22 0 17 0
30MAR27 47.00 P 3.59 3.59 3.59 3.63 -0.05 22 15 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.24 -0.16 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.92 -0.14 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.64 -0.13 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.53 -0.41 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.75 -0.39 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.07 -0.39 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.48 -0.39 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.94 -0.13 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.31 -0.26 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.81 -0.25 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.30 -0.26 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.80 -0.25 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.29 -0.25 29 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.40 -0.01 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.52 -0.02 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.70 -0.02 23 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.89 -0.02 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.12 -0.04 24 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.38 -0.05 24 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 1.69 -0.06 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 2.04 -0.06 24 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.43 -0.07 24 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.86 -0.09 24 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 3.34 -0.09 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.86 -0.10 24 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 4.42 -0.11 24 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 5.02 -0.13 24 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.67 -0.13 24 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.16 -0.15 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.21 -0.18 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.29 +0.11 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.16 -0.30 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.48 -0.39 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.94 -0.18 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.32 -0.26 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.81 -0.25 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.30 -0.26 26 0 0 0
TOTAL PUT 383 7,952 +101
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$ 26.960
21AUG26 18.50 C 0.00 0.00 0.00 8.49 +0.03 243 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 8.21 0.00 0 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 7.96 0.00 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 7.71 -0.01 0 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 7.49 0.00 213 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 7.21 -0.01 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 6.96 -0.03 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 6.46 -0.01 0 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 5.99 +0.02 170 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 5.49 +0.02 156 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 4.99 +0.02 142 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 4.46 -0.01 0 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 3.96 -0.01 0 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 3.46 -0.01 0 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 2.96 -0.01 0 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 2.46 0.00 0 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 1.97 +0.09 48 0 68 0
21AUG26 25.50 C 1.45 1.45 1.45 1.46 +0.05 0 15 67 0
21AUG26 26.00 C 0.00 0.00 0.00 1.00 -0.02 38 0 61 0
21AUG26 26.50 C 0.00 0.00 0.00 0.60 -0.05 39 0 105 0
21AUG26 27.00 C 0.42 0.42 0.34 0.31 -0.06 41 52 161 -22
21AUG26 27.50 C 0.20 0.20 0.20 0.16 -0.05 45 10 919 +10
21AUG26 28.00 C 0.13 0.13 0.13 0.07 -0.04 47 11 719 +6
21AUG26 28.50 C 0.00 0.00 0.00 0.03 -0.03 49 0 102 0
21AUG26 29.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 462 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 107 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 145 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 24 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 17.77 +0.04 327 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 17.46 -0.03 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 17.21 -0.02 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 16.97 -0.01 216 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 16.46 -0.02 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 15.96 -0.02 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 15.52 +0.04 263 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 14.97 -0.01 167 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 14.47 -0.01 155 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 14.09 +0.11 264 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 13.47 -0.01 127 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 12.97 -0.01 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 12.54 +0.06 207 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 11.99 +0.01 163 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 11.54 +0.06 187 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 10.99 +0.01 146 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 10.49 +0.01 137 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 9.97 -0.02 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.47 -0.02 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.96 -0.03 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.49 -0.01 107 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.97 -0.03 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.49 -0.01 93 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.97 -0.02 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.03 +0.04 91 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.03 +0.06 76 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.96 -0.01 0 0 0 0
28AUG26 24.00 C 3.12 3.12 3.12 3.02 +0.05 46 15 0 -15
28AUG26 25.00 C 2.13 2.13 2.13 2.07 -0.05 40 30 605 -15
28AUG26 26.00 C 1.32 1.32 1.32 1.28 -0.05 41 1 402 0
28AUG26 27.00 C 0.78 0.80 0.68 0.69 -0.04 41 186 640 +99
28AUG26 28.00 C 0.40 0.45 0.31 0.37 0.00 45 183 1,615 -39
28AUG26 29.00 C 0.16 0.16 0.15 0.19 +0.01 48 67 3,531 +2
28AUG26 30.00 C 0.08 0.08 0.08 0.10 +0.01 51 32 3,023 +28
28AUG26 31.00 C 0.05 0.05 0.04 0.05 +0.01 53 11 2,228 -3
28AUG26 32.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 2,048 0
28AUG26 33.00 C 0.01 0.01 0.01 0.02 +0.01 61 5 1,379 +5
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,519 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,286 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,280 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 722 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 94 0 217 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 205 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 105 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 110 0 44 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 115 0 344 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 17.77 +0.01 141 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 17.49 -0.02 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.27 +0.02 133 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.00 0.00 111 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 16.50 -0.01 103 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 15.98 -0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 15.53 +0.02 115 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.00 -0.01 73 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.51 0.00 89 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.09 +0.07 117 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.49 -0.03 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.04 +0.02 91 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.54 +0.03 86 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.99 -0.02 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.55 +0.04 80 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.04 +0.02 72 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.54 +0.02 68 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.04 +0.02 63 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.50 -0.02 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.00 -0.03 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.55 +0.02 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.05 +0.01 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.56 +0.01 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.03 -0.03 34 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 6.11 +0.02 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.09 +0.06 36 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 4.17 +0.05 36 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 3.31 +0.01 36 0 280 0
29SEP26 25.00 C 2.64 2.64 2.64 2.55 -0.06 36 15 1,207 -15
29SEP26 26.00 C 2.00 2.00 1.97 1.90 0.00 37 30 1,689 -30
29SEP26 27.00 C 1.36 1.41 1.36 1.38 -0.02 37 95 5,358 +80
29SEP26 28.00 C 0.99 1.03 0.98 1.00 +0.01 38 154 6,643 +12
29SEP26 29.00 C 0.72 0.72 0.72 0.71 +0.01 39 10 2,880 0
29SEP26 30.00 C 0.49 0.49 0.49 0.51 +0.02 41 10 6,156 +10
29SEP26 31.00 C 0.34 0.37 0.34 0.36 +0.02 42 41 2,212 +25
29SEP26 32.00 C 0.00 0.00 0.00 0.26 +0.02 43 0 4,071 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 +0.02 44 0 4,683 0
29SEP26 34.00 C 0.13 0.13 0.13 0.14 +0.02 45 10 2,503 0
29SEP26 35.00 C 0.10 0.10 0.10 0.10 +0.01 46 28 2,794 0
29SEP26 36.00 C 0.07 0.07 0.07 0.07 +0.01 47 42 4,175 -42
29SEP26 37.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 1,531 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 519 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 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 56 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 73 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 82 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 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 93 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.79 +0.01 123 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.55 +0.02 123 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.29 +0.01 116 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.05 +0.02 116 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.55 +0.02 110 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.05 +0.02 105 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.55 +0.01 99 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.06 +0.02 97 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.56 +0.02 92 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.09 +0.04 94 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.56 +0.01 82 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.06 +0.01 78 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.56 0.00 74 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.07 +0.01 72 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.57 +0.01 68 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.07 +0.01 64 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.57 +0.01 61 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.08 +0.02 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.58 +0.02 55 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.08 +0.01 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.59 +0.02 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.06 -0.02 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.57 -0.02 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.14 +0.03 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.19 +0.03 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.22 +0.09 38 0 0 0
29OCT26 23.00 C 4.43 4.43 4.43 4.36 +0.09 38 15 15 +15
29OCT26 24.00 C 3.82 3.82 3.82 3.57 +0.08 38 15 30 +15
29OCT26 25.00 C 3.01 3.03 2.85 2.88 +0.01 38 75 180 +75
29OCT26 26.00 C 0.00 0.00 0.00 2.28 +0.03 38 0 558 0
29OCT26 27.00 C 1.69 1.75 1.69 1.77 +0.04 38 45 583 +15
29OCT26 28.00 C 1.37 1.37 1.37 1.37 +0.04 38 15 940 0
29OCT26 29.00 C 0.00 0.00 0.00 1.04 +0.02 39 0 1,171 0
29OCT26 30.00 C 0.00 0.00 0.00 0.79 +0.02 39 0 1,199 0
29OCT26 31.00 C 0.00 0.00 0.00 0.59 0.00 39 0 182 0
29OCT26 32.00 C 0.49 0.49 0.49 0.44 0.00 40 1 719 0
29OCT26 33.00 C 0.39 0.39 0.39 0.32 -0.01 40 15 1,053 -15
29OCT26 34.00 C 0.30 0.30 0.30 0.24 -0.01 40 1 412 +1
29OCT26 35.00 C 0.00 0.00 0.00 0.18 -0.01 41 0 295 0
29OCT26 36.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 330 0
29OCT26 37.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 208 0
29OCT26 38.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 226 0
29OCT26 39.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 287 0
29OCT26 40.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 435 0
29OCT26 41.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 121 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 9 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 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 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 0.00 0.00 0.00 0.01 0.00 53 0 20 0
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 60 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 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 79 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.79 -0.01 107 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.57 +0.02 112 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.29 -0.01 102 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.06 +0.01 105 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.56 +0.01 99 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.05 0.00 92 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.58 +0.02 93 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.08 +0.02 89 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.59 +0.02 86 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.10 +0.03 83 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.57 0.00 74 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.10 +0.03 75 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.60 +0.02 71 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.09 +0.01 66 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.61 +0.03 65 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.08 0.00 58 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.61 +0.03 58 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.09 0.00 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.59 -0.01 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.10 -0.01 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.67 +0.04 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.13 -0.02 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.71 +0.04 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.24 +0.05 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.29 +0.03 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.43 +0.18 41 0 1 0
27NOV26 23.00 C 4.53 4.53 4.53 4.54 +0.09 38 15 15 +15
27NOV26 24.00 C 3.95 3.95 3.95 3.81 +0.08 38 15 15 +15
27NOV26 25.00 C 3.12 3.12 3.12 3.15 0.00 38 15 15 +15
27NOV26 26.00 C 2.51 2.51 2.51 2.58 0.00 38 30 120 +30
27NOV26 27.00 C 0.00 0.00 0.00 2.10 0.00 38 0 106 0
27NOV26 28.00 C 0.00 0.00 0.00 1.69 -0.01 38 0 471 0
27NOV26 29.00 C 0.00 0.00 0.00 1.37 0.00 39 0 534 0
27NOV26 30.00 C 1.10 1.10 1.10 1.11 +0.02 39 1 48 -1
27NOV26 31.00 C 0.00 0.00 0.00 0.90 +0.02 40 0 175 0
27NOV26 32.00 C 0.00 0.00 0.00 0.73 +0.03 40 0 249 0
27NOV26 33.00 C 0.59 0.59 0.59 0.58 +0.03 41 15 120 0
27NOV26 34.00 C 0.00 0.00 0.00 0.47 +0.03 41 0 1 0
27NOV26 35.00 C 0.00 0.00 0.00 0.37 +0.02 41 0 5 0
27NOV26 36.00 C 0.00 0.00 0.00 0.30 +0.03 42 0 24 0
27NOV26 37.00 C 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.16 +0.02 43 0 11 0
27NOV26 40.00 C 0.00 0.00 0.00 0.13 +0.02 44 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 3 0
27NOV26 44.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 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 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
30DEC26 9.25 C 0.00 0.00 0.00 17.81 0.00 100 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.57 +0.02 100 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.30 0.00 93 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.06 +0.01 93 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.57 +0.02 90 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.06 +0.01 84 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.58 +0.01 83 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.08 0.00 78 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.59 +0.02 76 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.10 +0.02 74 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.59 +0.02 68 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.10 +0.03 66 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.60 +0.01 63 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.10 +0.01 60 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.61 +0.03 57 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.11 +0.03 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.61 +0.01 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.12 +0.02 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.60 -0.01 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.11 -0.02 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.69 +0.04 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.22 +0.04 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.71 -0.01 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.31 +0.05 43 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 6.41 +0.03 41 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 5.54 0.00 39 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 4.77 +0.08 38 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 4.07 +0.06 38 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 3.45 +0.01 37 0 450 0
30DEC26 26.00 C 0.00 0.00 0.00 2.91 +0.01 38 0 420 0
30DEC26 27.00 C 2.45 2.45 2.45 2.44 +0.01 38 15 3,175 -15
30DEC26 28.00 C 2.02 2.08 2.01 2.05 +0.01 38 698 6,030 +79
30DEC26 29.00 C 0.00 0.00 0.00 1.72 +0.04 39 0 1,697 0
30DEC26 30.00 C 1.41 1.41 1.41 1.44 +0.02 39 17 610 -16
30DEC26 31.00 C 1.18 1.23 1.18 1.21 +0.03 40 196 1,615 +155
30DEC26 32.00 C 0.93 1.01 0.93 1.00 +0.03 40 650 1,350 +450
30DEC26 33.00 C 0.86 0.86 0.86 0.86 +0.05 41 15 2,404 +15
30DEC26 34.00 C 0.72 0.72 0.70 0.71 +0.05 41 10 2,465 +10
30DEC26 35.00 C 0.00 0.00 0.00 0.60 +0.04 41 0 1,258 0
30DEC26 36.00 C 0.00 0.00 0.00 0.51 +0.05 42 0 188 0
30DEC26 37.00 C 0.00 0.00 0.00 0.43 +0.04 42 0 1,097 0
30DEC26 38.00 C 0.00 0.00 0.00 0.37 +0.05 43 0 167 0
30DEC26 39.00 C 0.00 0.00 0.00 0.32 +0.05 44 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.28 +0.06 44 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.24 +0.05 45 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 0.21 +0.05 45 0 136 0
30DEC26 43.00 C 0.00 0.00 0.00 0.18 +0.05 46 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.16 +0.04 46 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 0.14 +0.04 47 0 220 0
30DEC26 46.00 C 0.00 0.00 0.00 0.12 +0.04 47 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.11 +0.04 48 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.10 +0.04 49 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 +0.04 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.08 +0.04 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.06 +0.03 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 +0.03 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 +0.03 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 +0.01 54 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 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.82 +0.01 80 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.57 +0.02 78 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.33 +0.02 77 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.08 +0.02 75 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.58 +0.02 71 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.08 +0.03 67 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.59 +0.02 65 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.09 +0.01 61 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.59 +0.02 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.10 +0.02 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.60 +0.03 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.11 +0.02 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.60 0.00 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.11 -0.01 46 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 11.64 -0.01 45 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.17 -0.01 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.70 -0.02 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.25 -0.01 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.79 -0.02 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.35 -0.01 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 8.91 -0.01 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.48 -0.02 40 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.11 +0.03 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.70 +0.04 41 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 6.88 0.00 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.17 +0.04 39 0 9 0
30MAR27 23.00 C 0.00 0.00 0.00 5.47 +0.03 39 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 4.79 +0.08 38 0 332 0
30MAR27 25.00 C 0.00 0.00 0.00 4.21 +0.08 38 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 3.70 +0.01 38 0 681 0
30MAR27 27.00 C 3.21 3.21 3.21 3.24 +0.01 38 15 672 +15
30MAR27 28.00 C 0.00 0.00 0.00 2.86 +0.02 38 0 1,546 0
30MAR27 29.00 C 0.00 0.00 0.00 2.50 +0.01 38 0 755 0
30MAR27 30.00 C 0.00 0.00 0.00 2.20 +0.02 39 0 298 0
30MAR27 31.00 C 1.86 1.86 1.86 1.93 +0.02 39 2 274 +2
30MAR27 32.00 C 1.70 1.70 1.70 1.66 -0.01 39 10 380 0
30MAR27 33.00 C 0.00 0.00 0.00 1.45 -0.01 39 0 541 0
30MAR27 34.00 C 0.00 0.00 0.00 1.26 +0.01 39 0 621 0
30MAR27 35.00 C 0.00 0.00 0.00 1.12 +0.02 40 0 633 0
30MAR27 36.00 C 0.00 0.00 0.00 0.98 0.00 40 0 153 0
30MAR27 37.00 C 0.00 0.00 0.00 0.86 -0.01 40 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 0.77 -0.01 41 0 168 0
30MAR27 39.00 C 0.00 0.00 0.00 0.65 -0.04 40 0 123 0
30MAR27 40.00 C 0.00 0.00 0.00 0.58 -0.03 41 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.52 -0.03 41 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.45 -0.04 41 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.40 -0.04 41 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.36 -0.04 42 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.31 -0.06 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.28 -0.06 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.25 -0.05 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.22 -0.06 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.19 -0.07 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.17 -0.07 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.13 -0.07 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.10 -0.06 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.08 -0.06 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.06 -0.06 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.05 -0.05 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.04 -0.05 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.05 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.05 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.05 44 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 17.82 +0.01 65 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.57 +0.02 64 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.33 +0.02 63 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.08 +0.02 61 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.58 +0.02 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.09 +0.01 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.61 +0.01 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.14 +0.01 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.68 +0.04 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.20 +0.02 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.72 +0.01 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.26 +0.01 47 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.79 +0.01 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.32 0.00 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 11.88 +0.01 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.43 +0.01 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.97 0.00 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.55 +0.01 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.11 0.00 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.69 0.00 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.28 0.00 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.87 0.00 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.48 +0.02 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.10 +0.03 39 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 7.36 0.00 39 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 6.67 +0.01 38 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 6.03 +0.01 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.43 +0.04 38 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 4.89 +0.05 38 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 4.39 +0.01 38 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 3.95 +0.02 38 0 41 0
29JUN27 28.00 C 0.00 0.00 0.00 3.48 -0.03 37 0 219 0
29JUN27 29.00 C 0.00 0.00 0.00 3.17 +0.01 38 0 143 0
29JUN27 30.00 C 0.00 0.00 0.00 2.78 -0.05 38 0 150 0
29JUN27 31.00 C 2.56 2.56 2.56 2.52 +0.02 38 4 153 +1
29JUN27 32.00 C 2.37 2.37 2.26 2.27 -0.02 38 102 333 0
29JUN27 33.00 C 0.00 0.00 0.00 2.03 -0.03 39 0 436 0
29JUN27 34.00 C 0.00 0.00 0.00 1.84 -0.04 39 0 25 0
29JUN27 35.00 C 0.00 0.00 0.00 1.65 -0.04 39 0 28 0
29JUN27 36.00 C 0.00 0.00 0.00 1.46 -0.07 39 0 103 0
29JUN27 37.00 C 0.00 0.00 0.00 1.33 -0.06 39 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 1.22 -0.04 40 0 63 0
29JUN27 39.00 C 0.00 0.00 0.00 1.09 -0.06 40 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 0.99 -0.07 40 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 0.90 -0.05 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.80 -0.06 40 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.73 -0.06 41 0 54 0
29JUN27 44.00 C 0.00 0.00 0.00 0.66 -0.07 41 0 21 0
29JUN27 45.00 C 0.00 0.00 0.00 0.60 -0.08 41 0 27 0
29JUN27 46.00 C 0.00 0.00 0.00 0.54 -0.09 41 0 35 0
29JUN27 47.00 C 0.00 0.00 0.00 0.50 -0.07 41 0 47 0
29JUN27 48.00 C 0.00 0.00 0.00 0.45 -0.09 41 0 6 0
29JUN27 49.00 C 0.48 0.48 0.48 0.41 -0.09 42 1 7 +1
29JUN27 50.00 C 0.44 0.44 0.44 0.37 -0.10 42 5 12 +5
29JUN27 52.50 C 0.00 0.00 0.00 0.30 -0.09 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.24 -0.10 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.20 -0.09 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.16 -0.09 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.14 -0.09 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.11 -0.09 44 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.10 -0.08 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.08 -0.09 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.07 -0.08 46 0 0 0
TOTAL CALL 3,066 123,115 +978
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 64 0 145 0
21AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 130 0
21AUG26 25.50 P 0.03 0.03 0.03 0.02 -0.03 46 1 220 0
21AUG26 26.00 P 0.05 0.08 0.05 0.06 -0.06 44 38 143 -5
21AUG26 26.50 P 0.18 0.22 0.17 0.16 -0.09 43 16 163 -8
21AUG26 27.00 P 0.28 0.35 0.28 0.37 -0.09 44 2 1,000 0
21AUG26 27.50 P 0.00 0.00 0.00 0.70 -0.14 46 0 550 0
21AUG26 28.00 P 1.16 1.16 1.15 1.12 -0.09 50 17 196 -15
21AUG26 28.50 P 1.61 1.61 1.50 1.59 -0.09 57 27 42 -12
21AUG26 29.00 P 0.00 0.00 0.00 2.08 -0.07 66 0 23 -4
21AUG26 29.50 P 2.50 2.50 2.50 2.58 -0.05 78 85 15 -77
21AUG26 30.00 P 0.00 0.00 0.00 3.08 -0.05 90 0 15 0
21AUG26 30.50 P 0.00 0.00 0.00 3.56 -0.06 89 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 4.08 -0.04 110 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 4.54 -0.08 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 5.04 -0.08 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 5.54 -0.08 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 6.08 -0.04 149 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 6.54 -0.08 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 7.08 -0.04 166 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 7.54 -0.08 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 8.04 -0.08 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 8.54 -0.08 0 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 9.04 -0.08 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 9.54 -0.08 0 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 10.04 -0.08 0 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 10.54 -0.08 0 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 11.04 -0.08 0 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 11.54 -0.08 0 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 12.04 -0.08 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 114 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 242 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 442 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 548 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 712 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,506 0
28AUG26 24.00 P 0.03 0.04 0.03 0.04 -0.01 46 68 1,873 0
28AUG26 25.00 P 0.12 0.12 0.12 0.13 -0.03 44 79 2,006 +4
28AUG26 26.00 P 0.37 0.37 0.33 0.34 -0.04 43 56 2,161 -40
28AUG26 27.00 P 0.80 0.80 0.72 0.76 -0.03 44 89 3,159 +18
28AUG26 28.00 P 1.42 1.42 1.42 1.45 -0.05 48 2 2,818 0
28AUG26 29.00 P 2.24 2.27 2.18 2.21 0.00 47 100 3,268 +10
28AUG26 30.00 P 0.00 0.00 0.00 3.13 -0.05 51 0 796 0
28AUG26 31.00 P 3.98 3.98 3.98 4.08 -0.06 54 15 561 0
28AUG26 32.00 P 0.00 0.00 0.00 5.07 -0.06 61 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 6.08 -0.04 73 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.08 -0.04 81 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.05 -0.07 77 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.05 -0.07 84 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.05 -0.07 91 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 11.04 -0.08 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.05 -0.07 103 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.05 -0.07 109 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.05 -0.07 115 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.05 -0.07 121 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.05 -0.07 127 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.04 -0.08 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 18.06 -0.06 145 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 19.06 -0.06 151 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 20.05 -0.07 148 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 21.05 -0.07 153 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 22.05 -0.07 158 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 23.06 -0.06 170 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 25.55 -0.07 173 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 28.06 -0.06 193 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 30.56 -0.06 203 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 33.06 -0.06 213 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 35.56 -0.06 223 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 38.11 -0.01 260 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 40.56 -0.06 240 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 43.07 -0.05 256 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 45.61 -0.01 287 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 4,506 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 1,846 0
29SEP26 22.00 P 0.10 0.10 0.10 0.06 -0.02 37 2 2,361 0
29SEP26 23.00 P 0.18 0.18 0.16 0.14 -0.02 37 121 2,968 +21
29SEP26 24.00 P 0.32 0.32 0.30 0.30 -0.02 37 84 7,978 +67
29SEP26 25.00 P 0.55 0.60 0.51 0.54 -0.01 38 193 7,538 +133
29SEP26 26.00 P 0.89 0.94 0.85 0.88 -0.02 37 88 3,664 -1
29SEP26 27.00 P 1.37 1.37 1.33 1.38 +0.03 38 11 7,181 +1
29SEP26 28.00 P 2.02 2.02 1.96 1.99 +0.03 39 30 4,053 0
29SEP26 29.00 P 0.00 0.00 0.00 2.77 -0.02 42 1 2,007 0
29SEP26 30.00 P 0.00 0.00 0.00 3.49 -0.07 41 0 2,384 0
29SEP26 31.00 P 4.33 4.33 4.28 4.35 +0.03 43 25 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 5.26 -0.02 44 0 1,062 0
29SEP26 33.00 P 0.00 0.00 0.00 6.20 +0.07 47 0 507 0
29SEP26 34.00 P 0.00 0.00 0.00 7.12 -0.05 46 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 8.08 -0.07 46 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 9.10 -0.03 52 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 10.06 -0.06 51 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 11.08 -0.04 57 0 27 0
29SEP26 39.00 P 0.00 0.00 0.00 12.05 -0.07 55 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.08 -0.04 64 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.05 -0.07 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.05 -0.07 65 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.05 -0.07 67 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.08 -0.04 77 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.08 -0.04 80 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.08 -0.04 83 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.05 -0.07 78 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.08 -0.04 88 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.05 -0.07 83 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.06 -0.06 89 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 25.58 -0.04 100 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.08 -0.04 105 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.58 -0.04 111 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.06 -0.06 111 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 35.56 -0.06 116 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 38.11 -0.01 132 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.56 -0.06 125 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.07 -0.05 132 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.61 -0.01 145 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 69 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 0.00 39 0 659 0
29OCT26 20.00 P 0.00 0.00 0.00 0.07 0.00 38 0 134 0
29OCT26 21.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 335 0
29OCT26 22.00 P 0.23 0.23 0.23 0.24 +0.01 38 1 570 +1
29OCT26 23.00 P 0.37 0.38 0.37 0.40 +0.01 37 95 670 +45
29OCT26 24.00 P 0.59 0.59 0.59 0.62 0.00 37 25 1,699 +25
29OCT26 25.00 P 0.83 0.85 0.83 0.93 -0.01 37 16 1,383 +1
29OCT26 26.00 P 1.28 1.28 1.28 1.33 -0.01 36 35 1,338 +15
29OCT26 27.00 P 1.77 1.77 1.77 1.83 -0.01 36 15 2,025 0
29OCT26 28.00 P 0.00 0.00 0.00 2.45 +0.01 37 0 1,095 0
29OCT26 29.00 P 3.17 3.17 3.17 3.14 -0.02 37 40 1,370 +40
29OCT26 30.00 P 0.00 0.00 0.00 3.88 -0.11 37 0 784 0
29OCT26 31.00 P 0.00 0.00 0.00 4.65 -0.16 36 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 5.51 -0.03 37 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.40 -0.03 36 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 7.37 +0.03 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.25 -0.03 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.20 -0.02 32 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.21 +0.03 37 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.11 -0.04 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.08 -0.04 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.13 -0.15 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.11 -0.15 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.09 -0.16 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.09 -0.15 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.08 -0.15 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.14 -0.08 43 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.14 -0.08 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.13 -0.08 45 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.13 -0.07 49 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.12 -0.08 45 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.08 -0.11 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.60 -0.08 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.09 -0.08 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.58 -0.08 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.07 -0.08 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.56 -0.08 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.11 -0.02 88 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.56 -0.06 80 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.07 -0.05 90 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.61 -0.01 103 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 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 70 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 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 58 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 39 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 0.00 39 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 0.00 38 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 0.00 38 0 134 0
27NOV26 19.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.25 +0.01 38 0 52 0
27NOV26 22.00 P 0.00 0.00 0.00 0.41 +0.02 38 0 100 0
27NOV26 23.00 P 0.62 0.62 0.57 0.61 +0.01 38 19 407 +4
27NOV26 24.00 P 0.89 0.89 0.89 0.88 0.00 37 50 287 +50
27NOV26 25.00 P 0.00 0.00 0.00 1.24 +0.01 37 0 418 0
27NOV26 26.00 P 1.66 1.67 1.66 1.69 +0.03 38 50 482 +30
27NOV26 27.00 P 2.19 2.28 2.19 2.22 +0.04 38 30 543 +15
27NOV26 28.00 P 0.00 0.00 0.00 2.84 +0.07 39 0 1,588 0
27NOV26 29.00 P 0.00 0.00 0.00 3.47 -0.01 38 0 235 0
27NOV26 30.00 P 4.29 4.29 4.29 4.25 +0.03 40 15 341 +15
27NOV26 31.00 P 4.91 4.91 4.91 5.01 -0.04 40 15 258 +15
27NOV26 32.00 P 0.00 0.00 0.00 5.82 -0.03 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.69 -0.03 41 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 7.58 -0.03 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.48 -0.04 41 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.46 +0.01 43 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.40 +0.01 44 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.31 -0.03 42 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.27 -0.03 42 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.24 -0.04 43 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 14.21 -0.05 42 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.19 -0.06 43 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.14 -0.10 28 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.18 -0.05 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.14 -0.08 40 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.16 -0.06 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.15 -0.06 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.13 -0.07 45 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.12 -0.08 43 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.09 -0.10 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.60 -0.08 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.09 -0.08 41 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.58 -0.08 46 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.07 -0.08 50 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.56 -0.08 53 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.11 -0.02 77 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.56 -0.06 71 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.07 -0.05 79 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.61 -0.01 89 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 48 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 0.00 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 0.00 0.00 0.00 0.08 -0.01 38 0 361 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 0.00 38 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 -0.01 38 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.25 0.00 38 0 489 0
30DEC26 21.00 P 0.00 0.00 0.00 0.39 -0.01 38 0 1,003 0
30DEC26 22.00 P 0.53 0.61 0.53 0.59 +0.02 38 65 870 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 +0.03 38 0 1,674 0
30DEC26 24.00 P 1.15 1.15 1.15 1.14 +0.02 38 32 1,286 +32
30DEC26 25.00 P 1.49 1.52 1.49 1.52 +0.02 38 155 2,921 +20
30DEC26 26.00 P 0.00 0.00 0.00 1.97 +0.03 38 0 3,098 0
30DEC26 27.00 P 2.50 2.50 2.50 2.50 +0.04 38 1 4,685 +1
30DEC26 28.00 P 3.20 3.20 3.20 3.13 +0.07 39 15 1,004 0
30DEC26 29.00 P 0.00 0.00 0.00 3.79 +0.05 39 0 1,877 0
30DEC26 30.00 P 0.00 0.00 0.00 4.51 +0.05 39 0 763 0
30DEC26 31.00 P 5.16 5.16 5.15 5.27 +0.09 40 70 738 +70
30DEC26 32.00 P 6.05 6.05 6.05 6.00 -0.04 39 30 110 +30
30DEC26 33.00 P 6.80 6.80 6.80 6.91 +0.03 41 30 1,136 +30
30DEC26 34.00 P 0.00 0.00 0.00 7.75 0.00 41 0 2,206 0
30DEC26 35.00 P 0.00 0.00 0.00 8.61 -0.03 40 0 1,081 0
30DEC26 36.00 P 0.00 0.00 0.00 9.58 +0.03 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.49 +0.02 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.42 +0.01 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.33 -0.03 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.34 +0.02 44 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.24 -0.04 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.27 +0.02 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.24 0.00 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.18 -0.05 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.20 -0.02 45 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.18 -0.04 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.17 -0.04 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.15 -0.05 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.14 -0.06 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.14 -0.05 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 25.60 -0.09 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.09 -0.09 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.58 -0.08 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.08 -0.07 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.57 -0.07 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.11 -0.02 69 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.56 -0.06 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.07 -0.05 71 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.61 -0.01 80 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.05 -0.01 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 0.00 38 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 -0.01 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 54 0
30MAR27 17.50 P 0.00 0.00 0.00 0.20 -0.01 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.25 -0.01 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.31 -0.01 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.38 -0.01 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.47 0.00 38 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.56 0.00 38 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.77 +0.01 38 0 816 0
30MAR27 22.00 P 1.02 1.02 1.02 1.02 +0.02 38 1 765 +1
30MAR27 23.00 P 0.00 0.00 0.00 1.32 +0.02 37 0 1,513 0
30MAR27 24.00 P 1.68 1.68 1.68 1.68 +0.03 37 50 1,326 +50
30MAR27 25.00 P 0.00 0.00 0.00 2.10 +0.03 37 0 1,102 0
30MAR27 26.00 P 0.00 0.00 0.00 2.58 +0.04 37 0 2,038 0
30MAR27 27.00 P 0.00 0.00 0.00 3.12 +0.05 38 0 1,226 0
30MAR27 28.00 P 0.00 0.00 0.00 3.71 +0.04 38 0 1,096 0
30MAR27 29.00 P 4.30 4.30 4.30 4.36 -0.02 38 15 532 0
30MAR27 30.00 P 0.00 0.00 0.00 5.06 -0.01 39 0 317 0
30MAR27 31.00 P 0.00 0.00 0.00 5.79 +0.04 39 0 149 0
30MAR27 32.00 P 0.00 0.00 0.00 6.49 -0.02 38 0 275 0
30MAR27 33.00 P 0.00 0.00 0.00 7.29 -0.03 39 0 175 0
30MAR27 34.00 P 0.00 0.00 0.00 8.11 -0.03 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.96 -0.03 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.83 -0.03 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.71 -0.04 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.61 -0.04 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.56 0.00 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.45 -0.04 40 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.39 -0.04 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.38 +0.01 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.33 0.00 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.29 0.00 41 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 18.26 +0.01 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.24 +0.01 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.21 0.00 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.19 -0.01 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.18 -0.02 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.16 -0.03 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.63 -0.06 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.11 -0.10 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.58 -0.11 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.08 -0.09 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.57 -0.08 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.11 -0.03 58 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.56 -0.06 54 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.07 -0.05 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.61 -0.01 66 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.13 +0.04 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.16 +0.05 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.21 +0.07 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.25 +0.06 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.31 +0.08 40 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.36 +0.07 39 0 22 0
29JUN27 17.50 P 0.00 0.00 0.00 0.44 +0.09 39 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.51 +0.08 39 0 47 0
29JUN27 18.50 P 0.00 0.00 0.00 0.58 +0.07 39 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.66 +0.06 38 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 0.78 +0.07 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.88 +0.06 39 0 566 0
29JUN27 21.00 P 1.15 1.15 1.15 1.13 +0.03 38 2 217 +2
29JUN27 22.00 P 0.00 0.00 0.00 1.42 +0.05 38 0 743 0
29JUN27 23.00 P 0.00 0.00 0.00 1.75 +0.02 38 0 1,140 0
29JUN27 24.00 P 0.00 0.00 0.00 2.14 +0.01 37 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 2.59 +0.04 38 0 214 0
29JUN27 26.00 P 0.00 0.00 0.00 3.09 +0.05 38 0 324 0
29JUN27 27.00 P 0.00 0.00 0.00 3.63 +0.04 38 0 1,026 0
29JUN27 28.00 P 0.00 0.00 0.00 4.22 +0.05 38 0 548 0
29JUN27 29.00 P 0.00 0.00 0.00 4.83 +0.01 38 0 441 0
29JUN27 30.00 P 0.00 0.00 0.00 5.52 +0.03 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.23 +0.03 39 0 49 0
29JUN27 32.00 P 0.00 0.00 0.00 6.94 -0.02 38 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 7.70 -0.03 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.51 -0.01 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.33 -0.01 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.19 +0.01 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.03 -0.01 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.87 -0.04 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.75 -0.05 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.69 -0.01 40 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 14.60 -0.01 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.53 0.00 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.45 -0.02 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.39 -0.02 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.34 -0.02 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.30 -0.02 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.25 -0.03 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.23 -0.02 40 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.21 -0.01 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.18 -0.02 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.63 -0.06 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.11 -0.10 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.58 -0.14 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.08 -0.11 43 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.57 -0.10 45 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.11 -0.04 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.56 -0.07 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.07 -0.05 54 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.61 -0.01 60 0 0 0
TOTAL PUT 2,022 145,506 +584
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$ 78.350
28AUG26 50.00 C 0.00 0.00 0.00 28.41 +0.12 115 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.89 +0.10 81 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.39 +0.10 63 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.89 +0.09 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.39 +0.09 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.90 +0.10 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.40 +0.10 41 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 10.90 +0.10 31 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 8.40 +0.09 0 0 94 0
28AUG26 72.50 C 0.00 0.00 0.00 5.90 +0.09 0 0 101 0
28AUG26 75.00 C 0.00 0.00 0.00 3.41 +0.08 12 0 130 0
28AUG26 77.50 C 1.06 1.06 0.98 1.17 +0.03 12 59 345 -27
28AUG26 80.00 C 0.15 0.15 0.15 0.15 -0.01 13 12 389 -12
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 207 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.40 +0.09 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.40 +0.09 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.40 +0.09 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.41 +0.10 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.91 +0.10 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.41 +0.10 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.91 +0.09 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.42 +0.10 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.92 +0.10 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.42 +0.09 0 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 10.93 +0.10 22 0 56 0
29SEP26 70.00 C 0.00 0.00 0.00 8.43 +0.10 16 0 51 0
29SEP26 72.50 C 0.00 0.00 0.00 5.93 +0.09 0 0 83 0
29SEP26 75.00 C 3.26 3.44 3.26 3.41 +0.06 0 30 181 0
29SEP26 77.50 C 0.00 0.00 0.00 1.54 +0.04 11 0 606 0
29SEP26 80.00 C 0.00 0.00 0.00 0.51 0.00 12 0 408 0
29SEP26 82.50 C 0.15 0.15 0.15 0.13 0.00 12 12 85 -8
29SEP26 85.00 C 0.00 0.00 0.00 0.03 0.00 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 28 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 28.41 +0.10 48 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.91 +0.10 42 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.41 +0.10 34 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.91 +0.09 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.42 +0.10 29 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.92 +0.10 24 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.42 +0.09 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.93 +0.10 18 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.43 +0.10 14 0 9 0
29OCT26 72.50 C 0.00 0.00 0.00 5.97 +0.13 12 0 37 0
29OCT26 75.00 C 0.00 0.00 0.00 3.65 +0.05 11 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 2.04 +0.07 12 0 51 0
29OCT26 80.00 C 0.00 0.00 0.00 0.98 +0.04 12 0 49 0
29OCT26 82.50 C 0.00 0.00 0.00 0.40 +0.03 12 0 19 0
29OCT26 85.00 C 0.16 0.16 0.16 0.14 +0.01 12 40 105 +40
29OCT26 87.50 C 0.00 0.00 0.00 0.05 +0.01 13 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 23.41 +0.10 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.91 +0.09 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.42 +0.10 24 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.92 +0.10 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.42 +0.09 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.93 +0.10 14 0 0 0
27NOV26 70.00 C 8.48 8.48 8.48 8.45 +0.10 12 15 15 +15
27NOV26 72.50 C 0.00 0.00 0.00 6.11 +0.07 12 0 6 0
27NOV26 75.00 C 0.00 0.00 0.00 3.97 0.00 11 0 13 0
27NOV26 77.50 C 0.00 0.00 0.00 2.42 +0.02 12 0 2 0
27NOV26 80.00 C 0.00 0.00 0.00 1.32 0.00 12 0 39 0
27NOV26 82.50 C 0.00 0.00 0.00 0.64 -0.01 12 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.29 +0.01 12 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.11 -0.01 12 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.04 0.00 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 30.40 +0.09 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.40 +0.09 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.41 +0.10 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.91 +0.10 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.41 +0.09 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.91 +0.09 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.42 +0.10 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.92 +0.10 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.43 +0.09 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.00 +0.09 13 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 8.66 +0.31 13 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 6.28 +0.08 11 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 4.43 +0.07 12 0 199 0
30DEC26 77.50 C 0.00 0.00 0.00 2.91 +0.06 12 0 145 0
30DEC26 80.00 C 0.00 0.00 0.00 1.78 +0.04 12 0 66 0
30DEC26 82.50 C 0.00 0.00 0.00 1.04 +0.06 13 0 24 0
30DEC26 85.00 C 0.00 0.00 0.00 0.53 +0.02 13 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 0.25 0.00 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 0.00 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 0.00 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 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 28.61 +0.10 18 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 26.15 +0.09 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.70 +0.10 15 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.24 +0.09 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.79 +0.09 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.36 +0.10 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.95 +0.09 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.27 +0.08 0 0 32 0
30MAR27 70.00 C 0.00 0.00 0.00 9.11 +0.07 10 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 7.14 +0.06 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.39 +0.05 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.91 +0.04 12 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.73 +0.02 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.81 +0.01 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.17 +0.01 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.72 +0.01 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.42 0.00 13 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.24 0.00 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 0.00 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 28.97 +0.10 17 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.53 +0.10 14 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.09 +0.09 11 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.66 +0.10 12 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.23 +0.09 12 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 16.83 +0.09 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.47 +0.09 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 11.82 +0.08 0 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.73 +0.07 10 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.80 +0.07 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.09 +0.06 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.60 +0.05 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.38 +0.03 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.41 +0.03 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.65 +0.01 12 0 7 0
29JUN27 87.50 C 0.00 0.00 0.00 1.14 +0.05 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.72 +0.01 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.45 0.00 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.28 0.00 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.17 0.00 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.06 0.00 12 0 0 0
TOTAL CALL 168 4,855 +8
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 172 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 398 0
28AUG26 75.00 P 0.07 0.07 0.07 0.01 -0.01 13 2 455 0
28AUG26 77.50 P 0.35 0.36 0.31 0.31 -0.06 13 41 360 +39
28AUG26 80.00 P 2.01 2.01 2.01 1.81 -0.11 15 6 269 +6
28AUG26 82.50 P 0.00 0.00 0.00 4.15 -0.10 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 6.65 -0.10 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 9.15 -0.10 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 11.65 -0.10 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 14.15 -0.10 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.65 -0.28 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.15 -0.28 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.83 -0.10 90 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.39 -0.06 102 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 39 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 30 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 0.05 -0.01 12 0 214 0
29SEP26 75.00 P 0.37 0.37 0.37 0.30 -0.03 12 1 362 -1
29SEP26 77.50 P 1.23 1.25 1.07 1.10 -0.06 12 35 157 +22
29SEP26 80.00 P 2.73 2.76 2.73 2.68 -0.08 13 30 50 -5
29SEP26 82.50 P 0.00 0.00 0.00 4.75 -0.10 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.19 -0.09 12 0 1 0
29SEP26 87.50 P 10.04 10.04 10.04 9.68 -0.26 14 3 3 +3
29SEP26 90.00 P 0.00 0.00 0.00 12.18 -0.09 18 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.87 +0.10 33 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.36 -0.10 37 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.84 -0.11 40 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.35 -0.11 44 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.85 -0.10 47 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 13 0 202 0
29OCT26 72.50 P 0.00 0.00 0.00 0.19 0.00 12 0 54 0
29OCT26 75.00 P 0.00 0.00 0.00 0.61 -0.01 12 0 85 0
29OCT26 77.50 P 1.53 1.53 1.53 1.52 -0.02 13 15 38 +15
29OCT26 80.00 P 3.07 3.07 3.07 3.01 -0.02 13 15 91 +15
29OCT26 82.50 P 5.15 5.15 5.15 5.04 -0.08 14 15 15 +15
29OCT26 85.00 P 0.00 0.00 0.00 7.22 -0.09 12 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.68 -0.26 11 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.18 -0.09 15 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.87 +0.10 27 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.36 -0.10 30 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.85 -0.10 32 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.35 -0.11 35 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.86 -0.09 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 0.09 -0.02 12 0 30 0
27NOV26 72.50 P 0.41 0.41 0.41 0.31 -0.03 12 1 18 +1
27NOV26 75.00 P 0.00 0.00 0.00 0.82 -0.05 12 0 32 0
27NOV26 77.50 P 0.00 0.00 0.00 1.75 -0.07 12 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 3.20 -0.10 13 0 13 0
27NOV26 82.50 P 0.00 0.00 0.00 5.15 -0.10 14 0 0 0
27NOV26 85.00 P 7.54 7.54 7.54 7.25 -0.10 12 15 15 +15
27NOV26 87.50 P 10.00 10.00 10.00 9.68 -0.26 12 12 12 +12
27NOV26 90.00 P 0.00 0.00 0.00 12.18 -0.09 15 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 14.87 +0.10 24 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.36 -0.10 26 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.86 -0.09 29 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.37 -0.09 32 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.87 -0.08 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 0.00 13 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.20 -0.01 13 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.51 -0.01 13 0 242 0
30DEC26 75.00 P 0.00 0.00 0.00 1.11 -0.02 13 0 149 0
30DEC26 77.50 P 0.00 0.00 0.00 2.09 -0.03 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.50 -0.06 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 5.35 -0.07 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.55 +0.13 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.99 -0.10 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.18 -0.09 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.87 +0.10 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.36 -0.10 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.86 -0.09 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.37 -0.09 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.87 -0.08 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 0.03 -0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 0.00 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.21 -0.01 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.46 -0.02 13 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 0.91 -0.03 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.62 -0.05 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.63 -0.06 13 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 4.00 -0.08 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.71 -0.09 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.75 -0.10 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.99 -0.10 15 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.18 -0.10 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.10 -0.11 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.68 -0.10 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.14 -0.10 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.59 -0.07 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.04 -0.06 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.06 0.00 12 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.14 -0.01 12 0 33 0
29JUN27 67.50 P 0.00 0.00 0.00 0.31 -0.01 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.62 -0.01 12 0 38 0
29JUN27 72.50 P 0.00 0.00 0.00 1.10 -0.03 12 0 28 0
29JUN27 75.00 P 0.00 0.00 0.00 1.84 -0.04 12 0 57 0
29JUN27 77.50 P 0.00 0.00 0.00 2.86 -0.05 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.20 -0.07 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.86 -0.08 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.83 -0.09 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.99 -0.10 14 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.19 -0.10 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.10 -0.11 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.68 -0.10 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.16 -0.09 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.59 -0.08 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.04 -0.06 25 0 0 0
TOTAL PUT 191 5,547 +137
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$ 48.700
28AUG26 35.00 C 0.00 0.00 0.00 13.75 +0.72 93 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.73 +0.70 69 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.84 +0.81 101 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.79 +0.76 83 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.82 +0.79 81 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.73 +0.70 41 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.73 +0.70 34 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.73 +0.70 0 0 561 0
28AUG26 43.00 C 0.00 0.00 0.00 5.73 +0.69 0 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 4.73 +0.69 0 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 3.74 +0.68 22 0 935 0
28AUG26 46.00 C 0.00 0.00 0.00 2.77 +0.63 22 0 1,150 0
28AUG26 47.00 C 0.00 0.00 0.00 1.87 +0.53 22 0 1,513 0
28AUG26 48.00 C 0.81 1.02 0.81 1.11 +0.40 22 61 1,788 +31
28AUG26 49.00 C 0.23 0.60 0.22 0.54 +0.20 21 299 1,359 -35
28AUG26 50.00 C 0.10 0.22 0.10 0.23 +0.09 22 95 1,381 -48
28AUG26 52.50 C 0.03 0.03 0.03 0.02 +0.01 24 4 1,115 -4
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,475 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 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 71 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.92 +0.80 54 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.94 +0.84 52 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.96 +0.90 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.87 +0.74 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.88 +0.75 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.89 +0.75 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.85 +0.69 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.87 +0.68 22 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 5.91 +0.67 22 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 4.98 +0.64 22 0 390 0
29SEP26 45.00 C 3.66 3.66 3.66 4.11 +0.62 22 30 577 0
29SEP26 46.00 C 2.87 2.87 2.87 3.30 +0.57 22 30 1,274 +30
29SEP26 47.00 C 0.00 0.00 0.00 2.57 +0.55 22 0 1,509 0
29SEP26 48.00 C 1.97 1.97 1.97 1.89 +0.42 22 30 2,041 0
29SEP26 49.00 C 1.01 1.54 1.01 1.38 +0.35 22 65 1,295 +5
29SEP26 50.00 C 0.69 1.02 0.69 0.98 +0.28 22 141 987 +10
29SEP26 52.50 C 0.22 0.38 0.22 0.37 +0.13 23 98 1,894 +91
29SEP26 55.00 C 0.10 0.14 0.10 0.11 +0.05 23 35 4,170 -25
29SEP26 57.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 613 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 377 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.07 +0.95 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.05 +0.95 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.07 +1.01 39 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.99 +0.86 31 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.11 +0.98 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.96 +0.82 22 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.00 +0.67 22 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 7.06 +0.66 22 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 6.15 +0.63 22 0 96 0
29OCT26 44.00 C 4.40 4.40 4.38 5.28 +0.60 22 60 530 -60
29OCT26 45.00 C 0.00 0.00 0.00 4.46 +0.56 22 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 3.71 +0.54 22 0 268 0
29OCT26 47.00 C 2.71 3.08 2.71 2.98 +0.47 21 60 367 +30
29OCT26 48.00 C 2.47 2.47 2.47 2.39 +0.40 21 30 366 0
29OCT26 49.00 C 1.93 1.93 1.91 1.87 +0.33 21 75 413 +13
29OCT26 50.00 C 1.45 1.56 1.45 1.49 +0.33 22 64 375 +48
29OCT26 52.50 C 0.60 0.60 0.60 0.74 +0.19 22 30 479 0
29OCT26 55.00 C 0.24 0.34 0.24 0.32 +0.09 22 90 360 +40
29OCT26 57.50 C 0.00 0.00 0.00 0.12 +0.03 22 0 227 0
29OCT26 60.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 13 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 33 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.23 +0.85 30 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.29 +0.82 28 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.20 +0.64 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.30 +0.62 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.44 +0.59 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.62 +0.55 23 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 4.85 +0.51 23 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 4.15 +0.57 23 0 30 0
27NOV26 47.00 C 3.07 3.61 3.07 3.52 +0.53 23 60 202 0
27NOV26 48.00 C 0.00 0.00 0.00 2.87 +0.35 22 0 166 0
27NOV26 49.00 C 2.45 2.45 2.45 2.37 +0.35 22 30 300 -30
27NOV26 50.00 C 1.64 2.01 1.63 1.93 +0.30 22 338 516 +304
27NOV26 52.50 C 0.82 1.15 0.82 1.11 +0.18 23 184 504 +168
27NOV26 55.00 C 0.00 0.00 0.00 0.61 +0.12 23 0 60 0
27NOV26 57.50 C 0.00 0.00 0.00 0.30 +0.06 23 0 1 0
27NOV26 60.00 C 0.00 0.00 0.00 0.14 +0.03 23 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.12 +0.83 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.22 +0.89 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.26 +0.89 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.30 +0.89 27 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 10.35 +0.83 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.29 +0.61 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.46 +0.66 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.60 +0.64 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.79 +0.63 24 0 90 0
30DEC26 44.00 C 5.11 5.12 5.10 6.01 +0.60 24 106 106 +106
30DEC26 45.00 C 4.41 4.41 4.41 5.29 +0.57 24 15 70 +15
30DEC26 46.00 C 0.00 0.00 0.00 4.61 +0.53 24 0 345 0
30DEC26 47.00 C 0.00 0.00 0.00 4.00 +0.51 24 0 1,340 0
30DEC26 48.00 C 2.74 2.74 2.74 3.43 +0.55 24 25 1,914 -25
30DEC26 49.00 C 0.00 0.00 0.00 2.84 +0.42 23 0 432 0
30DEC26 50.00 C 0.00 0.00 0.00 2.40 +0.38 23 0 3,928 0
30DEC26 52.50 C 1.26 1.45 1.24 1.53 +0.29 23 11 1,673 +11
30DEC26 55.00 C 0.00 0.00 0.00 0.93 +0.20 23 0 705 0
30DEC26 57.50 C 0.00 0.00 0.00 0.57 +0.14 24 0 746 0
30DEC26 60.00 C 0.33 0.33 0.33 0.32 +0.09 24 30 291 0
30DEC26 62.50 C 0.21 0.21 0.21 0.17 +0.05 24 30 237 +30
30DEC26 65.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 110 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.02 25 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 25 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 14.31 +0.79 31 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 13.43 +0.89 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.48 +0.80 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.48 +0.75 27 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 10.56 +0.74 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.75 +0.82 27 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 8.69 +0.63 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.88 +0.61 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.11 +0.58 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.39 +0.56 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 5.72 +0.54 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 5.09 +0.51 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 4.51 +0.49 24 0 504 0
30MAR27 48.00 C 0.00 0.00 0.00 3.97 +0.44 24 0 591 0
30MAR27 49.00 C 3.10 3.10 3.10 3.50 +0.38 24 60 483 0
30MAR27 50.00 C 0.00 0.00 0.00 3.08 +0.35 24 0 828 0
30MAR27 52.50 C 0.00 0.00 0.00 2.21 +0.32 24 0 432 0
30MAR27 55.00 C 0.00 0.00 0.00 1.51 +0.23 24 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 1.01 +0.16 24 0 288 0
30MAR27 60.00 C 0.63 0.63 0.63 0.67 +0.12 24 48 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.43 +0.08 24 0 147 0
30MAR27 65.00 C 0.00 0.00 0.00 0.28 +0.06 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 +0.04 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 +0.03 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 14.46 +0.85 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.54 +0.84 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.64 +0.83 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.78 +0.83 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.91 +0.80 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.08 +0.75 26 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.32 +0.88 26 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.50 +0.77 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.63 +0.59 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 6.98 +0.57 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.38 +0.46 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.80 +0.44 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 5.26 +0.39 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 4.81 +0.42 25 0 101 0
29JUN27 49.00 C 0.00 0.00 0.00 4.36 +0.43 25 0 19 0
29JUN27 50.00 C 0.00 0.00 0.00 3.94 +0.40 25 0 87 0
29JUN27 52.50 C 0.00 0.00 0.00 3.02 +0.36 25 0 252 0
29JUN27 55.00 C 0.00 0.00 0.00 2.27 +0.30 25 0 129 0
29JUN27 57.50 C 1.68 1.68 1.68 1.68 +0.24 24 17 399 +17
29JUN27 60.00 C 1.22 1.28 1.22 1.23 +0.19 24 18 570 +18
29JUN27 62.50 C 0.00 0.00 0.00 0.89 +0.15 24 0 281 0
29JUN27 65.00 C 0.72 0.72 0.72 0.65 +0.13 24 1 57 +1
29JUN27 67.50 C 0.00 0.00 0.00 0.46 +0.10 24 0 29 0
29JUN27 70.00 C 0.00 0.00 0.00 0.33 +0.08 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.23 +0.05 24 0 0 0
TOTAL CALL 2,270 55,890 +741
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 890 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 717 0
28AUG26 42.00 P 0.03 0.03 0.03 0.01 0.00 40 6 417 -6
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 557 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,428 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 1,354 0
28AUG26 46.00 P 0.16 0.16 0.08 0.04 -0.07 23 43 2,076 +33
28AUG26 47.00 P 0.33 0.33 0.33 0.14 -0.18 22 60 2,169 -30
28AUG26 48.00 P 0.90 0.90 0.36 0.38 -0.30 22 321 1,671 +211
28AUG26 49.00 P 0.00 0.00 0.00 0.85 -0.46 23 0 1,739 0
28AUG26 50.00 P 1.43 1.43 1.43 1.51 -0.59 22 30 1,801 0
28AUG26 52.50 P 0.00 0.00 0.00 3.91 -0.59 36 0 138 0
28AUG26 55.00 P 0.00 0.00 0.00 6.30 -0.70 0 0 30 0
28AUG26 57.50 P 0.00 0.00 0.00 8.82 -0.86 53 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.30 -0.91 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.81 -0.90 71 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.30 -0.88 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.80 -0.91 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.38 -0.80 118 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.80 -0.88 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 24 0 1,193 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 1,478 0
29SEP26 44.00 P 0.26 0.26 0.19 0.15 -0.05 23 60 1,122 +30
29SEP26 45.00 P 0.00 0.00 0.00 0.27 -0.09 23 0 8,223 0
29SEP26 46.00 P 0.58 0.58 0.46 0.46 -0.14 23 40 4,843 +30
29SEP26 47.00 P 1.01 1.01 0.71 0.74 -0.21 23 39 1,927 -21
29SEP26 48.00 P 1.47 1.47 1.04 1.13 -0.27 23 42 2,482 -38
29SEP26 49.00 P 1.83 1.83 1.46 1.62 -0.34 23 36 1,444 -1
29SEP26 50.00 P 2.51 2.51 2.51 2.23 -0.35 23 30 1,160 +11
29SEP26 52.50 P 4.98 5.01 4.98 4.04 -0.58 22 71 241 +44
29SEP26 55.00 P 6.94 6.94 6.94 6.32 -0.68 22 17 300 0
29SEP26 57.50 P 0.00 0.00 0.00 8.82 -0.86 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.30 -0.91 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.81 -0.90 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.30 -0.88 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.80 -0.91 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.38 -0.80 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.80 -0.88 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.30 -0.89 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 262 0
29OCT26 40.00 P 0.12 0.12 0.12 0.04 -0.01 23 1 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.12 -0.05 22 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 0.21 -0.07 22 0 285 0
29OCT26 44.00 P 0.00 0.00 0.00 0.34 -0.10 22 0 678 0
29OCT26 45.00 P 0.00 0.00 0.00 0.53 -0.14 22 0 231 0
29OCT26 46.00 P 0.81 0.81 0.81 0.78 -0.19 22 30 550 +30
29OCT26 47.00 P 1.13 1.13 1.08 1.11 -0.20 22 33 210 -30
29OCT26 48.00 P 1.51 1.52 1.51 1.52 -0.29 22 33 225 +30
29OCT26 49.00 P 2.50 2.50 2.02 2.02 -0.33 23 64 345 +4
29OCT26 50.00 P 0.00 0.00 0.00 2.61 -0.38 23 0 520 0
29OCT26 52.50 P 0.00 0.00 0.00 4.29 -0.54 22 0 66 0
29OCT26 55.00 P 7.30 7.30 7.30 6.42 -0.64 22 26 56 +20
29OCT26 57.50 P 8.71 8.71 8.71 8.82 -0.86 24 14 14 +14
29OCT26 60.00 P 0.00 0.00 0.00 11.30 -0.91 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.81 -0.90 32 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.30 -0.88 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.80 -0.91 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.38 -0.80 49 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.80 -0.88 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.11 -0.04 23 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.17 -0.06 23 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.27 -0.09 23 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 0.41 -0.12 23 0 33 0
27NOV26 44.00 P 0.00 0.00 0.00 0.59 -0.14 23 0 54 0
27NOV26 45.00 P 0.00 0.00 0.00 0.83 -0.15 23 0 99 0
27NOV26 46.00 P 0.00 0.00 0.00 1.13 -0.18 23 0 122 0
27NOV26 47.00 P 0.00 0.00 0.00 1.49 -0.21 23 0 143 0
27NOV26 48.00 P 0.00 0.00 0.00 1.93 -0.23 23 0 352 0
27NOV26 49.00 P 2.86 2.86 2.32 2.40 -0.31 23 123 230 +93
27NOV26 50.00 P 3.51 3.51 3.51 3.00 -0.34 24 30 60 +30
27NOV26 52.50 P 0.00 0.00 0.00 4.58 -0.54 23 0 206 0
27NOV26 55.00 P 6.62 6.62 6.62 6.60 -0.61 23 16 16 +16
27NOV26 57.50 P 8.98 8.98 8.98 8.86 -0.82 23 30 30 +30
27NOV26 60.00 P 0.00 0.00 0.00 11.30 -0.91 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.81 -0.90 28 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.30 -0.88 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.80 -0.91 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.38 -0.80 43 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.80 -0.88 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.04 0.00 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.23 -0.03 24 0 347 0
30DEC26 41.00 P 0.00 0.00 0.00 0.33 -0.05 24 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.47 -0.06 24 0 889 0
30DEC26 43.00 P 0.00 0.00 0.00 0.66 -0.07 24 0 900 0
30DEC26 44.00 P 0.00 0.00 0.00 0.89 -0.09 24 0 637 0
30DEC26 45.00 P 1.11 1.11 1.11 1.16 -0.11 24 30 804 0
30DEC26 46.00 P 0.00 0.00 0.00 1.49 -0.13 24 0 948 0
30DEC26 47.00 P 2.01 2.01 2.01 1.88 -0.16 24 13 2,014 0
30DEC26 48.00 P 0.00 0.00 0.00 2.33 -0.23 24 0 2,145 0
30DEC26 49.00 P 0.00 0.00 0.00 2.83 -0.25 24 0 397 0
30DEC26 50.00 P 0.00 0.00 0.00 3.39 -0.24 24 0 2,797 0
30DEC26 52.50 P 4.88 4.88 4.88 4.92 -0.42 24 23 170 +23
30DEC26 55.00 P 0.00 0.00 0.00 7.00 -0.35 25 0 48 0
30DEC26 57.50 P 9.12 9.13 9.12 9.04 -0.72 24 90 90 +90
30DEC26 60.00 P 0.00 0.00 0.00 11.33 -0.88 24 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 13.81 -0.90 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.30 -0.88 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.80 -0.91 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.38 -0.80 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.80 -0.88 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.30 -0.89 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.28 -0.04 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.39 -0.05 24 0 441 0
30MAR27 39.00 P 0.00 0.00 0.00 0.52 -0.04 24 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.67 -0.10 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.89 -0.10 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 1.13 -0.08 24 0 662 0
30MAR27 43.00 P 0.00 0.00 0.00 1.40 -0.09 24 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 1.71 -0.14 24 0 907 0
30MAR27 45.00 P 0.00 0.00 0.00 2.06 -0.17 24 0 241 0
30MAR27 46.00 P 0.00 0.00 0.00 2.46 -0.20 24 0 438 0
30MAR27 47.00 P 0.00 0.00 0.00 2.91 -0.20 24 0 575 0
30MAR27 48.00 P 0.00 0.00 0.00 3.40 -0.23 24 0 206 0
30MAR27 49.00 P 0.00 0.00 0.00 3.93 -0.29 24 0 243 0
30MAR27 50.00 P 0.00 0.00 0.00 4.51 -0.51 23 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 6.14 -0.44 23 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 8.01 -0.50 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 9.96 -0.61 23 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 12.06 -0.80 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.34 -0.83 21 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 16.67 -0.88 19 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 19.04 -0.91 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.46 -0.91 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.89 -0.92 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.34 -0.92 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.31 -0.02 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.41 -0.03 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.55 -0.03 24 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 0.67 -0.05 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.86 -0.05 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 1.06 -0.08 24 0 162 0
29JUN27 41.00 P 0.00 0.00 0.00 1.27 -0.10 24 0 45 0
29JUN27 42.00 P 1.50 1.50 1.50 1.54 -0.10 24 1 91 0
29JUN27 43.00 P 0.00 0.00 0.00 1.84 -0.12 24 0 68 0
29JUN27 44.00 P 0.00 0.00 0.00 2.18 -0.14 24 0 181 0
29JUN27 45.00 P 0.00 0.00 0.00 2.55 -0.17 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 2.97 -0.20 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 3.44 -0.22 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 3.93 -0.25 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 4.47 -0.27 24 0 62 0
29JUN27 50.00 P 0.00 0.00 0.00 5.04 -0.26 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.61 -0.41 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.42 -0.47 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.40 -0.53 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.33 -0.77 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 14.53 -0.82 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 16.79 -0.89 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.35 -0.69 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.52 -0.91 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.94 -0.91 0 0 0 0
TOTAL PUT 1,352 78,682 +613
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$ 24.460
21AUG26 16.75 C 0.00 0.00 0.00 7.71 +0.04 0 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 7.46 +0.04 0 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 7.21 +0.04 0 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 6.97 +0.05 186 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 6.71 +0.04 0 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 6.46 +0.04 0 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 6.21 +0.04 0 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 5.96 +0.04 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 5.71 +0.04 0 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 5.46 +0.04 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 5.22 +0.05 137 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 4.97 +0.05 130 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 4.72 +0.05 124 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 4.46 +0.04 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 3.96 +0.04 0 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 3.46 +0.03 0 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 2.96 +0.03 0 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 2.46 +0.03 0 0 15 0
21AUG26 22.50 C 0.00 0.00 0.00 1.96 +0.03 0 0 30 -15
21AUG26 23.00 C 0.00 0.00 0.00 1.46 +0.03 0 0 54 0
21AUG26 23.50 C 1.10 1.10 1.10 0.98 +0.05 35 1 201 -1
21AUG26 24.00 C 0.44 0.68 0.44 0.55 +0.02 35 48 772 0
21AUG26 24.50 C 0.30 0.30 0.24 0.21 -0.04 31 61 916 -61
21AUG26 25.00 C 0.07 0.14 0.07 0.07 -0.03 34 19 211 +5
21AUG26 25.50 C 0.06 0.06 0.06 0.02 -0.01 37 100 230 +100
21AUG26 26.00 C 0.03 0.03 0.02 0.01 0.00 44 21 53 -5
21AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
21AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 757 0
21AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 375 0
21AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 95 0 90 0
21AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 - 190 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 16.35 +0.11 393 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 15.97 0.00 239 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 15.81 +0.11 350 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 15.61 +0.16 369 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 15.36 +0.14 360 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 15.10 +0.06 346 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 14.84 +0.14 332 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 14.59 +0.12 324 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 14.09 +0.05 307 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 13.47 +0.04 173 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 13.09 +0.14 277 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 12.62 +0.14 275 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 11.97 0.00 137 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 11.62 +0.17 248 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 11.10 +0.17 228 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 10.60 +0.12 216 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 10.09 +0.16 201 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 9.59 +0.14 189 0 0 -2
28AUG26 15.50 C 0.00 0.00 0.00 9.09 +0.14 179 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.60 +0.13 171 0 0 -6
28AUG26 16.50 C 0.00 0.00 0.00 8.09 +0.11 158 0 0 0
28AUG26 17.00 C 7.62 7.78 7.62 7.47 +0.04 0 4 85 -4
28AUG26 17.50 C 0.00 0.00 0.00 7.10 +0.18 140 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.60 +0.17 130 0 286 0
28AUG26 18.50 C 0.00 0.00 0.00 6.10 +0.08 121 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 5.60 +0.16 111 0 47 0
28AUG26 19.50 C 0.00 0.00 0.00 5.09 +0.11 100 0 151 0
28AUG26 20.00 C 0.00 0.00 0.00 4.59 +0.09 91 0 737 0
28AUG26 21.00 C 0.00 0.00 0.00 3.58 +0.14 72 0 687 -291
28AUG26 22.00 C 0.00 0.00 0.00 2.49 +0.04 35 0 1,654 0
28AUG26 23.00 C 0.00 0.00 0.00 1.52 +0.01 29 0 4,231 0
28AUG26 24.00 C 0.91 0.91 0.90 0.79 +0.03 34 24 2,289 -24
28AUG26 25.00 C 0.34 0.46 0.32 0.32 -0.01 34 108 3,430 +50
28AUG26 26.00 C 0.16 0.19 0.14 0.10 0.00 35 96 5,138 +4
28AUG26 27.00 C 0.06 0.06 0.06 0.03 0.00 37 10 2,940 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,524 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,115 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,974 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,164 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 518 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 706 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 505 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 99 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 105 0 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 122 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 127 0 35 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.35 +0.11 233 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.09 +0.12 223 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.84 +0.14 217 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 15.61 +0.16 217 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.36 +0.14 211 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 15.10 +0.06 203 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.85 +0.15 197 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 14.59 +0.12 189 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 14.11 +0.07 185 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.59 +0.15 170 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.09 +0.14 161 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.62 +0.14 160 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.06 +0.09 137 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.62 +0.17 143 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.10 +0.15 132 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.60 +0.12 125 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.10 +0.17 118 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.59 +0.11 109 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.09 +0.14 103 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.60 +0.13 98 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.11 +0.13 94 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.56 +0.09 80 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.10 +0.08 81 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.60 +0.17 75 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 6.10 +0.08 70 0 0 0
29SEP26 19.00 C 5.56 5.59 5.45 5.60 +0.15 64 20 26 -10
29SEP26 19.50 C 0.00 0.00 0.00 5.09 +0.11 58 0 120 0
29SEP26 20.00 C 0.00 0.00 0.00 4.59 +0.09 53 0 250 0
29SEP26 21.00 C 0.00 0.00 0.00 3.61 +0.13 45 0 296 0
29SEP26 22.00 C 0.00 0.00 0.00 2.56 +0.04 30 0 1,174 0
29SEP26 23.00 C 0.00 0.00 0.00 1.65 0.00 26 0 1,842 0
29SEP26 24.00 C 0.98 0.98 0.92 0.98 -0.02 28 17 8,253 -15
29SEP26 25.00 C 0.65 0.74 0.54 0.55 +0.03 30 354 7,134 +277
29SEP26 26.00 C 0.33 0.45 0.33 0.26 +0.02 29 99 4,666 +6
29SEP26 27.00 C 0.22 0.28 0.22 0.12 +0.02 30 63 4,714 +22
29SEP26 28.00 C 0.00 0.00 0.00 0.05 +0.01 30 2 2,339 -2
29SEP26 29.00 C 0.00 0.00 0.00 0.02 0.00 30 0 2,577 0
29SEP26 30.00 C 0.09 0.09 0.09 0.01 0.00 31 2 1,799 +2
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 42 0 548 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 642 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 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 67 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 73 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 83 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 16.35 +0.06 195 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 16.09 +0.08 187 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.84 +0.07 182 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.61 +0.08 182 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.36 +0.11 177 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.10 +0.06 170 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.85 +0.07 166 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.59 +0.07 159 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.11 +0.07 155 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.59 +0.04 143 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.09 +0.08 136 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.62 +0.07 133 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.06 +0.04 117 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.62 +0.06 120 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.10 +0.08 111 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.60 +0.04 105 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.10 +0.05 100 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.59 +0.04 93 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.09 +0.03 87 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.60 +0.09 84 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.11 +0.13 80 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.56 +0.02 68 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.10 +0.07 69 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.60 +0.08 64 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.10 +0.04 60 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.60 +0.09 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.09 +0.04 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.59 +0.09 46 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 3.61 +0.12 39 0 210 0
29OCT26 22.00 C 0.00 0.00 0.00 2.61 +0.03 30 0 484 0
29OCT26 23.00 C 1.69 1.73 1.69 1.76 +0.02 28 15 1,181 -8
29OCT26 24.00 C 1.20 1.20 1.20 1.16 -0.01 29 17 1,417 0
29OCT26 25.00 C 0.85 0.85 0.80 0.78 +0.01 31 22 1,499 +5
29OCT26 26.00 C 0.50 0.61 0.50 0.48 +0.01 31 225 2,624 +165
29OCT26 27.00 C 0.42 0.42 0.42 0.29 +0.01 31 75 680 -75
29OCT26 28.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 846 0
29OCT26 29.00 C 0.20 0.20 0.20 0.10 +0.01 31 120 306 +101
29OCT26 30.00 C 0.17 0.17 0.15 0.06 +0.01 31 67 336 +52
29OCT26 31.00 C 0.13 0.13 0.13 0.03 0.00 31 15 136 +15
29OCT26 32.00 C 0.11 0.11 0.11 0.02 0.00 32 5 236 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 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 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 54 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 67 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 16.35 +0.06 171 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.11 +0.08 168 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.86 +0.09 163 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.61 +0.08 159 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.36 +0.09 154 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.11 +0.07 150 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.86 +0.08 146 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.61 +0.09 143 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.11 +0.07 135 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.61 +0.06 128 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.09 +0.08 119 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.62 +0.07 117 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.11 +0.09 110 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.62 +0.06 105 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.11 +0.09 99 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.61 +0.05 93 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.11 +0.06 88 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.61 +0.06 84 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.11 +0.05 79 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.61 +0.10 74 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.11 +0.08 70 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.61 +0.07 66 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.11 +0.08 61 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.60 +0.08 57 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.10 +0.04 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.60 +0.09 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.09 +0.04 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.59 +0.09 41 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.61 +0.10 35 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.68 +0.05 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.89 +0.03 29 0 148 0
27NOV26 24.00 C 1.41 1.43 1.41 1.34 0.00 29 2 32 +2
27NOV26 25.00 C 1.08 1.10 1.07 0.98 +0.03 31 40 403 +5
27NOV26 26.00 C 0.79 0.81 0.75 0.69 +0.04 31 185 198 +70
27NOV26 27.00 C 0.60 0.60 0.60 0.47 +0.03 31 19 128 0
27NOV26 28.00 C 0.43 0.46 0.42 0.31 +0.02 30 228 364 +216
27NOV26 29.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 154 0
27NOV26 30.00 C 0.29 0.29 0.25 0.13 +0.01 30 151 189 +135
27NOV26 31.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 105 0
27NOV26 32.00 C 0.00 0.00 0.00 0.05 0.00 30 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 0.00 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 44 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 16.35 +0.06 153 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.11 +0.08 150 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.86 +0.09 146 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.61 +0.08 142 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.36 +0.09 138 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.11 +0.07 135 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.86 +0.08 131 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.61 +0.09 128 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.11 +0.07 121 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.61 +0.06 115 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.09 +0.08 107 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.62 +0.07 105 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.11 +0.09 99 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.62 +0.06 94 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.11 +0.09 89 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.61 +0.05 84 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.11 +0.06 80 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.61 +0.06 75 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.11 +0.05 71 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.61 +0.10 67 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.11 +0.08 63 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.61 +0.07 59 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.11 +0.08 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.60 +0.08 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.10 +0.04 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.60 +0.09 44 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 5.09 +0.04 40 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 4.59 +0.08 37 0 259 0
30DEC26 21.00 C 0.00 0.00 0.00 3.65 +0.14 33 0 567 0
30DEC26 22.00 C 0.00 0.00 0.00 2.77 +0.06 30 0 2,444 0
30DEC26 23.00 C 0.00 0.00 0.00 2.03 +0.04 28 0 1,048 0
30DEC26 24.00 C 0.00 0.00 0.00 1.53 +0.03 29 0 1,037 0
30DEC26 25.00 C 1.26 1.26 1.26 1.17 +0.04 30 5 2,366 +5
30DEC26 26.00 C 0.00 0.00 0.00 0.86 +0.03 30 0 3,046 0
30DEC26 27.00 C 0.66 0.66 0.66 0.64 +0.05 30 100 1,171 0
30DEC26 28.00 C 0.00 0.00 0.00 0.45 +0.03 30 0 2,291 0
30DEC26 29.00 C 0.00 0.00 0.00 0.32 +0.03 30 0 1,830 0
30DEC26 30.00 C 0.33 0.34 0.33 0.22 +0.03 30 48 1,948 +30
30DEC26 31.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 1,345 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 1,895 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 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 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.35 +0.06 122 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.11 +0.08 119 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.86 +0.09 116 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.61 +0.08 113 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.36 +0.09 110 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.11 +0.07 107 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.86 +0.08 104 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.61 +0.09 101 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.11 +0.07 96 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.61 +0.06 91 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.10 +0.09 86 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.62 +0.07 83 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.11 +0.09 78 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.62 +0.06 75 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.11 +0.09 70 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.61 +0.05 66 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.11 +0.06 63 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.61 +0.06 59 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 9.11 +0.05 56 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.61 +0.10 53 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 8.11 +0.08 49 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 7.61 +0.07 46 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.11 +0.08 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.60 +0.08 40 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.10 +0.04 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.60 +0.09 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.09 +0.04 32 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 4.63 +0.12 30 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 3.75 +0.02 28 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 3.06 +0.01 28 0 547 0
30MAR27 23.00 C 0.00 0.00 0.00 2.41 0.00 27 0 373 0
30MAR27 24.00 C 0.00 0.00 0.00 1.97 0.00 27 0 257 0
30MAR27 25.00 C 0.00 0.00 0.00 1.59 -0.01 28 0 1,892 0
30MAR27 26.00 C 0.00 0.00 0.00 1.30 -0.01 28 0 6,345 0
30MAR27 27.00 C 1.10 1.10 1.10 1.03 0.00 29 32 8,388 +32
30MAR27 28.00 C 0.00 0.00 0.00 0.79 -0.01 28 0 6,991 0
30MAR27 29.00 C 0.00 0.00 0.00 0.62 0.00 28 0 418 0
30MAR27 30.00 C 0.00 0.00 0.00 0.47 -0.01 28 0 434 0
30MAR27 31.00 C 0.00 0.00 0.00 0.36 0.00 28 0 482 0
30MAR27 32.00 C 0.43 0.43 0.43 0.27 0.00 28 2 1,579 +2
30MAR27 33.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 0.00 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 0.00 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 0.00 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 0.00 29 0 79 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 0.00 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 16.36 +0.07 104 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 16.11 +0.08 101 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.86 +0.09 99 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.61 +0.08 96 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.36 +0.09 93 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.11 +0.07 91 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.86 +0.08 88 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.61 +0.09 86 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.11 +0.07 82 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.61 +0.06 77 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.10 +0.09 73 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.62 +0.07 70 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.11 +0.09 66 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.62 +0.06 63 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.11 +0.09 59 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.61 +0.05 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.11 +0.06 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.61 +0.06 50 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.11 +0.05 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.61 +0.10 44 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 8.11 +0.08 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.61 +0.07 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.11 +0.08 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.60 +0.08 34 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 6.10 +0.04 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.60 +0.06 29 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 5.14 +0.08 27 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 4.77 +0.06 28 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 4.06 -0.13 28 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.60 +0.10 30 0 51 0
29JUN27 23.00 C 2.75 2.87 2.75 2.99 -0.01 29 152 436 +152
29JUN27 24.00 C 2.55 2.55 2.42 2.54 -0.02 29 46 175 +46
29JUN27 25.00 C 0.00 0.00 0.00 2.14 -0.02 29 0 564 0
29JUN27 26.00 C 0.00 0.00 0.00 1.80 -0.02 29 0 250 0
29JUN27 27.00 C 1.41 1.48 1.41 1.51 -0.03 29 118 229 +117
29JUN27 28.00 C 0.00 0.00 0.00 1.25 -0.03 29 2 154 +2
29JUN27 29.00 C 0.00 0.00 0.00 1.04 -0.02 29 0 20 0
29JUN27 30.00 C 0.91 0.91 0.91 0.88 -0.02 30 47 93 +26
29JUN27 31.00 C 0.77 0.77 0.77 0.74 -0.03 30 15 18 +10
29JUN27 32.00 C 0.00 0.00 0.00 0.62 -0.02 30 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.50 -0.02 30 0 42 0
29JUN27 34.00 C 0.52 0.52 0.52 0.41 -0.02 30 100 102 +83
29JUN27 35.00 C 0.00 0.00 0.00 0.33 -0.02 30 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.27 -0.02 30 0 100 0
29JUN27 37.00 C 0.00 0.00 0.00 0.22 -0.01 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 54 0
29JUN27 40.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.09 -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 0.06 -0.01 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 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 2,902 155,759 +1,218
21AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
21AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 158 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 0.00 144 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 150 0
21AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 58 0 62 0
21AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 184 0
21AUG26 23.50 P 0.04 0.05 0.04 0.02 -0.02 36 32 415 -1
21AUG26 24.00 P 0.15 0.16 0.04 0.08 -0.05 34 109 324 +60
21AUG26 24.50 P 0.34 0.44 0.21 0.27 -0.07 34 570 567 +330
21AUG26 25.00 P 0.00 0.00 0.00 0.62 -0.07 37 0 25 0
21AUG26 25.50 P 0.00 0.00 0.00 1.08 -0.05 45 0 16 0
21AUG26 26.00 P 1.51 1.51 1.51 1.59 -0.03 63 15 125 +15
21AUG26 26.50 P 0.00 0.00 0.00 2.10 -0.01 80 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 2.56 -0.05 75 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 3.10 -0.01 106 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 3.60 0.00 119 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 4.05 -0.05 98 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 4.58 -0.02 132 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 5.05 -0.05 117 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 5.59 -0.01 158 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 6.07 -0.03 155 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 6.54 -0.06 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 7.06 -0.04 164 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 7.56 -0.04 172 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 8.06 -0.04 181 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 8.54 -0.06 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 9.04 -0.06 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 9.54 -0.06 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 10.09 - 241 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 257 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 0.00 244 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 146 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 138 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 121 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 114 0 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 471 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 226 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 238 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 724 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 274 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 567 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,597 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,197 0
28AUG26 22.00 P 0.03 0.03 0.03 0.02 0.00 37 5 4,797 -5
28AUG26 23.00 P 0.09 0.09 0.07 0.09 -0.01 35 76 3,629 -74
28AUG26 24.00 P 0.33 0.42 0.24 0.34 -0.02 35 147 3,915 +85
28AUG26 25.00 P 0.83 0.83 0.78 0.86 -0.04 36 618 2,089 -114
28AUG26 26.00 P 0.00 0.00 0.00 1.67 -0.04 40 0 879 0
28AUG26 27.00 P 0.00 0.00 0.00 2.56 -0.05 37 0 1,830 0
28AUG26 28.00 P 0.00 0.00 0.00 3.65 +0.01 66 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 4.58 -0.02 64 0 1,099 0
28AUG26 30.00 P 0.00 0.00 0.00 5.59 -0.01 77 0 31 0
28AUG26 31.00 P 0.00 0.00 0.00 6.54 -0.08 0 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 7.56 -0.04 85 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 8.54 -0.06 0 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 9.54 -0.06 0 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 10.54 -0.04 0 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 11.54 -0.14 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.54 -0.04 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.54 -0.15 0 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 14.54 -0.07 0 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 15.54 -0.04 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 16.54 -0.04 0 0 230 0
28AUG26 42.00 P 0.00 0.00 0.00 17.59 +0.01 169 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 18.54 -0.04 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 19.54 -0.04 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 20.54 -0.15 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 21.54 -0.04 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 22.54 -0.12 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 23.54 -0.08 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 24.54 -0.13 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 25.57 -0.01 202 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 28.04 -0.10 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 30.57 -0.01 224 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 33.04 -0.04 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 35.54 -0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 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 45 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 38 0 1,516 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,049 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 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 0.00 30 0 1,232 0
29SEP26 20.00 P 0.06 0.06 0.06 0.05 0.00 29 14 7,160 -14
29SEP26 21.00 P 0.12 0.15 0.12 0.15 +0.01 30 15 10,921 0
29SEP26 22.00 P 0.38 0.38 0.26 0.34 -0.01 29 390 6,608 +52
29SEP26 23.00 P 0.59 0.64 0.58 0.69 +0.01 29 47 8,392 -6
29SEP26 24.00 P 1.19 1.19 1.08 1.23 +0.04 29 10 1,053 0
29SEP26 25.00 P 1.70 1.92 1.68 1.92 +0.06 30 165 4,158 -145
29SEP26 26.00 P 2.67 2.67 2.67 2.71 -0.04 29 15 963 0
29SEP26 27.00 P 0.00 0.00 0.00 3.63 -0.01 30 0 936 0
29SEP26 28.00 P 0.00 0.00 0.00 4.55 -0.03 26 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 5.38 -0.16 0 0 1,260 0
29SEP26 30.00 P 0.00 0.00 0.00 6.34 -0.09 0 0 1,938 0
29SEP26 31.00 P 0.00 0.00 0.00 7.31 -0.09 0 0 674 0
29SEP26 32.00 P 0.00 0.00 0.00 8.27 -0.22 0 0 206 0
29SEP26 33.00 P 0.00 0.00 0.00 9.24 -0.19 0 0 160 0
29SEP26 34.00 P 0.00 0.00 0.00 10.21 -0.25 0 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 11.22 -0.20 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 12.20 -0.22 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.24 -0.18 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 14.24 -0.09 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.24 -0.18 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.18 -0.23 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.18 -0.15 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.20 -0.26 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.23 -0.17 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.23 -0.17 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.23 -0.17 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.19 -0.21 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.19 -0.21 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.19 -0.17 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.22 -0.18 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.21 -0.18 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.68 -0.21 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.22 -0.22 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.70 -0.11 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.20 -0.10 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 91 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 86 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 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 77 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 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 62 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 55 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 0.00 40 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 297 0
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 32 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 0.00 0.00 0.00 0.03 0.00 31 0 31 0
29OCT26 18.50 P 0.00 0.00 0.00 0.05 0.00 31 0 150 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 0.00 30 0 572 0
29OCT26 19.50 P 0.09 0.09 0.09 0.11 0.00 30 15 617 0
29OCT26 20.00 P 0.14 0.14 0.14 0.16 0.00 30 15 873 +2
29OCT26 21.00 P 0.28 0.28 0.25 0.32 -0.01 30 184 2,130 +10
29OCT26 22.00 P 0.56 0.56 0.48 0.59 -0.01 30 309 1,253 +134
29OCT26 23.00 P 0.80 0.91 0.80 0.97 -0.02 29 48 1,093 -12
29OCT26 24.00 P 1.45 1.45 1.35 1.52 0.00 30 53 482 0
29OCT26 25.00 P 2.05 2.06 1.99 2.15 -0.01 30 44 1,720 +43
29OCT26 26.00 P 2.90 2.92 2.82 2.93 -0.02 30 79 380 0
29OCT26 27.00 P 0.00 0.00 0.00 3.75 -0.01 30 0 120 0
29OCT26 28.00 P 0.00 0.00 0.00 4.59 -0.01 26 0 230 0
29OCT26 29.00 P 0.00 0.00 0.00 5.51 -0.03 0 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 6.44 -0.07 0 0 270 0
29OCT26 31.00 P 0.00 0.00 0.00 7.41 -0.11 0 0 120 0
29OCT26 32.00 P 0.00 0.00 0.00 8.36 -0.13 0 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 9.35 -0.08 0 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 10.30 -0.16 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.29 -0.13 0 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 12.28 -0.14 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.28 -0.14 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.26 -0.07 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 15.26 -0.16 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 16.26 -0.15 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 17.26 -0.07 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 18.22 -0.24 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.25 -0.15 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 20.23 -0.17 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.24 -0.16 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 22.25 -0.15 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 23.25 -0.15 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.21 -0.15 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.23 -0.17 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.23 -0.16 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.74 -0.15 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 31.22 -0.22 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 33.72 -0.09 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.23 -0.07 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 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 62 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 44 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 32 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.10 +0.01 31 0 187 0
27NOV26 19.00 P 0.12 0.12 0.12 0.14 +0.01 30 193 325 0
27NOV26 19.50 P 0.00 0.00 0.00 0.19 +0.01 30 0 340 0
27NOV26 20.00 P 0.00 0.00 0.00 0.26 0.00 30 0 6,934 0
27NOV26 21.00 P 0.40 0.40 0.40 0.47 +0.01 30 1 911 +1
27NOV26 22.00 P 0.68 0.68 0.67 0.77 +0.01 30 226 1,625 -84
27NOV26 23.00 P 0.00 0.00 0.00 1.18 +0.01 29 0 789 0
27NOV26 24.00 P 1.59 1.62 1.50 1.69 +0.01 29 152 230 +150
27NOV26 25.00 P 2.15 2.15 2.15 2.34 +0.01 30 15 295 +15
27NOV26 26.00 P 0.00 0.00 0.00 3.10 -0.02 31 0 63 0
27NOV26 27.00 P 0.00 0.00 0.00 3.79 -0.11 27 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.64 -0.11 26 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.53 -0.12 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.44 -0.14 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.45 -0.07 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.48 -0.01 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.42 -0.01 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.40 -0.06 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.30 -0.12 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.29 -0.13 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.29 -0.13 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 14.28 -0.05 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 15.26 -0.16 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 16.26 -0.15 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.26 -0.07 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.22 -0.24 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.25 -0.15 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.23 -0.17 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.24 -0.16 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.25 -0.15 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.25 -0.15 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.21 -0.15 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.23 -0.17 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.23 -0.16 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.74 -0.15 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.22 -0.22 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 33.72 -0.09 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.23 -0.07 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 67 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 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 60 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 51 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 36 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 0.00 30 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 775 0
30DEC26 17.00 P 0.06 0.06 0.06 0.05 0.00 30 30 644 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.21 +0.02 30 0 625 0
30DEC26 19.50 P 0.00 0.00 0.00 0.28 +0.02 29 0 742 0
30DEC26 20.00 P 0.00 0.00 0.00 0.37 +0.02 29 0 5,878 0
30DEC26 21.00 P 0.58 0.58 0.51 0.60 +0.02 29 12 2,045 -8
30DEC26 22.00 P 0.80 0.83 0.80 0.93 +0.03 29 7 1,512 -7
30DEC26 23.00 P 1.16 1.23 1.16 1.34 +0.02 29 191 1,525 -1
30DEC26 24.00 P 1.74 1.74 1.69 1.87 -0.01 29 30 1,273 +30
30DEC26 25.00 P 0.00 0.00 0.00 2.52 +0.04 30 0 1,836 0
30DEC26 26.00 P 3.10 3.20 3.10 3.20 -0.01 29 45 964 0
30DEC26 27.00 P 0.00 0.00 0.00 3.90 -0.03 27 0 383 0
30DEC26 28.00 P 0.00 0.00 0.00 4.88 -0.04 31 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 5.61 -0.12 25 0 680 0
30DEC26 30.00 P 0.00 0.00 0.00 6.51 -0.19 0 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 7.58 +0.03 29 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 8.53 +0.03 25 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 9.42 -0.04 0 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.40 -0.06 0 0 90 0
30DEC26 35.00 P 0.00 0.00 0.00 11.30 -0.12 0 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 12.29 -0.13 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.29 -0.13 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.28 -0.05 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.26 -0.16 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.26 -0.19 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.26 -0.07 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.22 -0.24 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.35 -0.05 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.23 -0.17 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.24 -0.20 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.25 -0.15 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.34 -0.06 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.21 -0.23 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.23 -0.17 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.23 -0.16 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.74 -0.15 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.34 -0.10 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.72 -0.09 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.23 -0.07 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 52 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 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 48 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 42 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 0.00 0.00 0.00 0.01 0.00 28 0 145 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 0.00 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 0.00 29 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 749 0
30MAR27 18.50 P 0.00 0.00 0.00 0.29 -0.01 28 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.38 -0.01 28 0 2,615 0
30MAR27 19.50 P 0.00 0.00 0.00 0.47 -0.01 28 0 224 0
30MAR27 20.00 P 0.54 0.54 0.54 0.58 -0.02 28 15 590 -5
30MAR27 21.00 P 0.00 0.00 0.00 0.86 -0.02 28 0 389 0
30MAR27 22.00 P 1.12 1.12 1.12 1.22 -0.03 28 5 1,785 +5
30MAR27 23.00 P 0.00 0.00 0.00 1.70 -0.01 28 0 4,302 0
30MAR27 24.00 P 2.18 2.18 2.18 2.26 -0.02 29 5 478 0
30MAR27 25.00 P 0.00 0.00 0.00 2.87 -0.01 29 0 1,458 0
30MAR27 26.00 P 0.00 0.00 0.00 3.59 -0.04 30 0 6,842 0
30MAR27 27.00 P 0.00 0.00 0.00 4.34 -0.05 30 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 5.16 -0.04 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.88 -0.07 29 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.75 -0.07 28 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.63 -0.11 27 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.53 -0.11 22 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.42 -0.15 0 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.40 -0.11 0 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.36 -0.10 0 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 12.32 -0.11 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.31 -0.11 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.29 -0.09 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.27 -0.15 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.26 -0.19 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.40 +0.03 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.24 -0.22 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.35 -0.05 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.23 -0.17 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.24 -0.20 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.25 -0.15 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.34 -0.06 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.21 -0.23 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.23 -0.17 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.23 -0.16 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.74 -0.15 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.34 -0.10 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.72 -0.09 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.23 -0.07 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 43 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 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 0.00 31 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 33 0
29JUN27 15.00 P 0.14 0.14 0.14 0.10 -0.01 30 2 102 +2
29JUN27 15.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 134 0
29JUN27 16.50 P 0.00 0.00 0.00 0.24 -0.01 30 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.30 -0.02 30 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.38 -0.02 30 0 85 0
29JUN27 18.00 P 0.00 0.00 0.00 0.47 -0.03 30 0 229 0
29JUN27 18.50 P 0.61 0.61 0.61 0.57 -0.02 30 13 174 +13
29JUN27 19.00 P 0.00 0.00 0.00 0.69 -0.02 30 0 335 0
29JUN27 19.50 P 0.00 0.00 0.00 0.82 -0.02 30 0 346 0
29JUN27 20.00 P 0.96 0.96 0.96 0.97 -0.02 30 35 197 0
29JUN27 21.00 P 0.00 0.00 0.00 1.31 -0.04 30 0 140 0
29JUN27 22.00 P 0.00 0.00 0.00 1.73 -0.04 30 0 171 0
29JUN27 23.00 P 0.00 0.00 0.00 2.21 -0.05 31 0 90 0
29JUN27 24.00 P 0.00 0.00 0.00 2.76 -0.06 31 0 144 0
29JUN27 25.00 P 0.00 0.00 0.00 3.36 -0.06 31 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 4.02 -0.06 31 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 4.75 -0.06 31 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 5.52 -0.06 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.33 -0.06 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.19 -0.06 33 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.08 -0.05 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.00 -0.06 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.94 -0.07 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.88 -0.08 37 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.77 -0.11 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.84 +0.02 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.62 -0.13 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.59 -0.10 36 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 15.51 -0.12 27 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.49 -0.09 0 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.41 -0.07 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.39 -0.10 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.35 -0.05 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.30 -0.10 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.40 -0.04 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.25 -0.15 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.38 -0.02 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.21 -0.23 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.37 -0.03 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.23 -0.16 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.74 -0.15 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.34 -0.10 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.72 -0.09 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.23 -0.07 0 0 0 0
TOTAL PUT 3,952 174,599 +471
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$ 13.960
28AUG26 8.75 C 0.00 0.00 0.00 5.35 +0.20 212 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.10 +0.20 202 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.72 +0.07 103 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.48 +0.08 116 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.23 +0.08 109 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.99 +0.09 111 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.48 +0.08 88 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.06 +0.16 113 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.47 +0.07 48 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.03 +0.13 72 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 1.53 +0.11 57 0 90 0
28AUG26 13.00 C 0.00 0.00 0.00 1.02 +0.05 39 0 142 0
28AUG26 13.50 C 0.82 0.86 0.68 0.64 +0.05 41 73 608 0
28AUG26 14.00 C 0.42 0.52 0.37 0.33 +0.02 39 98 436 +81
28AUG26 14.50 C 0.27 0.29 0.27 0.15 0.00 39 18 437 +16
28AUG26 15.00 C 0.13 0.14 0.10 0.06 0.00 40 15 367 +4
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 40 0 189 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 356 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 179 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 58 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 122 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 5.49 +0.08 76 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.35 +0.19 107 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.10 +0.19 102 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.79 +0.13 84 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.60 +0.19 92 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.33 +0.17 83 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.99 +0.08 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.52 +0.10 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.06 +0.14 57 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.58 +0.15 51 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 2.03 +0.06 35 0 773 0
29SEP26 12.50 C 0.00 0.00 0.00 1.58 +0.05 34 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 1.24 +0.06 39 0 307 0
29SEP26 13.50 C 0.85 0.85 0.85 0.85 +0.03 35 15 518 0
29SEP26 14.00 C 0.68 0.68 0.61 0.58 +0.01 34 110 408 +77
29SEP26 14.50 C 0.43 0.56 0.42 0.41 +0.03 36 87 337 +46
29SEP26 15.00 C 0.27 0.37 0.27 0.26 +0.02 36 9 960 +4
29SEP26 15.50 C 0.21 0.21 0.19 0.16 +0.01 36 20 626 +18
29SEP26 16.00 C 0.15 0.15 0.15 0.10 +0.01 36 4 255 +4
29SEP26 16.50 C 0.08 0.10 0.08 0.06 +0.01 36 211 521 +110
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 36 0 214 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 37 0 298 0
29SEP26 18.00 C 0.03 0.03 0.03 0.01 0.00 36 11 556 +11
29SEP26 18.50 C 0.02 0.02 0.02 0.01 0.00 40 17 52 +17
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 5.35 +0.19 87 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.10 +0.19 82 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.79 +0.13 69 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.60 +0.19 74 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.33 +0.17 67 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.01 +0.10 51 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.59 +0.17 57 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.06 +0.13 47 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.59 +0.13 43 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 2.08 +0.06 35 0 0 0
29OCT26 12.50 C 1.69 1.69 1.69 1.71 +0.09 37 15 82 +15
29OCT26 13.00 C 1.50 1.53 1.50 1.31 +0.04 35 2 187 0
29OCT26 13.50 C 0.00 0.00 0.00 1.01 +0.04 35 0 289 0
29OCT26 14.00 C 0.85 0.85 0.85 0.76 +0.01 34 15 273 +8
29OCT26 14.50 C 0.61 0.71 0.61 0.56 +0.01 34 61 158 +45
29OCT26 15.00 C 0.00 0.00 0.00 0.41 +0.01 35 0 36 0
29OCT26 15.50 C 0.44 0.44 0.34 0.29 0.00 35 30 143 +15
29OCT26 16.00 C 0.23 0.23 0.23 0.20 -0.01 34 5 76 0
29OCT26 16.50 C 0.00 0.00 0.00 0.14 0.00 35 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 95 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 121 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.79 +0.13 59 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.60 +0.19 63 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.33 +0.17 58 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.10 +0.18 57 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.60 +0.18 50 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.06 +0.11 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.64 +0.18 41 0 0 0
27NOV26 12.00 C 2.23 2.23 2.23 2.21 +0.12 38 15 15 +15
27NOV26 12.50 C 1.85 1.85 1.85 1.78 +0.06 35 15 420 0
27NOV26 13.00 C 0.00 0.00 0.00 1.45 +0.04 35 0 476 0
27NOV26 13.50 C 0.00 0.00 0.00 1.17 +0.03 35 0 1,017 0
27NOV26 14.00 C 1.03 1.03 1.03 0.93 +0.05 35 15 761 0
27NOV26 14.50 C 0.00 0.00 0.00 0.75 +0.04 35 0 56 0
27NOV26 15.00 C 0.00 0.00 0.00 0.58 +0.03 35 0 55 0
27NOV26 15.50 C 0.00 0.00 0.00 0.45 +0.03 35 0 47 0
27NOV26 16.00 C 0.35 0.39 0.35 0.34 +0.02 35 11 27 +10
27NOV26 16.50 C 0.00 0.00 0.00 0.25 +0.01 35 0 38 0
27NOV26 17.00 C 0.00 0.00 0.00 0.19 +0.02 35 0 36 0
27NOV26 17.50 C 0.00 0.00 0.00 0.14 +0.01 35 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 5.49 +0.08 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.35 +0.19 65 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.10 +0.19 61 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.79 +0.13 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.60 +0.19 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.33 +0.16 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.10 +0.18 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.61 +0.17 44 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.14 +0.19 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.69 +0.16 38 0 30 0
30DEC26 12.00 C 2.34 2.34 2.34 2.29 +0.11 36 15 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.93 +0.10 36 0 703 0
30DEC26 13.00 C 0.00 0.00 0.00 1.61 +0.08 35 0 203 0
30DEC26 13.50 C 0.00 0.00 0.00 1.33 +0.07 35 0 200 0
30DEC26 14.00 C 1.15 1.17 1.10 1.03 -0.01 33 31 300 +31
30DEC26 14.50 C 0.00 0.00 0.00 0.88 +0.07 34 0 255 0
30DEC26 15.00 C 0.86 0.88 0.76 0.71 +0.04 34 32 686 +32
30DEC26 15.50 C 0.00 0.00 0.00 0.56 +0.01 34 0 264 0
30DEC26 16.00 C 0.50 0.50 0.50 0.44 +0.01 34 15 157 +15
30DEC26 16.50 C 0.00 0.00 0.00 0.35 +0.01 34 0 67 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 +0.02 34 0 170 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 0.00 34 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 0.00 34 0 334 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 0.00 34 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 0.00 34 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 0.00 34 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 34 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 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 5.57 +0.16 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.37 +0.21 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.10 +0.19 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.85 +0.19 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.66 +0.24 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.40 +0.20 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.20 +0.21 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.77 +0.20 40 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 3.37 +0.19 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.00 +0.19 38 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.59 +0.12 35 0 105 0
30MAR27 12.50 C 2.37 2.37 2.37 2.33 +0.15 37 6 173 0
30MAR27 13.00 C 0.00 0.00 0.00 2.04 +0.15 37 0 328 0
30MAR27 13.50 C 0.00 0.00 0.00 1.78 +0.14 36 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 1.55 +0.10 36 0 208 0
30MAR27 14.50 C 0.00 0.00 0.00 1.29 +0.05 35 0 257 0
30MAR27 15.00 C 0.00 0.00 0.00 1.10 +0.03 35 0 132 0
30MAR27 15.50 C 0.00 0.00 0.00 0.94 +0.03 35 0 91 0
30MAR27 16.00 C 0.82 0.82 0.82 0.80 +0.03 35 4 142 -4
30MAR27 16.50 C 0.00 0.00 0.00 0.68 +0.03 35 0 307 0
30MAR27 17.00 C 0.60 0.60 0.60 0.60 +0.06 35 2 138 0
30MAR27 17.50 C 0.00 0.00 0.00 0.50 +0.04 35 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.42 +0.04 35 0 242 0
30MAR27 18.50 C 0.00 0.00 0.00 0.34 +0.04 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 +0.03 35 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 +0.04 35 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 +0.03 35 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 +0.03 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 97 0
29JUN27 8.75 C 0.00 0.00 0.00 5.43 +0.20 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.10 +0.09 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.99 +0.19 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.78 +0.19 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.57 +0.19 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.37 +0.18 39 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 3.99 +0.19 39 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 3.62 +0.20 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.25 +0.17 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.88 +0.12 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.57 +0.04 35 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 2.30 +0.05 35 0 275 0
29JUN27 13.50 C 0.00 0.00 0.00 2.04 +0.05 35 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.81 +0.04 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.60 +0.03 35 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.41 +0.02 35 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 1.25 +0.02 35 0 55 0
29JUN27 16.00 C 0.00 0.00 0.00 1.11 +0.02 35 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 0.98 +0.02 35 0 16 0
29JUN27 17.00 C 0.89 0.89 0.89 0.89 +0.04 36 4 23 +4
29JUN27 17.50 C 0.00 0.00 0.00 0.77 +0.03 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.66 +0.04 35 0 586 0
29JUN27 18.50 C 0.00 0.00 0.00 0.60 +0.06 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.53 +0.06 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.47 +0.06 36 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.41 +0.04 36 0 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.31 +0.02 35 0 222 0
TOTAL CALL 981 24,498 +574
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 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 318 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 360 0
28AUG26 12.50 P 0.02 0.02 0.02 0.02 0.00 43 61 438 -61
28AUG26 13.00 P 0.06 0.06 0.03 0.06 -0.01 41 33 361 -19
28AUG26 13.50 P 0.08 0.12 0.08 0.17 -0.02 41 16 390 -1
28AUG26 14.00 P 0.24 0.31 0.20 0.38 -0.04 41 17 215 -10
28AUG26 14.50 P 0.00 0.00 0.00 0.68 -0.08 39 0 148 0
28AUG26 15.00 P 0.00 0.00 0.00 1.09 -0.07 39 0 168 0
28AUG26 15.50 P 0.00 0.00 0.00 1.55 -0.07 38 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 2.04 -0.07 0 0 154 0
28AUG26 16.50 P 0.00 0.00 0.00 2.54 -0.10 0 0 185 0
28AUG26 17.00 P 0.00 0.00 0.00 3.04 -0.10 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.54 -0.10 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.04 -0.10 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.54 -0.11 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.04 -0.10 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.54 -0.10 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.04 -0.10 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.04 -0.10 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.04 -0.10 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 60 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 155 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 329 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 179 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 495 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 0.00 36 0 1,114 0
29SEP26 12.00 P 0.10 0.10 0.10 0.11 0.00 37 1 1,270 -1
29SEP26 12.50 P 0.00 0.00 0.00 0.20 -0.01 36 0 395 0
29SEP26 13.00 P 0.00 0.00 0.00 0.34 -0.01 36 0 513 0
29SEP26 13.50 P 0.38 0.38 0.38 0.53 -0.03 35 5 434 -5
29SEP26 14.00 P 0.60 0.77 0.58 0.82 -0.01 37 368 498 +226
29SEP26 14.50 P 0.93 0.93 0.93 1.15 -0.01 37 1 211 0
29SEP26 15.00 P 0.00 0.00 0.00 1.49 -0.05 36 0 666 0
29SEP26 15.50 P 1.87 1.87 1.87 1.90 -0.05 36 15 741 0
29SEP26 16.00 P 2.13 2.13 2.13 2.27 -0.13 25 15 61 +1
29SEP26 16.50 P 0.00 0.00 0.00 2.75 -0.15 0 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 3.22 -0.10 0 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 3.68 -0.19 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.18 -0.17 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.70 -0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.19 -0.14 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.69 -0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.17 -0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.19 -0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.17 -0.14 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 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 0.00 36 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 10.50 P 0.05 0.05 0.05 0.03 -0.01 35 73 123 +11
29OCT26 11.00 P 0.08 0.08 0.08 0.06 -0.01 35 30 181 +29
29OCT26 11.50 P 0.14 0.14 0.14 0.11 -0.03 34 15 29 +2
29OCT26 12.00 P 0.21 0.22 0.21 0.20 -0.03 35 30 83 +18
29OCT26 12.50 P 0.00 0.00 0.00 0.32 -0.03 34 0 142 0
29OCT26 13.00 P 0.00 0.00 0.00 0.49 -0.02 34 0 522 0
29OCT26 13.50 P 0.67 0.67 0.67 0.71 -0.02 35 18 463 +11
29OCT26 14.00 P 0.92 0.94 0.80 0.94 -0.07 33 34 165 +2
29OCT26 14.50 P 1.10 1.14 1.10 1.30 -0.03 36 15 45 +10
29OCT26 15.00 P 1.49 1.49 1.49 1.60 -0.08 33 15 15 +15
29OCT26 15.50 P 1.95 1.95 1.95 1.94 -0.13 31 15 15 +15
29OCT26 16.00 P 2.29 2.29 2.29 2.34 -0.21 28 6 6 +6
29OCT26 16.50 P 0.00 0.00 0.00 2.77 -0.23 24 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.27 -0.19 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.75 -0.19 20 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.23 -0.19 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.70 -0.18 0 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 0.00 36 0 1 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 10.00 P 0.06 0.06 0.06 0.04 0.00 36 50 60 +49
27NOV26 10.50 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.12 0.00 35 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 0.20 -0.01 35 0 26 0
27NOV26 12.00 P 0.27 0.27 0.27 0.31 -0.01 35 1 47 +1
27NOV26 12.50 P 0.41 0.41 0.41 0.45 -0.01 35 2 84 0
27NOV26 13.00 P 0.00 0.00 0.00 0.62 -0.03 34 0 165 0
27NOV26 13.50 P 0.00 0.00 0.00 0.85 -0.02 35 0 47 0
27NOV26 14.00 P 0.98 0.98 0.98 1.12 -0.03 35 28 60 +28
27NOV26 14.50 P 1.24 1.24 1.23 1.43 -0.02 35 33 43 +13
27NOV26 15.00 P 0.00 0.00 0.00 1.75 -0.04 34 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.12 -0.05 34 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.45 -0.20 31 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.85 -0.22 29 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.28 -0.24 26 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.80 -0.18 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.27 -0.18 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.76 -0.17 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.01 33 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 0.00 35 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 373 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 287 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 -0.02 34 0 601 0
30DEC26 12.00 P 0.00 0.00 0.00 0.39 -0.02 34 0 288 0
30DEC26 12.50 P 0.56 0.56 0.56 0.55 0.00 34 6 256 0
30DEC26 13.00 P 0.00 0.00 0.00 0.73 -0.03 34 0 544 0
30DEC26 13.50 P 0.92 0.93 0.92 0.96 -0.03 34 49 610 0
30DEC26 14.00 P 1.19 1.19 1.16 1.23 -0.03 34 16 208 +1
30DEC26 14.50 P 0.00 0.00 0.00 1.53 -0.03 34 0 85 0
30DEC26 15.00 P 0.00 0.00 0.00 1.86 -0.08 34 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.23 -0.10 34 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 2.55 -0.11 32 0 31 0
30DEC26 16.50 P 0.00 0.00 0.00 2.91 -0.24 29 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.33 -0.25 28 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 3.85 -0.18 32 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.27 -0.22 27 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 4.76 -0.17 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.23 -0.20 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.71 -0.18 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.17 -0.24 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.19 -0.20 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.24 -0.07 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 0.00 35 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 +0.01 36 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 +0.01 35 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 239 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 +0.01 35 0 221 0
30MAR27 11.00 P 0.38 0.38 0.38 0.37 +0.01 35 7 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.49 -0.01 35 0 175 0
30MAR27 12.00 P 0.00 0.00 0.00 0.64 0.00 34 0 180 0
30MAR27 12.50 P 0.72 0.72 0.72 0.82 +0.01 34 1 671 0
30MAR27 13.00 P 0.98 0.98 0.98 1.03 +0.01 34 1 197 +1
30MAR27 13.50 P 0.00 0.00 0.00 1.26 0.00 34 0 255 0
30MAR27 14.00 P 1.41 1.41 1.41 1.52 0.00 34 36 121 +21
30MAR27 14.50 P 1.76 1.76 1.76 1.80 -0.01 34 15 80 +15
30MAR27 15.00 P 1.96 2.06 1.96 2.14 -0.07 34 45 45 +29
30MAR27 15.50 P 2.28 2.28 2.28 2.44 -0.13 33 15 70 -15
30MAR27 16.00 P 2.80 2.80 2.80 2.79 -0.14 33 15 100 -15
30MAR27 16.50 P 0.00 0.00 0.00 3.16 -0.17 32 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.54 -0.20 31 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.95 -0.22 31 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.44 -0.16 33 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 4.87 -0.18 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.30 -0.20 30 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 5.76 -0.21 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.25 -0.17 27 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 7.21 -0.20 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.24 -0.15 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.13 0.00 36 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.15 0.00 35 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.18 0.00 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.22 0.00 35 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.26 0.00 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.31 0.00 35 0 41 0
29JUN27 10.50 P 0.00 0.00 0.00 0.42 0.00 36 0 84 0
29JUN27 11.00 P 0.00 0.00 0.00 0.56 +0.01 36 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.71 0.00 36 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 0.89 0.00 36 0 104 0
29JUN27 12.50 P 0.00 0.00 0.00 1.10 +0.02 36 0 307 0
29JUN27 13.00 P 0.00 0.00 0.00 1.32 +0.01 36 0 175 0
29JUN27 13.50 P 0.00 0.00 0.00 1.56 +0.01 36 0 76 0
29JUN27 14.00 P 1.79 1.79 1.79 1.84 +0.02 36 55 110 +55
29JUN27 14.50 P 0.00 0.00 0.00 2.12 0.00 36 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.39 +0.01 35 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 2.72 -0.09 35 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.03 -0.15 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.40 -0.15 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.81 -0.13 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.21 -0.13 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.61 -0.15 34 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.04 -0.15 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.47 -0.15 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.92 -0.15 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.37 -0.14 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.27 -0.14 30 0 0 0
TOTAL PUT 1,158 21,759 +432
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$ 17.000
28AUG26 9.25 C 0.00 0.00 0.00 7.76 +0.30 145 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 7.51 +0.30 138 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 7.26 +0.30 132 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 7.01 +0.30 125 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.51 +0.30 113 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.01 +0.30 101 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.51 +0.30 90 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.01 +0.30 79 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.51 +0.30 68 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.01 +0.30 58 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 3.51 +0.30 46 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 3.05 +0.34 76 0 79 0
28AUG26 14.50 C 0.00 0.00 0.00 2.51 +0.23 0 0 239 0
28AUG26 15.00 C 0.00 0.00 0.00 2.01 +0.29 0 0 83 0
28AUG26 15.50 C 0.00 0.00 0.00 1.52 +0.25 31 1 135 0
28AUG26 16.00 C 0.00 0.00 0.00 1.04 +0.25 28 0 932 0
28AUG26 16.50 C 0.00 0.00 0.00 0.62 +0.19 28 0 159 0
28AUG26 17.00 C 0.30 0.30 0.30 0.30 +0.10 27 30 72 +16
28AUG26 17.50 C 0.00 0.00 0.00 0.13 +0.05 29 0 120 0
28AUG26 18.00 C 0.04 0.04 0.04 0.04 +0.01 28 1 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.27 +0.29 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.03 +0.30 81 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.78 +0.30 77 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.53 +0.30 72 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.28 +0.30 68 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.03 +0.30 63 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.53 +0.30 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.03 +0.30 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.53 +0.30 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.03 +0.30 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.53 +0.29 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.04 +0.30 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.54 +0.30 30 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 3.05 +0.29 31 0 302 0
29SEP26 14.50 C 0.00 0.00 0.00 2.56 +0.28 29 0 134 0
29SEP26 15.00 C 1.98 1.98 1.98 2.09 +0.26 29 1 454 -1
29SEP26 15.50 C 0.00 0.00 0.00 1.67 +0.25 30 0 89 0
29SEP26 16.00 C 0.00 0.00 0.00 1.25 +0.19 29 0 195 0
29SEP26 16.50 C 0.00 0.00 0.00 0.88 +0.14 27 0 178 0
29SEP26 17.00 C 0.56 0.56 0.56 0.63 +0.10 29 61 172 -46
29SEP26 17.50 C 0.39 0.39 0.39 0.42 +0.07 29 2 73 +2
29SEP26 18.00 C 0.27 0.27 0.26 0.27 +0.05 29 51 172 -49
29SEP26 18.50 C 0.00 0.00 0.00 0.16 +0.03 29 0 36 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 15 0
29SEP26 19.50 C 0.10 0.10 0.10 0.06 +0.01 30 49 54 +49
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 30 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 7.78 +0.30 68 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.53 +0.30 64 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.28 +0.30 60 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.03 +0.30 57 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.53 +0.30 48 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.03 +0.30 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.53 +0.30 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.03 +0.30 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.54 +0.30 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.04 +0.30 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.54 +0.30 27 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 3.06 +0.29 31 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 2.58 +0.27 29 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 2.11 +0.23 28 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 1.73 +0.23 30 0 13 0
29OCT26 16.00 C 0.00 0.00 0.00 1.32 +0.18 28 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.02 +0.15 29 0 35 0
29OCT26 17.00 C 0.00 0.00 0.00 0.78 +0.10 30 0 125 0
29OCT26 17.50 C 0.55 0.56 0.55 0.59 +0.10 30 16 24 +16
29OCT26 18.00 C 0.40 0.41 0.40 0.43 +0.08 30 10 78 +4
29OCT26 18.50 C 0.31 0.31 0.31 0.31 +0.06 30 7 23 +7
29OCT26 19.00 C 0.00 0.00 0.00 0.22 +0.05 30 0 18 0
29OCT26 19.50 C 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
29OCT26 20.00 C 0.15 0.15 0.15 0.10 +0.02 30 1 1 +1
29OCT26 21.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.53 +0.30 43 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.03 +0.30 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.53 +0.30 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.03 +0.30 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.54 +0.30 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.04 +0.30 29 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.55 +0.31 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.06 +0.26 28 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.62 +0.26 30 0 34 0
27NOV26 15.00 C 0.00 0.00 0.00 2.20 +0.23 30 0 36 0
27NOV26 15.50 C 0.00 0.00 0.00 1.82 +0.21 30 0 19 0
27NOV26 16.00 C 0.00 0.00 0.00 1.45 +0.17 29 1 30 +1
27NOV26 16.50 C 1.14 1.14 1.14 1.18 +0.14 30 15 27 +15
27NOV26 17.00 C 0.00 0.00 0.00 0.95 +0.12 30 0 7 0
27NOV26 17.50 C 0.00 0.00 0.00 0.77 +0.11 31 0 17 0
27NOV26 18.00 C 0.00 0.00 0.00 0.60 +0.09 31 0 30 0
27NOV26 18.50 C 0.47 0.49 0.47 0.46 +0.07 30 22 45 +9
27NOV26 19.00 C 0.38 0.38 0.38 0.35 +0.05 30 15 16 +15
27NOV26 19.50 C 0.00 0.00 0.00 0.26 +0.04 30 0 0 0
27NOV26 20.00 C 0.27 0.27 0.27 0.20 +0.03 31 1 1 +1
27NOV26 21.00 C 0.17 0.18 0.17 0.11 +0.02 31 60 60 +60
27NOV26 22.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.78 +0.30 57 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.53 +0.30 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.28 +0.30 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.03 +0.30 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.53 +0.30 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.03 +0.30 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.53 +0.30 0 0 0 0
30DEC26 12.00 C 4.92 4.96 4.92 5.03 +0.29 0 2 2 +2
30DEC26 12.50 C 0.00 0.00 0.00 4.54 +0.30 31 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 4.04 +0.30 27 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 3.55 +0.29 27 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 3.07 +0.19 26 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.67 +0.19 30 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 2.27 +0.15 29 0 262 0
30DEC26 15.50 C 1.74 1.74 1.74 1.91 +0.10 29 15 28 -15
30DEC26 16.00 C 0.00 0.00 0.00 1.60 +0.07 29 0 233 0
30DEC26 16.50 C 1.27 1.30 1.27 1.32 +0.06 29 2 11 +2
30DEC26 17.00 C 1.15 1.15 1.15 1.06 +0.01 29 4 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.92 +0.06 30 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.73 +0.02 30 0 92 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 0.00 30 0 49 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 -0.02 30 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.37 -0.03 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 -0.03 30 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 7.78 +0.30 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.53 +0.30 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.28 +0.30 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.03 +0.30 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.53 +0.30 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.03 +0.30 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.53 +0.30 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.05 +0.31 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.54 +0.24 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.10 +0.23 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.71 +0.25 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.31 +0.23 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.95 +0.25 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.64 +0.26 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.31 +0.23 31 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 2.03 +0.21 30 0 16 0
30MAR27 16.50 C 1.61 1.61 1.61 1.77 +0.19 30 2 122 0
30MAR27 17.00 C 0.00 0.00 0.00 1.58 +0.22 31 0 102 0
30MAR27 17.50 C 0.00 0.00 0.00 1.38 +0.20 31 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 1.20 +0.20 31 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.03 +0.15 31 0 38 0
30MAR27 19.00 C 0.00 0.00 0.00 0.88 +0.13 31 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.76 +0.12 31 0 6 0
30MAR27 20.00 C 0.00 0.00 0.00 0.64 +0.10 31 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.46 +0.08 31 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.33 +0.07 31 0 16 0
29JUN27 9.25 C 0.00 0.00 0.00 7.78 +0.30 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.53 +0.30 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.28 +0.30 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.03 +0.30 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.54 +0.31 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.03 +0.26 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.56 +0.24 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.12 +0.24 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.70 +0.24 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.29 +0.24 30 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 3.91 +0.24 30 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 3.54 +0.22 30 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.21 +0.22 30 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 2.91 +0.13 30 0 26 0
29JUN27 15.50 C 0.00 0.00 0.00 2.63 +0.20 30 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 2.38 +0.20 31 0 23 0
29JUN27 16.50 C 0.00 0.00 0.00 2.14 +0.18 31 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.93 +0.18 31 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.72 +0.15 31 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.55 +0.16 31 0 3 0
29JUN27 18.50 C 1.38 1.38 1.38 1.45 +0.20 32 3 16 +3
29JUN27 19.00 C 0.00 0.00 0.00 1.26 +0.10 32 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 1.13 +0.11 32 0 35 0
29JUN27 20.00 C 0.00 0.00 0.00 1.03 +0.12 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.81 +0.10 32 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.63 +0.09 32 0 0 0
TOTAL CALL 372 7,295 +92
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 35 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 204 0
28AUG26 13.50 P 0.01 0.01 0.01 0.01 0.00 69 10 393 -10
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 359 0
28AUG26 14.50 P 0.01 0.01 0.01 0.01 0.00 50 4 95 -4
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 440 0
28AUG26 15.50 P 0.03 0.03 0.03 0.01 -0.01 31 2 265 0
28AUG26 16.00 P 0.05 0.06 0.04 0.03 -0.05 28 99 154 +99
28AUG26 16.50 P 0.16 0.16 0.12 0.12 -0.11 29 15 19 +15
28AUG26 17.00 P 0.36 0.38 0.36 0.31 -0.18 29 8 5 +2
28AUG26 17.50 P 0.00 0.00 0.00 0.61 -0.25 28 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.03 -0.28 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.50 -0.30 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.00 -0.30 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.50 -0.30 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.09 -0.27 78 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.11 -0.25 99 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.11 -0.26 115 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 202 0
29SEP26 12.50 P 0.04 0.04 0.04 0.01 0.00 39 1 129 -1
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 257 0
29SEP26 13.50 P 0.05 0.05 0.05 0.01 -0.01 29 4 242 -4
29SEP26 14.00 P 0.07 0.07 0.05 0.03 -0.02 30 8 331 -2
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.04 29 0 327 0
29SEP26 15.00 P 0.13 0.13 0.13 0.12 -0.06 29 6 151 +4
29SEP26 15.50 P 0.23 0.23 0.23 0.21 -0.10 28 7 163 +7
29SEP26 16.00 P 0.33 0.38 0.33 0.37 -0.13 29 50 26 -3
29SEP26 16.50 P 0.63 0.63 0.54 0.58 -0.16 29 35 71 +2
29SEP26 17.00 P 0.83 0.83 0.83 0.86 -0.20 29 10 10 +10
29SEP26 17.50 P 1.21 1.21 1.21 1.19 -0.24 29 8 8 +8
29SEP26 18.00 P 1.62 1.62 1.62 1.57 -0.26 29 9 9 +9
29SEP26 18.50 P 1.99 1.99 1.99 1.99 -0.27 29 9 9 +9
29SEP26 19.00 P 2.45 2.45 2.45 2.43 -0.29 28 1 1 +1
29SEP26 19.50 P 0.00 0.00 0.00 2.92 -0.27 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.40 -0.26 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.36 -0.27 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.33 -0.29 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 74 0
29OCT26 13.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 33 0
29OCT26 14.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 53 0
29OCT26 14.50 P 0.00 0.00 0.00 0.16 -0.04 30 0 48 0
29OCT26 15.00 P 0.25 0.25 0.25 0.25 -0.07 29 34 70 +34
29OCT26 15.50 P 0.00 0.00 0.00 0.39 -0.09 30 0 92 0
29OCT26 16.00 P 0.52 0.52 0.52 0.56 -0.12 29 15 17 +10
29OCT26 16.50 P 0.00 0.00 0.00 0.78 -0.15 29 0 6 0
29OCT26 17.00 P 0.00 0.00 0.00 1.08 -0.17 30 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.37 -0.23 29 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.74 -0.22 30 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.14 -0.23 30 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.54 -0.26 30 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.06 -0.24 34 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.50 -0.25 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.44 -0.26 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.41 -0.26 38 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.11 -0.03 31 0 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.17 -0.04 30 0 30 0
27NOV26 14.50 P 0.25 0.25 0.25 0.25 -0.07 30 2 32 +2
27NOV26 15.00 P 0.00 0.00 0.00 0.37 -0.08 30 0 80 0
27NOV26 15.50 P 0.50 0.50 0.50 0.52 -0.11 30 15 123 0
27NOV26 16.00 P 0.72 0.73 0.72 0.71 -0.13 30 6 35 +2
27NOV26 16.50 P 0.00 0.00 0.00 0.94 -0.15 30 0 32 0
27NOV26 17.00 P 0.00 0.00 0.00 1.21 -0.20 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 1.55 -0.21 31 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 1.89 -0.20 31 0 0 0
27NOV26 18.50 P 2.34 2.34 2.34 2.25 -0.23 30 14 14 +14
27NOV26 19.00 P 0.00 0.00 0.00 2.65 -0.30 30 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.14 -0.24 33 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.58 -0.25 34 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.49 -0.26 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.44 -0.26 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 -0.05 30 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.07 30 0 308 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 -0.08 30 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 -0.11 30 0 244 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 -0.12 30 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 -0.16 29 0 458 0
30DEC26 15.50 P 0.00 0.00 0.00 0.66 -0.16 30 0 183 0
30DEC26 16.00 P 0.00 0.00 0.00 0.85 -0.19 30 0 113 0
30DEC26 16.50 P 1.08 1.12 1.08 1.04 -0.30 29 17 32 +17
30DEC26 17.00 P 1.36 1.36 1.36 1.30 -0.34 28 15 15 +15
30DEC26 17.50 P 1.68 1.68 1.68 1.65 -0.29 29 15 15 +15
30DEC26 18.00 P 2.03 2.03 2.03 1.98 -0.31 29 15 15 +15
30DEC26 18.50 P 0.00 0.00 0.00 2.40 -0.25 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.72 -0.32 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.23 -0.23 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.66 -0.23 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.55 -0.25 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.48 -0.26 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.06 0.00 32 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.09 0.00 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.18 -0.02 31 0 27 0
30MAR27 13.00 P 0.00 0.00 0.00 0.26 -0.03 31 0 130 0
30MAR27 13.50 P 0.00 0.00 0.00 0.36 -0.02 31 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.46 -0.04 30 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 0.59 -0.06 30 0 173 0
30MAR27 15.00 P 0.00 0.00 0.00 0.79 -0.03 31 0 66 0
30MAR27 15.50 P 0.00 0.00 0.00 0.94 -0.08 30 0 118 0
30MAR27 16.00 P 0.00 0.00 0.00 1.17 -0.14 30 0 49 0
30MAR27 16.50 P 1.50 1.50 1.50 1.47 -0.06 31 2 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.66 -0.15 30 0 106 0
30MAR27 17.50 P 1.98 1.98 1.98 1.99 -0.16 31 15 15 +15
30MAR27 18.00 P 0.00 0.00 0.00 2.31 -0.19 31 0 0 0
30MAR27 18.50 P 2.81 2.81 2.81 2.65 -0.22 31 15 15 +15
30MAR27 19.00 P 0.00 0.00 0.00 3.06 -0.20 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.46 -0.20 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.86 -0.22 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.71 -0.23 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.59 -0.23 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.05 -0.01 32 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.10 0.00 33 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.19 -0.02 32 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.27 -0.02 32 0 32 0
29JUN27 12.50 P 0.00 0.00 0.00 0.36 -0.02 32 0 34 0
29JUN27 13.00 P 0.00 0.00 0.00 0.46 -0.03 32 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.58 -0.04 32 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.72 -0.05 32 0 55 0
29JUN27 14.50 P 0.90 0.90 0.90 0.91 -0.05 33 1 99 -1
29JUN27 15.00 P 0.00 0.00 0.00 1.08 -0.07 32 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 1.30 -0.10 32 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.54 -0.10 32 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.81 -0.11 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.09 -0.11 33 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.37 -0.15 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.70 -0.16 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.04 -0.16 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.40 -0.18 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.77 -0.18 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.16 -0.20 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.98 -0.22 35 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.85 -0.22 36 0 0 0
TOTAL PUT 467 11,512 +295
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$ 14.460
28AUG26 8.50 C 0.00 0.00 0.00 5.97 -0.22 132 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.72 -0.22 125 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.47 -0.22 118 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.22 -0.22 111 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.97 -0.22 104 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.72 -0.22 97 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.47 -0.22 91 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.97 -0.22 79 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.47 -0.22 67 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 2.97 -0.22 56 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 2.47 -0.30 45 0 175 0
28AUG26 12.50 C 0.00 0.00 0.00 1.97 -0.22 35 0 39 0
28AUG26 13.00 C 0.00 0.00 0.00 1.47 -0.22 25 0 618 0
28AUG26 13.50 C 0.00 0.00 0.00 0.98 -0.22 25 0 75 0
28AUG26 14.00 C 0.00 0.00 0.00 0.53 -0.20 24 0 290 0
28AUG26 14.50 C 0.20 0.20 0.20 0.21 -0.14 24 146 497 +136
28AUG26 15.00 C 0.05 0.05 0.05 0.05 -0.08 23 40 576 +40
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.03 25 0 579 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 360 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 267 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 104 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 19.50 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 6.47 -0.22 84 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.22 -0.22 78 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.97 -0.22 72 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.72 -0.22 65 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.47 -0.22 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.22 -0.22 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.97 -0.22 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.72 -0.22 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.47 -0.22 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.97 -0.22 0 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.47 -0.22 0 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.97 -0.22 0 0 34 0
29SEP26 12.00 C 0.00 0.00 0.00 2.47 -0.30 0 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 1.98 -0.22 29 0 438 0
29SEP26 13.00 C 1.55 1.55 1.45 1.50 -0.26 28 16 213 -16
29SEP26 13.50 C 0.00 0.00 0.00 1.05 -0.19 27 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.67 -0.15 26 0 237 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 -0.11 26 0 3,314 0
29SEP26 15.00 C 0.28 0.28 0.24 0.23 -0.08 26 31 350 +16
29SEP26 15.50 C 0.13 0.13 0.12 0.12 -0.06 26 74 238 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 343 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.22 -0.22 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.97 -0.22 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.72 -0.22 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.47 -0.22 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.97 -0.22 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.47 -0.22 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.97 -0.22 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.47 -0.30 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.98 -0.22 24 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 1.51 -0.25 24 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 1.10 -0.20 24 0 141 0
29OCT26 14.00 C 0.00 0.00 0.00 0.78 -0.15 25 0 130 0
29OCT26 14.50 C 0.00 0.00 0.00 0.52 -0.14 24 0 109 0
29OCT26 15.00 C 0.36 0.36 0.36 0.36 -0.09 25 3 698 -3
29OCT26 15.50 C 0.26 0.26 0.26 0.22 -0.09 25 2 28 +2
29OCT26 16.00 C 0.19 0.19 0.19 0.14 -0.06 25 2 1,501 0
29OCT26 16.50 C 0.12 0.12 0.12 0.08 -0.04 25 15 15 +15
29OCT26 17.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.47 -0.22 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.97 -0.22 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.47 -0.22 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.97 -0.22 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.48 -0.29 26 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.98 -0.25 21 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.55 -0.25 23 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.21 -0.22 25 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.92 -0.16 25 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.69 -0.18 26 0 75 0
27NOV26 15.00 C 0.00 0.00 0.00 0.50 -0.15 26 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.38 -0.07 27 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.26 -0.08 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.18 -0.06 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.22 -0.22 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.97 -0.22 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.72 -0.22 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.47 -0.22 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.22 -0.22 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.97 -0.22 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.72 -0.22 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.47 -0.22 0 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 3.97 -0.22 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.47 -0.22 0 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 2.98 -0.21 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.51 -0.26 27 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 2.03 -0.25 23 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.72 -0.17 27 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.39 -0.15 27 0 91 0
30DEC26 14.00 C 1.14 1.14 1.14 1.14 -0.10 28 2 59 +2
30DEC26 14.50 C 0.82 0.82 0.82 0.88 -0.11 27 9 113 -1
30DEC26 15.00 C 0.66 0.66 0.62 0.69 -0.10 27 34 916 +34
30DEC26 15.50 C 0.47 0.47 0.47 0.49 -0.08 26 3 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.37 -0.06 27 0 39 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 -0.06 26 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.05 27 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.03 27 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.22 -0.22 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.97 -0.22 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.72 -0.22 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.47 -0.22 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.22 -0.22 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.97 -0.22 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.72 -0.22 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.47 -0.22 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.97 -0.22 0 0 0 0
30MAR27 11.00 C 3.58 3.58 3.58 3.52 -0.21 27 2 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.08 -0.21 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.67 -0.20 26 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 2.30 -0.18 26 0 0 0
30MAR27 13.00 C 1.96 1.96 1.96 1.96 -0.17 26 6 2,063 +6
30MAR27 13.50 C 1.65 1.65 1.65 1.65 -0.16 26 15 125 +5
30MAR27 14.00 C 0.00 0.00 0.00 1.38 -0.14 26 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 1.10 -0.16 25 0 179 0
30MAR27 15.00 C 0.00 0.00 0.00 0.90 -0.13 25 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.74 -0.11 25 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 -0.09 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.50 -0.07 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.39 -0.06 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 -0.05 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.97 -0.22 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.72 -0.22 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.47 -0.22 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.23 -0.22 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.00 -0.21 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.77 -0.21 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.55 -0.21 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.99 -0.33 19 0 0 0
29JUN27 11.00 C 3.57 3.57 3.57 3.58 -0.32 22 2 2 +2
29JUN27 11.50 C 0.00 0.00 0.00 3.20 -0.19 24 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.85 -0.18 25 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 2.51 -0.26 25 0 231 0
29JUN27 13.00 C 2.02 2.02 2.02 2.27 -0.16 27 15 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.92 -0.22 26 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.72 -0.09 27 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.44 -0.13 26 0 130 0
29JUN27 15.00 C 1.03 1.04 1.03 1.24 -0.12 27 120 106 -52
29JUN27 15.50 C 0.88 0.88 0.88 1.06 -0.11 27 50 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.90 -0.09 27 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.76 -0.09 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.65 -0.07 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.54 -0.07 27 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.46 -0.05 27 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.38 -0.05 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
TOTAL CALL 587 18,744 +186
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 148 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 134 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 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 59 0 428 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 310 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 843 0
28AUG26 13.50 P 0.02 0.02 0.02 0.01 0.00 25 2 1,025 0
28AUG26 14.00 P 0.07 0.07 0.07 0.07 +0.03 26 20 554 +20
28AUG26 14.50 P 0.22 0.25 0.22 0.24 +0.07 24 65 125 -58
28AUG26 15.00 P 0.00 0.00 0.00 0.59 +0.14 25 0 84 0
28AUG26 15.50 P 0.00 0.00 0.00 1.04 +0.19 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.54 +0.22 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.04 +0.22 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.54 +0.22 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.04 +0.19 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.54 +0.18 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.04 +0.19 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.54 +0.19 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.04 +0.19 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 327 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 390 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 663 0
29SEP26 13.00 P 0.10 0.10 0.10 0.10 +0.02 26 35 430 +26
29SEP26 13.50 P 0.20 0.20 0.20 0.21 +0.04 26 10 349 +10
29SEP26 14.00 P 0.35 0.40 0.35 0.40 +0.08 27 21 467 -1
29SEP26 14.50 P 0.61 0.63 0.61 0.68 +0.12 28 7 65 +7
29SEP26 15.00 P 0.00 0.00 0.00 1.02 +0.16 28 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 1.39 +0.18 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.83 +0.19 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.30 +0.21 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.79 +0.18 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.30 +0.21 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.79 +0.20 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.28 +0.20 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.79 +0.21 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.27 +0.21 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 2 30 -2
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 26 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 0.00 25 0 414 0
29OCT26 12.50 P 0.11 0.11 0.11 0.09 +0.01 25 20 365 +20
29OCT26 13.00 P 0.00 0.00 0.00 0.17 +0.02 25 0 51 0
29OCT26 13.50 P 0.00 0.00 0.00 0.31 +0.04 25 2 119 0
29OCT26 14.00 P 0.00 0.00 0.00 0.51 +0.06 25 0 176 0
29OCT26 14.50 P 0.00 0.00 0.00 0.78 +0.09 26 0 197 0
29OCT26 15.00 P 0.00 0.00 0.00 1.11 +0.14 26 0 250 0
29OCT26 15.50 P 0.00 0.00 0.00 1.45 +0.12 25 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 1.87 +0.17 25 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.32 +0.18 24 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.84 +0.20 30 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.30 +0.19 28 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.79 +0.19 29 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.29 +0.20 32 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.79 +0.21 35 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.28 +0.22 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.09 0.00 26 0 2 0
27NOV26 12.50 P 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.27 +0.03 26 0 38 0
27NOV26 13.50 P 0.00 0.00 0.00 0.42 +0.04 26 0 53 0
27NOV26 14.00 P 0.00 0.00 0.00 0.63 +0.07 26 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.93 +0.13 27 0 105 0
27NOV26 15.00 P 0.00 0.00 0.00 1.24 +0.16 27 0 265 0
27NOV26 15.50 P 0.00 0.00 0.00 1.60 +0.17 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.01 +0.20 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.38 +0.16 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.87 +0.19 29 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.33 +0.16 29 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.79 +0.18 26 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.30 +0.21 31 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.79 +0.20 31 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.28 +0.22 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 129 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 +0.03 27 0 306 0
30DEC26 13.00 P 0.00 0.00 0.00 0.37 +0.05 26 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 0.54 +0.07 26 0 56 0
30DEC26 14.00 P 0.00 0.00 0.00 0.75 +0.09 26 0 105 0
30DEC26 14.50 P 0.95 0.97 0.95 1.01 +0.09 26 100 142 +85
30DEC26 15.00 P 0.00 0.00 0.00 1.33 +0.12 27 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.67 +0.14 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.05 +0.16 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.45 +0.17 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.91 +0.21 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.37 +0.17 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.80 +0.17 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.31 +0.20 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.79 +0.20 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.28 +0.19 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 +0.01 27 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 +0.02 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.27 +0.03 26 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.39 +0.04 26 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.55 +0.05 26 0 63 0
30MAR27 13.50 P 0.00 0.00 0.00 0.75 +0.07 26 0 131 0
30MAR27 14.00 P 0.00 0.00 0.00 0.98 +0.09 26 0 168 0
30MAR27 14.50 P 0.00 0.00 0.00 1.24 +0.10 26 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.55 +0.15 27 0 122 0
30MAR27 15.50 P 0.00 0.00 0.00 1.83 +0.13 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.18 +0.14 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.64 +0.23 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.07 +0.18 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.51 +0.19 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.95 +0.18 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.40 +0.16 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.85 +0.16 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.30 +0.15 27 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.04 +0.01 28 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 0.07 +0.01 28 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.08 +0.01 27 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 56 0
29JUN27 10.50 P 0.00 0.00 0.00 0.16 +0.02 28 0 78 0
29JUN27 11.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 65 0
29JUN27 11.50 P 0.41 0.41 0.41 0.33 +0.03 28 43 390 +43
29JUN27 12.00 P 0.00 0.00 0.00 0.46 +0.04 28 0 41 0
29JUN27 12.50 P 0.00 0.00 0.00 0.61 +0.05 28 0 21 0
29JUN27 13.00 P 0.00 0.00 0.00 0.79 +0.06 28 0 109 0
29JUN27 13.50 P 0.00 0.00 0.00 1.00 +0.07 28 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.24 +0.08 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.51 +0.10 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.80 +0.10 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.13 +0.12 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.48 +0.14 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.85 +0.14 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.25 +0.16 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.66 +0.16 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.10 +0.18 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.55 +0.19 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.02 +0.20 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.49 +0.20 33 0 0 0
TOTAL PUT 327 17,588 +150
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$ 4.360
28AUG26 2.80 C 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.46 +0.05 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.37 +0.05 36 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.26 +0.04 0 0 7,170 0
28AUG26 4.20 C 0.00 0.00 0.00 0.18 +0.04 26 0 766 0
28AUG26 4.30 C 0.08 0.11 0.08 0.11 +0.03 27 17 6,091 -11
28AUG26 4.40 C 0.04 0.06 0.04 0.06 +0.01 28 335 12,895 +200
28AUG26 4.50 C 0.02 0.04 0.02 0.03 +0.01 29 1,121 4,497 +966
28AUG26 4.60 C 0.00 0.00 0.00 0.02 +0.01 33 0 3,353 0
28AUG26 4.70 C 0.01 0.01 0.01 0.01 0.00 34 225 2,061 +225
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 1,836 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 1,035 0
28AUG26 5.00 C 0.00 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 70 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 96 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.07 +0.06 59 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.97 +0.06 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.87 +0.06 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.77 +0.06 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.67 +0.05 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.57 +0.05 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.47 +0.06 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 +0.05 23 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.28 +0.04 23 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 +0.03 26 0 2,240 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 +0.03 26 0 1,656 0
29SEP26 4.40 C 0.09 0.12 0.08 0.10 +0.03 26 6,040 9,129 +2,495
29SEP26 4.50 C 0.06 0.07 0.06 0.06 +0.01 25 605 3,653 +605
29SEP26 4.60 C 0.03 0.04 0.03 0.04 +0.01 26 760 7,794 -60
29SEP26 4.70 C 0.00 0.00 0.00 0.03 +0.01 27 0 1,442 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 +0.01 28 0 5,283 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 3,590 0
29SEP26 5.00 C 0.01 0.01 0.01 0.01 0.00 30 25 2,897 +25
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 992 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.07 +0.06 50 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.97 +0.06 46 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.87 +0.06 42 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.77 +0.06 37 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.67 +0.05 33 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.57 +0.05 29 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.47 +0.06 25 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.37 +0.04 20 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.29 +0.03 23 0 51 0
29OCT26 4.20 C 0.00 0.00 0.00 0.22 +0.03 23 0 452 0
29OCT26 4.30 C 0.00 0.00 0.00 0.16 +0.02 23 0 401 0
29OCT26 4.40 C 0.11 0.11 0.11 0.12 +0.02 23 358 713 -35
29OCT26 4.50 C 0.10 0.10 0.10 0.09 +0.02 24 2 736 -2
29OCT26 4.60 C 0.00 0.00 0.00 0.06 +0.01 23 0 644 0
29OCT26 4.70 C 0.00 0.00 0.00 0.05 +0.01 25 0 71 0
29OCT26 4.80 C 0.04 0.04 0.04 0.03 0.00 24 10 485 +10
29OCT26 4.90 C 0.03 0.03 0.03 0.02 0.00 23 600 1,629 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.07 +0.06 44 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.97 +0.06 40 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.87 +0.06 36 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.77 +0.06 32 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.67 +0.05 29 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.57 +0.05 25 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.47 +0.05 22 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.39 +0.06 24 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.31 +0.04 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.23 +0.03 21 0 870 0
27NOV26 4.30 C 0.00 0.00 0.00 0.18 +0.02 21 0 1,221 0
27NOV26 4.40 C 0.00 0.00 0.00 0.14 +0.02 22 0 666 0
27NOV26 4.50 C 0.00 0.00 0.00 0.12 +0.03 23 0 60 0
27NOV26 4.60 C 0.08 0.08 0.08 0.09 +0.02 23 30 60 +30
27NOV26 4.70 C 0.07 0.07 0.07 0.07 +0.02 23 2 2 +2
27NOV26 4.80 C 0.00 0.00 0.00 0.05 +0.01 23 0 150 0
27NOV26 4.90 C 0.00 0.00 0.00 0.04 +0.01 24 0 460 0
27NOV26 5.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 548 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 410 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 600 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.26 +0.05 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.07 +0.06 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.97 +0.06 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.87 +0.06 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.77 +0.06 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.67 +0.05 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.57 +0.05 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.48 +0.05 22 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 +0.05 22 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 +0.03 21 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.26 +0.02 21 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 +0.03 22 0 5,564 0
30DEC26 4.40 C 0.18 0.18 0.18 0.18 +0.02 22 5 1,396 +5
30DEC26 4.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 1,592 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 +0.02 23 0 465 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 +0.01 22 0 1,004 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 +0.01 22 0 4,492 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 +0.01 23 0 1,115 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 1,426 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 23 0 949 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 549 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 337 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.07 +0.06 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.97 +0.06 27 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.87 +0.06 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.77 +0.05 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.68 +0.05 22 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.60 +0.04 22 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.53 +0.04 22 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.47 +0.04 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 +0.05 23 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 +0.05 23 0 57 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 +0.04 23 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 +0.02 22 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.23 +0.03 23 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 +0.02 22 0 3,128 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 +0.02 23 0 530 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 +0.02 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 +0.01 22 0 461 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 365 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 +0.01 23 0 1,457 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 +0.01 24 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 22 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.75 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 0.01 0.00 30 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 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 35 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 38 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 1.56 +0.05 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.07 +0.06 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.97 +0.05 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.88 +0.05 21 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.80 +0.05 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.73 +0.05 22 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.66 +0.04 22 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.59 +0.03 22 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.53 +0.03 22 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.48 +0.03 23 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.43 +0.03 23 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.38 +0.02 23 0 104 0
29JUN27 4.40 C 0.00 0.00 0.00 0.34 +0.02 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.30 +0.02 23 0 333 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 +0.02 23 0 55 0
29JUN27 4.70 C 0.23 0.23 0.23 0.24 +0.02 24 5 41 +5
29JUN27 4.80 C 0.00 0.00 0.00 0.21 +0.02 24 0 713 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 +0.02 24 0 770 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 128 0
29JUN27 5.25 C 0.13 0.13 0.13 0.12 +0.01 24 150 2,370 +150
29JUN27 5.50 C 0.00 0.00 0.00 0.08 0.00 24 0 1,223 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 +0.01 24 0 1,952 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 0.00 24 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 23 0 0 0
TOTAL CALL 10,290 158,232 +4,610
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 1,114 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 3,474 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,149 0
28AUG26 4.10 P 0.01 0.01 0.01 0.01 0.00 31 100 8,638 0
28AUG26 4.20 P 0.03 0.03 0.02 0.02 -0.02 27 235 1,795 +195
28AUG26 4.30 P 0.05 0.05 0.04 0.05 -0.02 28 2,927 3,841 +2,764
28AUG26 4.40 P 0.11 0.11 0.11 0.11 -0.02 32 5 631 -5
28AUG26 4.50 P 0.00 0.00 0.00 0.18 -0.03 34 0 496 0
28AUG26 4.60 P 0.00 0.00 0.00 0.26 -0.04 35 0 64 0
28AUG26 4.70 P 0.00 0.00 0.00 0.35 -0.05 36 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.45 -0.05 44 0 80 0
28AUG26 4.90 P 0.00 0.00 0.00 0.55 -0.06 51 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.65 -0.06 57 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.90 -0.06 73 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.15 -0.06 87 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.40 -0.06 100 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.65 -0.06 112 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.90 -0.06 123 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.15 -0.06 134 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.40 -0.06 144 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.65 -0.06 154 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.90 -0.06 163 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 67 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 -0.01 22 0 3,706 0
29SEP26 3.90 P 0.02 0.02 0.02 0.02 -0.01 22 100 7,974 0
29SEP26 4.00 P 0.03 0.04 0.03 0.04 -0.02 22 113 3,061 -13
29SEP26 4.10 P 0.07 0.07 0.07 0.07 -0.02 23 105 4,267 -5
29SEP26 4.20 P 0.12 0.12 0.11 0.12 -0.02 24 225 2,421 -6
29SEP26 4.30 P 0.16 0.16 0.16 0.17 -0.03 24 15 1,966 0
29SEP26 4.40 P 0.23 0.23 0.23 0.23 -0.03 23 32 1,279 +2
29SEP26 4.50 P 0.00 0.00 0.00 0.31 -0.03 24 0 1,847 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 -0.04 24 0 6,400 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 -0.05 25 0 493 0
29SEP26 4.80 P 0.00 0.00 0.00 0.58 -0.03 28 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.65 -0.08 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.76 -0.05 0 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 1.01 -0.04 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.25 -0.06 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.49 -0.07 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.00 -0.05 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.24 -0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.49 -0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.74 -0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.99 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.25 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.50 -0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.75 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.00 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.25 -0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.50 -0.06 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 160 0
29OCT26 3.70 P 0.01 0.01 0.01 0.01 -0.01 20 180 275 +150
29OCT26 3.80 P 0.02 0.02 0.02 0.02 -0.01 20 50 1,130 -50
29OCT26 3.90 P 0.00 0.00 0.00 0.04 -0.01 21 0 166 0
29OCT26 4.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 2,612 0
29OCT26 4.10 P 0.00 0.00 0.00 0.10 -0.02 22 0 4,545 0
29OCT26 4.20 P 0.00 0.00 0.00 0.14 -0.02 22 0 516 0
29OCT26 4.30 P 0.00 0.00 0.00 0.20 -0.02 23 0 2,018 0
29OCT26 4.40 P 0.00 0.00 0.00 0.26 -0.03 23 0 58 0
29OCT26 4.50 P 0.00 0.00 0.00 0.33 -0.03 23 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.41 -0.04 23 0 28 0
29OCT26 4.70 P 0.00 0.00 0.00 0.49 -0.06 22 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.58 -0.05 23 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.67 -0.06 21 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.75 -0.06 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.25 -0.05 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 190 0
27NOV26 3.60 P 0.01 0.01 0.01 0.01 -0.01 20 180 280 +180
27NOV26 3.70 P 0.00 0.00 0.00 0.02 -0.01 20 0 230 0
27NOV26 3.80 P 0.00 0.00 0.00 0.04 0.00 22 0 95 0
27NOV26 3.90 P 0.00 0.00 0.00 0.06 0.00 22 0 2,405 0
27NOV26 4.00 P 0.07 0.07 0.07 0.09 -0.01 22 1,200 6,766 +1,200
27NOV26 4.10 P 0.00 0.00 0.00 0.12 -0.02 21 0 5,261 0
27NOV26 4.20 P 0.00 0.00 0.00 0.17 -0.01 22 0 1,115 0
27NOV26 4.30 P 0.00 0.00 0.00 0.22 -0.02 22 0 162 0
27NOV26 4.40 P 0.00 0.00 0.00 0.29 -0.02 23 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.35 -0.02 22 0 430 0
27NOV26 4.60 P 0.00 0.00 0.00 0.42 -0.04 22 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.51 -0.04 23 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.59 -0.05 22 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.68 -0.05 22 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.77 -0.05 21 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.75 -0.06 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.25 -0.05 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 138 0
30DEC26 3.50 P 0.01 0.01 0.01 0.01 -0.01 20 90 5,321 +60
30DEC26 3.60 P 0.00 0.00 0.00 0.02 -0.01 20 0 445 0
30DEC26 3.70 P 0.04 0.04 0.04 0.04 -0.01 22 5 668 -5
30DEC26 3.80 P 0.04 0.04 0.04 0.06 -0.01 22 345 1,094 0
30DEC26 3.90 P 0.00 0.00 0.00 0.08 -0.01 22 0 1,346 0
30DEC26 4.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 552 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 -0.02 22 0 2,249 0
30DEC26 4.20 P 0.00 0.00 0.00 0.19 -0.03 21 0 966 0
30DEC26 4.30 P 0.24 0.24 0.24 0.24 -0.03 21 10 4,763 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 -0.03 22 0 493 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 -0.01 24 0 1,154 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 -0.02 24 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 -0.03 23 0 343 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 -0.05 22 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 -0.04 22 0 866 0
30DEC26 5.00 P 0.00 0.00 0.00 0.78 -0.04 22 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 1.01 -0.05 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.50 -0.06 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.75 -0.06 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.25 -0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.75 -0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.00 -0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.25 -0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.50 -0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.75 -0.05 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.00 -0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.25 -0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.50 -0.06 0 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 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 -0.01 19 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.02 -0.01 20 0 9 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 0.00 22 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 -0.01 21 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 -0.01 21 0 3,072 0
30MAR27 3.80 P 0.09 0.09 0.08 0.10 0.00 22 7 1,556 0
30MAR27 3.90 P 0.12 0.12 0.12 0.13 -0.01 22 10 2,592 -10
30MAR27 4.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 4,531 0
30MAR27 4.10 P 0.00 0.00 0.00 0.20 -0.01 22 0 1,319 0
30MAR27 4.20 P 0.23 0.23 0.23 0.25 -0.01 22 10 3,136 0
30MAR27 4.30 P 0.00 0.00 0.00 0.30 -0.02 22 0 10,513 0
30MAR27 4.40 P 0.00 0.00 0.00 0.36 -0.02 22 0 1,269 0
30MAR27 4.50 P 0.00 0.00 0.00 0.42 -0.03 22 0 582 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 -0.03 22 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.57 -0.03 23 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.64 -0.04 22 0 147 0
30MAR27 4.90 P 0.00 0.00 0.00 0.72 -0.04 22 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 -0.04 23 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.03 -0.05 23 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.27 -0.05 24 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.51 -0.05 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.76 -0.05 0 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.25 -0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.75 -0.05 0 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.00 -0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.25 -0.05 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.50 -0.05 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.75 -0.05 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.00 -0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.25 -0.06 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 25 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 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.03 0.00 23 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.04 0.00 23 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.05 -0.01 22 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 614 0
29JUN27 3.60 P 0.00 0.00 0.00 0.09 -0.01 23 0 202 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 -0.01 23 0 68 0
29JUN27 3.80 P 0.15 0.15 0.14 0.15 -0.01 23 32 286 +29
29JUN27 3.90 P 0.19 0.19 0.19 0.18 -0.02 23 600 772 +600
29JUN27 4.00 P 0.00 0.00 0.00 0.22 -0.03 23 0 287 0
29JUN27 4.10 P 0.00 0.00 0.00 0.27 -0.03 24 0 634 0
29JUN27 4.20 P 0.00 0.00 0.00 0.33 -0.02 25 0 238 0
29JUN27 4.30 P 0.00 0.00 0.00 0.38 -0.02 24 0 373 0
29JUN27 4.40 P 0.00 0.00 0.00 0.44 -0.02 25 0 144 0
29JUN27 4.50 P 0.00 0.00 0.00 0.50 -0.03 25 0 145 0
29JUN27 4.60 P 0.00 0.00 0.00 0.56 -0.04 24 0 33 0
29JUN27 4.70 P 0.00 0.00 0.00 0.64 -0.03 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.71 -0.03 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.79 -0.03 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.87 -0.04 26 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 1.08 -0.05 26 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.31 -0.04 28 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.53 -0.05 27 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.76 -0.05 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.00 -0.06 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.25 -0.05 0 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
TOTAL PUT 6,576 176,686 +5,086
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$ 28.460
28AUG26 19.00 C 0.00 0.00 0.00 9.47 +0.25 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.97 +0.25 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.47 +0.25 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.48 +0.28 75 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.48 +0.26 64 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.48 +0.26 52 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.48 +0.26 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.48 +0.25 31 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 2.51 +0.24 35 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.62 +0.20 35 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 0.89 +0.15 35 0 191 0
28AUG26 29.00 C 0.00 0.00 0.00 0.42 +0.07 35 0 548 0
28AUG26 30.00 C 0.00 0.00 0.00 0.16 +0.03 36 0 547 0
28AUG26 31.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 265 0
28AUG26 32.00 C 0.05 0.05 0.05 0.02 +0.01 38 3 198 -3
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 63 0 62 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 306 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 87 0 71 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 92 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 98 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.47 +0.21 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.97 +0.20 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.47 +0.20 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.48 +0.21 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.49 +0.27 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.52 +0.27 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.57 +0.21 28 0 0 0
29SEP26 25.00 C 3.44 3.44 3.44 3.71 +0.25 33 15 15 +15
29SEP26 26.00 C 2.56 2.56 2.56 2.88 +0.23 33 15 15 +15
29SEP26 27.00 C 0.00 0.00 0.00 2.19 +0.25 34 0 49 0
29SEP26 28.00 C 0.00 0.00 0.00 1.51 +0.19 32 0 305 0
29SEP26 29.00 C 0.85 0.86 0.85 1.03 +0.13 32 60 565 0
29SEP26 30.00 C 0.62 0.62 0.62 0.71 +0.12 33 1 3,075 0
29SEP26 31.00 C 0.00 0.00 0.00 0.45 +0.09 33 0 754 0
29SEP26 32.00 C 0.00 0.00 0.00 0.27 +0.06 33 0 804 0
29SEP26 33.00 C 0.15 0.15 0.15 0.16 +0.04 33 3 413 0
29SEP26 34.00 C 0.10 0.10 0.10 0.09 +0.02 33 57 1,971 +3
29SEP26 35.00 C 0.07 0.07 0.07 0.05 +0.01 33 15 665 -15
29SEP26 36.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 40 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 1,000 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 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 9.52 +0.26 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.01 +0.24 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.52 +0.21 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.51 +0.24 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.54 +0.26 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.60 +0.25 21 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.81 +0.36 33 0 0 0
29OCT26 25.00 C 3.81 3.81 3.81 3.97 +0.24 33 15 15 +15
29OCT26 26.00 C 2.87 2.87 2.87 3.22 +0.22 33 2 2 +2
29OCT26 27.00 C 0.00 0.00 0.00 2.47 +0.15 31 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 1.91 +0.19 31 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 1.44 +0.16 32 0 196 0
29OCT26 30.00 C 0.00 0.00 0.00 1.07 +0.14 32 0 3,153 0
29OCT26 31.00 C 0.00 0.00 0.00 0.77 +0.11 32 0 180 0
29OCT26 32.00 C 0.00 0.00 0.00 0.55 +0.08 32 0 145 0
29OCT26 33.00 C 0.00 0.00 0.00 0.40 +0.07 33 0 144 0
29OCT26 34.00 C 0.00 0.00 0.00 0.27 +0.05 33 0 127 0
29OCT26 35.00 C 0.00 0.00 0.00 0.18 +0.04 33 0 172 0
29OCT26 36.00 C 0.00 0.00 0.00 0.12 +0.03 33 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 460 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 9.01 +0.24 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.52 +0.21 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.56 +0.26 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.61 +0.25 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.70 +0.23 24 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.03 +0.39 33 0 0 0
27NOV26 25.00 C 3.84 3.84 3.84 4.24 +0.24 33 6 6 +6
27NOV26 26.00 C 3.27 3.27 3.27 3.53 +0.23 33 9 9 +9
27NOV26 27.00 C 0.00 0.00 0.00 2.81 +0.20 32 0 105 0
27NOV26 28.00 C 0.00 0.00 0.00 2.27 +0.19 32 0 162 0
27NOV26 29.00 C 0.00 0.00 0.00 1.81 +0.17 32 0 217 0
27NOV26 30.00 C 0.00 0.00 0.00 1.42 +0.15 33 0 257 0
27NOV26 31.00 C 0.00 0.00 0.00 1.10 +0.13 33 0 393 0
27NOV26 32.00 C 0.76 0.76 0.76 0.84 +0.11 33 15 279 -15
27NOV26 33.00 C 0.00 0.00 0.00 0.64 +0.10 33 0 180 0
27NOV26 34.00 C 0.00 0.00 0.00 0.48 +0.08 33 0 190 0
27NOV26 35.00 C 0.00 0.00 0.00 0.37 +0.06 33 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.27 +0.05 33 0 60 0
27NOV26 37.00 C 0.00 0.00 0.00 0.20 +0.04 34 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.56 +0.29 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.08 +0.29 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.61 +0.30 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.66 +0.29 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.78 +0.30 27 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.89 +0.25 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.10 +0.24 29 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.35 +0.07 30 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.66 +0.05 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.07 +0.06 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.54 +0.13 31 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 2.08 +0.11 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.68 +0.09 32 0 100 0
30DEC26 31.00 C 0.00 0.00 0.00 1.35 +0.08 32 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 1.07 +0.06 32 0 408 0
30DEC26 33.00 C 0.00 0.00 0.00 0.85 +0.06 32 0 246 0
30DEC26 34.00 C 0.00 0.00 0.00 0.66 +0.04 32 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.54 +0.04 33 0 266 0
30DEC26 36.00 C 0.00 0.00 0.00 0.42 +0.03 33 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 +0.02 33 1,000 1,007 +911
30DEC26 38.00 C 0.00 0.00 0.00 0.24 +0.02 33 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.10 0.00 32 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 0.00 33 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 0.00 32 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 0.00 32 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 0.00 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 9.76 +0.24 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.31 +0.24 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.86 +0.23 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.99 +0.22 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.16 +0.20 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.37 +0.19 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.65 +0.20 30 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.01 +0.20 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.38 +0.17 31 0 0 0
30MAR27 27.00 C 3.61 3.61 3.61 3.95 +0.17 33 15 15 +15
30MAR27 28.00 C 0.00 0.00 0.00 3.33 +0.05 32 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 2.96 +0.17 33 0 35 0
30MAR27 30.00 C 0.00 0.00 0.00 2.47 +0.12 32 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 2.12 +0.11 32 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 1.81 +0.10 32 0 153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.54 +0.08 33 0 51 0
30MAR27 34.00 C 0.00 0.00 0.00 1.31 +0.07 33 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.13 +0.07 33 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 0.96 +0.06 33 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 0.81 +0.04 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.69 +0.05 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.57 +0.04 33 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.48 +0.04 33 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.40 +0.03 33 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.33 +0.03 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.27 +0.02 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.22 +0.01 33 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.19 +0.02 33 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 10.02 +0.24 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.59 +0.23 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.16 +0.22 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.34 +0.22 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.55 +0.20 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.80 +0.18 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.04 +0.05 32 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 5.54 +0.19 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.93 +0.17 34 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.37 +0.19 34 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 3.87 +0.13 34 0 3,001 0
29JUN27 29.00 C 0.00 0.00 0.00 3.43 +0.12 34 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.05 +0.15 34 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.70 +0.14 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.36 +0.12 34 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.06 +0.12 34 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 1.80 +0.11 34 0 6 0
29JUN27 35.00 C 0.00 0.00 0.00 1.55 +0.09 34 0 500 0
29JUN27 36.00 C 0.00 0.00 0.00 1.35 +0.08 34 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.17 +0.08 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.01 +0.06 34 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.87 +0.06 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.75 +0.05 34 0 17 0
29JUN27 41.00 C 0.00 0.00 0.00 0.65 +0.05 34 0 105 0
TOTAL CALL 2,231 45,100 +958
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 48 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 262 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 215 0
28AUG26 26.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 2,210 0
28AUG26 27.00 P 0.00 0.00 0.00 0.14 -0.06 35 0 899 0
28AUG26 28.00 P 0.51 0.51 0.51 0.41 -0.14 34 30 487 +30
28AUG26 29.00 P 0.00 0.00 0.00 0.95 -0.13 36 0 580 0
28AUG26 30.00 P 0.00 0.00 0.00 1.68 -0.22 35 0 344 0
28AUG26 31.00 P 0.00 0.00 0.00 2.57 -0.25 35 0 225 0
28AUG26 32.00 P 3.70 3.70 3.70 3.54 -0.26 0 25 262 -25
28AUG26 33.00 P 0.00 0.00 0.00 4.59 -0.21 58 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 5.60 -0.23 69 0 156 0
28AUG26 35.00 P 0.00 0.00 0.00 6.66 -0.17 89 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.66 -0.18 98 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.66 -0.17 106 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 9.66 -0.24 115 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.66 -0.25 123 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.66 -0.25 130 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.66 -0.16 137 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.66 -0.17 144 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.66 -0.17 151 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.66 -0.25 158 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.66 -0.16 164 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 33 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 0.00 33 0 158 0
29SEP26 25.00 P 0.00 0.00 0.00 0.17 -0.02 33 0 447 0
29SEP26 26.00 P 0.38 0.38 0.38 0.34 -0.03 33 16 374 -15
29SEP26 27.00 P 0.00 0.00 0.00 0.62 -0.05 33 0 3,304 0
29SEP26 28.00 P 1.05 1.05 1.05 0.97 -0.13 32 5 810 +5
29SEP26 29.00 P 0.00 0.00 0.00 1.54 -0.08 33 0 940 0
29SEP26 30.00 P 0.00 0.00 0.00 2.17 -0.14 33 0 1,895 0
29SEP26 31.00 P 0.00 0.00 0.00 2.95 -0.12 34 0 1,499 0
29SEP26 32.00 P 4.04 4.04 3.82 3.84 -0.09 37 40 4,421 +25
29SEP26 33.00 P 0.00 0.00 0.00 4.76 -0.09 40 0 213 0
29SEP26 34.00 P 0.00 0.00 0.00 5.72 -0.26 43 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 6.66 -0.17 44 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 7.66 -0.26 49 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 8.66 -0.17 53 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 9.66 -0.25 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.66 -0.25 61 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.66 -0.25 65 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.66 -0.25 69 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.66 -0.25 72 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.66 -0.25 75 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.66 -0.25 79 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.66 -0.25 82 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.54 -0.37 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.62 -0.29 84 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.54 -0.37 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.61 -0.30 88 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 0.00 34 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.06 0.00 34 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.12 0.00 33 0 57 0
29OCT26 24.00 P 0.26 0.26 0.26 0.22 -0.01 33 20 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.39 -0.01 33 0 69 0
29OCT26 26.00 P 0.00 0.00 0.00 0.63 -0.03 33 0 124 0
29OCT26 27.00 P 1.09 1.09 1.09 0.95 -0.06 33 15 253 0
29OCT26 28.00 P 0.00 0.00 0.00 1.37 -0.10 33 0 3,278 0
29OCT26 29.00 P 0.00 0.00 0.00 1.93 -0.04 34 0 641 0
29OCT26 30.00 P 0.00 0.00 0.00 2.51 -0.14 33 0 806 0
29OCT26 31.00 P 0.00 0.00 0.00 3.19 -0.14 33 0 122 0
29OCT26 32.00 P 0.00 0.00 0.00 3.96 -0.30 33 0 133 0
29OCT26 33.00 P 0.00 0.00 0.00 4.94 -0.20 37 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 5.85 -0.22 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.81 -0.23 41 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.79 -0.25 45 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.75 -0.27 46 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.74 -0.26 49 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.72 -0.26 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.69 -0.27 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
27NOV26 21.00 P 0.14 0.14 0.14 0.07 0.00 34 15 30 +15
27NOV26 22.00 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.23 -0.01 33 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.39 -0.01 34 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.61 -0.02 34 0 120 0
27NOV26 26.00 P 0.00 0.00 0.00 0.90 -0.03 34 0 168 0
27NOV26 27.00 P 1.38 1.38 1.32 1.27 -0.05 34 36 346 -36
27NOV26 28.00 P 0.00 0.00 0.00 1.72 -0.07 34 0 231 0
27NOV26 29.00 P 0.00 0.00 0.00 2.26 -0.06 34 0 151 0
27NOV26 30.00 P 0.00 0.00 0.00 2.87 -0.12 34 0 895 0
27NOV26 31.00 P 0.00 0.00 0.00 3.57 -0.02 35 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.20 -0.28 33 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 5.15 -0.17 37 0 31 0
27NOV26 34.00 P 0.00 0.00 0.00 6.01 -0.20 37 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.93 -0.21 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.87 -0.23 41 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.85 -0.24 44 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.84 -0.25 46 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.81 -0.25 48 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.78 -0.25 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 -0.02 33 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 -0.02 33 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.34 -0.04 33 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.52 -0.05 33 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 0.77 -0.07 33 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 1.09 -0.08 33 0 358 0
30DEC26 27.00 P 0.00 0.00 0.00 1.48 -0.10 33 0 180 0
30DEC26 28.00 P 0.00 0.00 0.00 1.94 -0.13 33 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 2.48 -0.15 33 0 303 0
30DEC26 30.00 P 0.00 0.00 0.00 3.01 -0.19 32 0 3,899 0
30DEC26 31.00 P 0.00 0.00 0.00 3.76 -0.14 34 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 4.50 -0.14 34 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 5.30 -0.21 35 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 6.14 -0.23 36 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 7.03 -0.23 37 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 7.94 -0.25 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.90 -0.25 40 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.84 -0.29 41 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 10.81 -0.25 43 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.78 -0.25 44 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.73 -0.30 45 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.71 -0.30 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.70 -0.29 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.70 -0.28 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.67 -0.29 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.65 -0.32 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.64 -0.33 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.64 -0.32 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.62 -0.33 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.23 -0.02 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 -0.03 33 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 -0.04 33 0 535 0
30MAR27 23.00 P 0.00 0.00 0.00 0.72 -0.05 34 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.98 -0.05 34 0 135 0
30MAR27 25.00 P 0.00 0.00 0.00 1.30 -0.07 34 0 183 0
30MAR27 26.00 P 0.00 0.00 0.00 1.67 -0.08 34 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.09 -0.11 34 0 178 0
30MAR27 28.00 P 0.00 0.00 0.00 2.59 -0.07 34 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 3.14 -0.08 34 0 3,720 0
30MAR27 30.00 P 0.00 0.00 0.00 3.61 -0.26 33 0 1,679 0
30MAR27 31.00 P 0.00 0.00 0.00 4.39 -0.15 35 0 273 0
30MAR27 32.00 P 0.00 0.00 0.00 5.09 -0.17 35 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 5.83 -0.17 35 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 6.62 -0.19 36 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 7.43 -0.21 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 8.30 -0.21 37 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 9.18 -0.22 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.10 -0.23 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.03 -0.24 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.98 -0.22 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.92 -0.22 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.87 -0.23 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.83 -0.23 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.78 -0.25 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.77 -0.24 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.41 -0.02 34 0 21 0
29JUN27 19.50 P 0.00 0.00 0.00 0.49 -0.02 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.58 -0.03 34 0 18 0
29JUN27 21.00 P 0.00 0.00 0.00 0.79 -0.04 34 0 6 0
29JUN27 22.00 P 0.00 0.00 0.00 1.06 -0.04 34 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.37 -0.06 34 0 139 0
29JUN27 24.00 P 0.00 0.00 0.00 1.72 -0.02 34 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 2.09 -0.05 34 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.52 -0.05 34 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 3.00 -0.06 34 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 3.53 -0.08 33 0 3,018 0
29JUN27 29.00 P 0.00 0.00 0.00 4.10 -0.09 33 0 1,090 0
29JUN27 30.00 P 0.00 0.00 0.00 4.72 -0.10 33 0 1,490 0
29JUN27 31.00 P 0.00 0.00 0.00 5.38 -0.11 33 0 45 0
29JUN27 32.00 P 0.00 0.00 0.00 6.08 -0.16 33 0 45 0
29JUN27 33.00 P 0.00 0.00 0.00 6.86 -0.13 34 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 7.62 -0.13 34 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 8.40 -0.14 34 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 9.21 -0.14 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.03 -0.16 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.88 -0.16 34 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.73 -0.19 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.61 -0.19 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.49 -0.21 34 0 0 0
TOTAL PUT 202 62,068 -1
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$ 4.450
28AUG26 3.60 C 0.00 0.00 0.00 0.86 -0.05 76 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.76 -0.05 68 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.66 -0.05 59 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.56 -0.05 51 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.46 -0.05 43 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.36 -0.05 35 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.26 -0.05 26 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.16 -0.05 18 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.09 -0.04 21 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 54 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.67 -0.05 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.57 -0.05 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.47 -0.05 20 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.38 -0.04 21 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.29 -0.04 19 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 -0.04 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 -0.04 17 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.02 19 0 70 0
29SEP26 4.60 C 0.06 0.06 0.06 0.05 -0.03 17 6 6 +6
29SEP26 4.70 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.58 -0.04 19 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.49 -0.04 19 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.40 -0.03 18 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.32 -0.03 18 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.25 -0.03 19 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.17 -0.04 16 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.13 -0.02 18 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.09 -0.02 18 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.06 -0.02 18 0 262 0
29OCT26 4.80 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 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 43 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.88 -0.04 17 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.79 -0.03 22 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.69 -0.03 19 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.60 -0.03 20 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.51 -0.03 19 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.43 -0.02 19 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.35 -0.03 19 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.27 -0.04 17 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.16 -0.03 17 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.91 -0.02 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.81 -0.02 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.71 -0.03 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.62 -0.03 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.53 -0.03 18 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.45 -0.03 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.37 -0.03 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 -0.04 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 -0.02 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.03 17 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.01 18 0 12 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.01 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.94 -0.02 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.85 -0.02 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.76 -0.02 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.67 -0.03 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.59 -0.02 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.51 -0.03 18 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.44 -0.03 18 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 -0.01 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 -0.03 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 -0.02 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.02 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 -0.03 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 21 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 29 0 0 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 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.98 -0.02 20 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.89 -0.03 20 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.81 -0.02 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.72 -0.03 18 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.65 -0.02 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.57 -0.02 18 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.50 -0.03 18 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.44 -0.03 18 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.38 -0.03 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.33 -0.03 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 -0.03 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 -0.03 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 -0.02 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 -0.02 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 -0.01 17 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 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 6 8,069 +6
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
28AUG26 4.50 P 0.05 0.05 0.05 0.09 +0.03 22 20 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.17 +0.04 26 0 312 0
28AUG26 4.70 P 0.00 0.00 0.00 0.25 +0.04 0 0 363 0
28AUG26 4.80 P 0.00 0.00 0.00 0.35 +0.05 0 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.55 +0.04 0 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.05 +0.05 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.55 +0.05 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.80 +0.05 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.01 20 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 17 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 16 0 250 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.02 16 0 543 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 +0.04 19 0 210 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 +0.04 20 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 +0.04 19 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.55 +0.04 0 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 +0.04 0 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 1.05 +0.04 0 0 0 -44
29SEP26 5.75 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 0.00 17 0 636 0
29OCT26 4.30 P 0.06 0.06 0.06 0.07 +0.01 18 40 305 +40
29OCT26 4.40 P 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.22 +0.04 18 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.29 +0.03 18 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.37 +0.03 18 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.46 +0.04 18 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.56 +0.05 21 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.80 +0.04 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 0.01 0.00 19 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.10 +0.02 19 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.24 +0.02 18 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.31 +0.03 18 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.38 +0.03 17 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.47 +0.03 18 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.56 +0.04 19 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 +0.01 20 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 +0.01 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 +0.02 19 0 136 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.02 19 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 +0.02 18 0 30 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 +0.03 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 +0.02 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 +0.02 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 +0.03 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.48 +0.03 18 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 +0.04 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.80 +0.03 0 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 +0.04 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 +0.01 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 +0.02 19 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 +0.03 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 +0.02 18 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 +0.04 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 +0.04 19 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.43 +0.02 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 +0.03 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.59 +0.03 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.81 +0.03 19 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 +0.04 0 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
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 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 0.00 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.12 +0.01 18 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.16 +0.02 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.19 +0.01 18 0 79 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 +0.02 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 +0.02 18 0 30 0
29JUN27 4.60 P 0.00 0.00 0.00 0.34 +0.02 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 +0.02 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.47 +0.03 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.54 +0.03 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.61 +0.02 18 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.82 +0.03 18 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
TOTAL PUT 60 8,022 -4
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$ 3.340
28AUG26 2.40 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.54 -0.03 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.34 -0.03 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.24 -0.03 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.07 -0.02 21 0 5 0
28AUG26 3.40 C 0.02 0.02 0.02 0.03 -0.01 25 5 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 26 0 61 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 63 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 36 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 204 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.55 -0.03 23 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.45 -0.03 17 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.35 -0.03 12 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 -0.03 18 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 -0.03 20 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.08 -0.02 22 0 151 0
29SEP26 3.50 C 0.05 0.05 0.05 0.04 -0.02 21 4 84 +4
29SEP26 3.60 C 0.03 0.03 0.03 0.03 -0.01 24 10 340 -10
29SEP26 3.70 C 0.00 0.00 0.00 0.02 0.00 26 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 85 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 111 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.28 -0.03 18 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.21 -0.03 19 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.15 -0.03 20 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.10 -0.03 20 0 419 0
29OCT26 3.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 -0.01 22 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 -0.01 22 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.46 -0.04 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.39 -0.03 20 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.30 -0.04 18 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.23 -0.04 19 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.18 -0.03 20 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.09 -0.03 20 0 70 0
27NOV26 3.60 C 0.00 0.00 0.00 0.07 -0.02 22 0 166 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 -0.02 22 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 -0.02 21 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.96 -0.03 21 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.57 -0.02 20 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.47 -0.03 17 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 -0.03 20 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 -0.03 20 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 -0.03 20 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 -0.02 21 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 -0.02 21 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 -0.01 22 0 105 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.02 21 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.01 22 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.01 23 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.96 -0.03 21 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.67 -0.02 21 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.58 -0.02 21 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.49 -0.02 20 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 -0.02 22 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 -0.02 22 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 -0.02 22 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.19 -0.03 22 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 -0.02 22 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 -0.01 22 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 -0.01 23 0 16 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 23 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 23 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 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 28 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 33 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 47 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 0.96 -0.03 17 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.87 -0.02 24 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.77 -0.03 21 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.69 -0.02 23 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 -0.02 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.53 -0.03 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.40 -0.04 23 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.34 -0.04 22 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.29 -0.04 22 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.25 -0.05 23 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 -0.05 23 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 -0.05 22 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 -0.05 22 0 205 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 -0.04 22 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 -0.04 22 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 -0.04 22 0 33 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 -0.03 23 0 5 0
29JUN27 4.20 C 0.00 0.00 0.00 0.05 -0.04 22 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 -0.03 21 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 -0.03 21 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 -0.03 19 0 128 0
TOTAL CALL 19 12,812 -6
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 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 38 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28AUG26 3.30 P 0.04 0.04 0.04 0.03 0.00 23 100 382 +100
28AUG26 3.40 P 0.08 0.09 0.08 0.08 +0.01 21 70 312 +70
28AUG26 3.50 P 0.00 0.00 0.00 0.17 +0.02 28 0 215 0
28AUG26 3.60 P 0.00 0.00 0.00 0.27 +0.03 39 0 280 0
28AUG26 3.70 P 0.00 0.00 0.00 0.37 +0.03 49 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.47 +0.03 58 0 0 -12
28AUG26 3.90 P 0.00 0.00 0.00 0.58 +0.04 78 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.68 +0.04 87 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.78 +0.04 95 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.88 +0.04 104 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.98 +0.04 111 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.08 +0.04 118 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.18 +0.04 125 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.28 +0.04 132 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.38 +0.04 139 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.48 +0.04 146 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.58 +0.04 152 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 22 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 22 0 1,075 0
29SEP26 3.30 P 0.07 0.08 0.07 0.07 0.00 20 36 155 +36
29SEP26 3.40 P 0.00 0.00 0.00 0.14 +0.02 25 0 575 0
29SEP26 3.50 P 0.00 0.00 0.00 0.19 +0.01 20 0 405 0
29SEP26 3.60 P 0.00 0.00 0.00 0.28 +0.02 24 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.38 +0.03 29 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.47 +0.02 29 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.58 +0.03 39 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.68 +0.03 43 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.78 +0.04 47 0 205 0
29SEP26 4.20 P 0.00 0.00 0.00 0.88 +0.04 51 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.98 +0.04 55 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.08 +0.04 59 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.18 +0.04 62 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.28 +0.04 65 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.38 +0.04 69 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.48 +0.04 72 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.58 +0.04 75 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.68 +0.04 78 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.93 +0.04 85 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.18 +0.04 92 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.43 +0.04 98 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.68 +0.04 104 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.93 +0.04 109 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.18 +0.04 115 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.43 +0.04 120 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.68 +0.04 125 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.93 +0.04 130 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.18 +0.04 134 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 22 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 0.00 22 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29OCT26 3.30 P 0.10 0.10 0.10 0.10 +0.01 21 6 1,264 +6
29OCT26 3.40 P 0.00 0.00 0.00 0.16 +0.02 23 0 46 0
29OCT26 3.50 P 0.00 0.00 0.00 0.22 +0.01 22 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.30 +0.02 23 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.38 +0.02 23 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.48 +0.03 27 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.58 +0.03 31 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.68 +0.03 34 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.78 +0.03 37 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.88 +0.03 40 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.98 +0.03 43 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.08 +0.03 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.18 +0.04 49 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 26 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
27NOV26 3.30 P 0.14 0.14 0.13 0.12 -0.01 21 1,388 1,388 +1,388
27NOV26 3.40 P 0.00 0.00 0.00 0.17 -0.01 21 0 35 0
27NOV26 3.50 P 0.00 0.00 0.00 0.24 0.00 22 0 42 0
27NOV26 3.60 P 0.00 0.00 0.00 0.31 0.00 22 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.39 +0.01 22 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.48 +0.01 24 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.68 +0.03 30 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.78 +0.03 33 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.89 +0.04 38 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.99 +0.03 41 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.09 +0.03 43 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.19 +0.03 46 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 27 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 0.03 +0.01 24 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 22 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 20 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.01 20 0 230 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 0.00 20 0 190 0
30DEC26 3.40 P 0.00 0.00 0.00 0.23 +0.01 20 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 +0.01 19 0 80 0
30DEC26 3.60 P 0.00 0.00 0.00 0.38 +0.01 21 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 +0.02 23 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.56 +0.02 24 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.64 +0.02 22 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.74 +0.02 25 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.83 +0.02 24 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.92 +0.02 22 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.02 +0.02 24 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.11 +0.02 0 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.21 +0.02 0 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.41 +0.03 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.50 +0.02 0 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.71 +0.06 31 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.69 +0.03 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.44 +0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.18 +0.03 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 21 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 22 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 20 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 +0.01 22 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 0.00 21 0 1,600 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 +0.01 21 0 1,620 0
30MAR27 3.20 P 0.16 0.16 0.15 0.17 +0.01 21 95 1,105 +95
30MAR27 3.30 P 0.21 0.21 0.21 0.22 +0.01 21 837 847 +837
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.01 20 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.34 +0.01 21 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.42 +0.02 22 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.50 +0.02 23 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.58 +0.02 23 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.67 +0.02 24 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.76 +0.03 24 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.85 +0.03 25 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.94 +0.02 25 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.03 +0.02 24 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.13 +0.03 26 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.22 +0.02 24 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.31 +0.02 0 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.41 +0.02 17 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.51 +0.03 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.61 +0.03 24 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.71 +0.03 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.20 +0.03 0 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.69 +0.03 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.44 +0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.18 +0.03 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 500 0
29JUN27 3.10 P 0.00 0.00 0.00 0.16 -0.02 21 0 19 0
29JUN27 3.20 P 0.19 0.19 0.19 0.20 -0.03 21 5 125 +5
29JUN27 3.30 P 0.00 0.00 0.00 0.25 -0.02 21 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 -0.02 21 0 26 0
29JUN27 3.50 P 0.36 0.36 0.36 0.39 0.00 23 5 323 +5
29JUN27 3.60 P 0.00 0.00 0.00 0.46 -0.01 23 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.53 +0.01 23 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.61 +0.02 23 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.69 +0.02 23 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.78 +0.02 24 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.86 +0.02 24 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.95 +0.02 24 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.04 +0.02 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.14 +0.03 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.23 +0.02 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.32 +0.02 23 0 0 0
TOTAL PUT 2,542 19,539 +2,530
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$ 34.160
28AUG26 21.00 C 0.00 0.00 0.00 13.35 +0.09 191 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.33 +0.07 171 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.18 -0.12 91 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.32 -0.01 140 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.32 +0.07 126 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.33 +0.09 114 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.18 -0.16 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.26 -0.03 77 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 5.34 +0.08 77 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 4.19 -0.08 37 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 3.22 -0.08 37 0 135 0
28AUG26 32.00 C 0.00 0.00 0.00 2.32 -0.06 38 0 275 0
28AUG26 33.00 C 1.65 1.71 1.55 1.53 -0.08 38 63 1,565 0
28AUG26 34.00 C 1.03 1.06 0.87 0.88 -0.08 36 105 1,045 0
28AUG26 35.00 C 0.81 0.81 0.81 0.46 -0.04 37 5 911 +5
28AUG26 36.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 2,015 0
28AUG26 37.00 C 0.13 0.13 0.11 0.09 0.00 37 32 535 +32
28AUG26 38.00 C 0.00 0.00 0.00 0.04 0.00 39 0 464 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 161 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 148 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 227 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 107 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.37 +0.04 114 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.85 +0.01 107 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.35 +0.01 103 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.37 +0.03 97 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.38 +0.03 90 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.38 +0.03 82 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.38 +0.03 75 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.39 +0.03 68 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.40 +0.10 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.41 +0.07 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.44 +0.11 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.47 +0.09 45 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 4.33 -0.15 32 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 3.51 -0.14 33 0 218 0
29SEP26 32.00 C 2.90 2.90 2.90 2.86 -0.05 36 15 211 +15
29SEP26 33.00 C 0.00 0.00 0.00 2.22 -0.04 36 0 458 0
29SEP26 34.00 C 0.00 0.00 0.00 1.64 -0.12 35 0 869 0
29SEP26 35.00 C 1.41 1.43 1.28 1.22 -0.08 35 59 688 +32
29SEP26 36.00 C 0.90 0.90 0.90 0.88 -0.07 35 12 485 -12
29SEP26 37.00 C 0.62 0.62 0.62 0.63 -0.04 36 1 622 +1
29SEP26 38.00 C 0.00 0.00 0.00 0.43 -0.03 36 0 549 0
29SEP26 39.00 C 0.00 0.00 0.00 0.29 -0.02 36 0 883 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 -0.02 36 0 623 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 41 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 0.00 37 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 0.00 36 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 0.00 37 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 13.37 +0.03 75 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.38 +0.03 70 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.38 +0.03 63 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.39 +0.03 58 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.39 +0.03 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.42 0.00 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.48 +0.08 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.54 +0.01 42 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 5.63 +0.09 39 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.66 -0.06 35 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 3.88 -0.09 34 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 3.21 -0.09 34 0 187 0
29OCT26 33.00 C 0.00 0.00 0.00 2.62 -0.16 34 0 190 0
29OCT26 34.00 C 0.00 0.00 0.00 2.10 -0.14 34 0 289 0
29OCT26 35.00 C 1.95 1.95 1.95 1.67 -0.12 34 2 260 0
29OCT26 36.00 C 1.71 1.71 1.71 1.30 -0.11 34 9 59 +2
29OCT26 37.00 C 0.00 0.00 0.00 1.01 -0.08 34 0 456 0
29OCT26 38.00 C 0.00 0.00 0.00 0.77 -0.07 34 0 374 0
29OCT26 39.00 C 0.00 0.00 0.00 0.58 -0.05 34 0 366 0
29OCT26 40.00 C 0.00 0.00 0.00 0.43 -0.04 34 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.33 +0.01 35 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.23 -0.02 34 0 743 0
29OCT26 43.00 C 0.00 0.00 0.00 0.18 0.00 35 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.13 0.00 35 0 8 0
27NOV26 24.00 C 0.00 0.00 0.00 10.45 +0.02 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.48 +0.07 47 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.54 +0.06 44 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.64 +0.06 42 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.76 +0.04 40 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.93 +0.12 39 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.00 -0.06 35 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.27 -0.09 34 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.64 -0.08 34 0 40 0
27NOV26 33.00 C 0.00 0.00 0.00 3.07 -0.17 34 0 55 0
27NOV26 34.00 C 0.00 0.00 0.00 2.58 -0.13 35 0 65 0
27NOV26 35.00 C 0.00 0.00 0.00 2.13 -0.13 35 0 131 0
27NOV26 36.00 C 1.88 1.88 1.88 1.75 -0.11 35 2 262 +2
27NOV26 37.00 C 1.73 1.73 1.73 1.44 -0.08 35 15 51 +6
27NOV26 38.00 C 0.00 0.00 0.00 1.17 -0.05 35 0 30 0
27NOV26 39.00 C 0.00 0.00 0.00 0.95 -0.04 35 0 431 0
27NOV26 40.00 C 0.00 0.00 0.00 0.77 -0.02 35 0 378 0
27NOV26 41.00 C 0.75 0.75 0.75 0.62 0.00 36 25 393 +25
27NOV26 42.00 C 0.55 0.55 0.55 0.48 -0.01 35 150 591 +150
27NOV26 43.00 C 0.00 0.00 0.00 0.39 0.00 36 0 4 0
27NOV26 44.00 C 0.00 0.00 0.00 0.30 0.00 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.37 -0.02 62 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.89 -0.01 61 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.40 -0.01 59 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.44 0.00 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.48 0.00 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.52 0.00 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.57 0.00 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.64 -0.01 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.74 +0.07 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.86 +0.05 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.03 +0.04 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.26 +0.09 39 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 5.36 -0.10 35 0 207 0
30DEC26 31.00 C 0.00 0.00 0.00 4.66 -0.13 35 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 4.05 -0.15 35 0 1,157 0
30DEC26 33.00 C 0.00 0.00 0.00 3.50 -0.14 35 0 382 0
30DEC26 34.00 C 0.00 0.00 0.00 3.01 -0.12 35 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.57 -0.21 35 0 99 0
30DEC26 36.00 C 0.00 0.00 0.00 2.16 -0.22 34 0 1,412 0
30DEC26 37.00 C 0.00 0.00 0.00 1.85 -0.16 35 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 1.57 -0.14 35 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.32 -0.11 35 0 191 0
30DEC26 40.00 C 0.00 0.00 0.00 1.10 -0.10 35 0 324 0
30DEC26 41.00 C 0.00 0.00 0.00 0.94 -0.06 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.77 -0.06 36 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.62 -0.05 35 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.52 -0.03 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.43 -0.04 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.34 -0.04 35 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.28 -0.03 35 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 15.14 0.00 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.67 0.00 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.72 0.00 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.79 0.00 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.87 -0.01 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.98 -0.01 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.12 0.00 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.29 +0.05 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.50 +0.05 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.82 +0.11 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.05 +0.04 38 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 6.44 +0.15 38 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.59 -0.10 35 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.03 -0.08 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.52 -0.08 35 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.09 -0.13 36 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.66 -0.02 36 0 187 0
30MAR27 36.00 C 3.36 3.36 3.36 3.26 -0.10 36 6 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.90 -0.09 36 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.57 -0.07 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.28 -0.07 36 0 20 0
30MAR27 40.00 C 2.05 2.05 2.05 2.05 -0.02 36 3 385 +3
30MAR27 41.00 C 0.00 0.00 0.00 1.78 -0.05 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.61 0.00 37 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.37 +0.01 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.21 +0.01 36 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.05 +0.01 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.92 0.00 36 0 0 0
30MAR27 47.00 C 1.04 1.04 1.04 0.81 +0.01 36 2 3 +2
29JUN27 21.00 C 0.00 0.00 0.00 13.99 0.00 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.09 -0.01 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.22 +0.07 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.37 +0.05 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.56 +0.05 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.79 +0.05 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.06 +0.06 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.42 +0.07 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.76 +0.06 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.99 -0.09 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.44 -0.13 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.93 -0.12 37 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 5.46 -0.08 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 5.00 -0.07 37 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 4.60 -0.05 37 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 4.21 -0.04 37 0 182 0
29JUN27 37.00 C 0.00 0.00 0.00 3.85 -0.04 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.53 -0.04 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.21 -0.04 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.94 -0.03 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.68 -0.04 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.50 +0.04 38 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 2.29 -0.03 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.09 -0.03 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.89 -0.02 38 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 1.72 -0.03 38 0 166 0
TOTAL CALL 506 30,601 +263
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 83 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 276 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 70 0
28AUG26 29.00 P 0.01 0.01 0.01 0.01 0.00 46 9 154 -9
28AUG26 30.00 P 0.02 0.02 0.02 0.01 0.00 38 50 293 -50
28AUG26 31.00 P 0.05 0.05 0.05 0.05 +0.01 39 15 1,273 0
28AUG26 32.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 1,404 0
28AUG26 33.00 P 0.00 0.00 0.00 0.35 +0.06 38 0 2,035 0
28AUG26 34.00 P 0.72 0.72 0.54 0.75 +0.09 39 45 1,684 +30
28AUG26 35.00 P 0.00 0.00 0.00 1.29 +0.06 37 0 310 0
28AUG26 36.00 P 0.00 0.00 0.00 2.04 +0.08 37 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 2.91 +0.08 37 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 3.86 +0.09 38 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 4.84 +0.08 0 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 5.84 +0.08 0 0 116 -28
28AUG26 41.00 P 0.00 0.00 0.00 6.84 +0.08 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.90 +0.14 76 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.90 +0.11 83 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.84 +0.08 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.84 +0.08 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.84 +0.08 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.84 +0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 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 43 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 0.05 +0.01 37 0 123 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 453 0
29SEP26 29.00 P 0.20 0.20 0.20 0.18 +0.01 36 45 826 0
29SEP26 30.00 P 0.00 0.00 0.00 0.32 +0.02 37 0 425 0
29SEP26 31.00 P 0.47 0.47 0.47 0.53 +0.04 37 1 740 -1
29SEP26 32.00 P 0.00 0.00 0.00 0.82 +0.08 37 0 147 0
29SEP26 33.00 P 0.96 1.05 0.96 1.19 +0.09 36 35 893 +5
29SEP26 34.00 P 1.44 1.44 1.44 1.70 +0.15 37 9 341 +9
29SEP26 35.00 P 1.82 2.12 1.82 2.17 +0.08 35 140 700 +140
29SEP26 36.00 P 0.00 0.00 0.00 2.91 +0.10 37 0 112 0
29SEP26 37.00 P 0.00 0.00 0.00 3.62 +0.07 36 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 4.43 +0.08 36 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 5.13 -0.07 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.00 -0.10 0 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 6.94 -0.03 0 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 7.90 -0.09 0 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 8.90 0.00 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.84 -0.10 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.02 +0.18 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.01 +0.17 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.00 +0.17 32 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 0.08 +0.01 35 0 93 0
29OCT26 27.00 P 0.17 0.17 0.15 0.14 +0.01 35 40 58 +5
29OCT26 28.00 P 0.00 0.00 0.00 0.23 +0.01 35 0 53 0
29OCT26 29.00 P 0.00 0.00 0.00 0.37 +0.01 35 0 73 0
29OCT26 30.00 P 0.00 0.00 0.00 0.57 +0.01 35 0 102 0
29OCT26 31.00 P 0.00 0.00 0.00 0.84 +0.04 35 0 199 0
29OCT26 32.00 P 0.00 0.00 0.00 1.18 +0.08 35 0 141 0
29OCT26 33.00 P 1.48 1.48 1.48 1.60 +0.13 35 15 182 +15
29OCT26 34.00 P 0.00 0.00 0.00 2.10 +0.16 36 0 202 0
29OCT26 35.00 P 0.00 0.00 0.00 2.64 +0.16 35 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 3.30 +0.20 36 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 3.99 +0.11 35 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.76 +0.12 36 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.35 -0.09 31 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.19 -0.10 29 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.23 +0.10 34 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.02 -0.08 24 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.96 -0.08 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.90 -0.10 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.18 +0.01 36 0 7 0
27NOV26 27.00 P 0.00 0.00 0.00 0.28 +0.01 35 0 50 0
27NOV26 28.00 P 0.00 0.00 0.00 0.43 +0.02 36 0 24 0
27NOV26 29.00 P 0.00 0.00 0.00 0.62 +0.02 35 0 65 0
27NOV26 30.00 P 0.00 0.00 0.00 0.88 +0.06 36 0 71 0
27NOV26 31.00 P 1.12 1.12 1.12 1.18 +0.07 36 20 35 +20
27NOV26 32.00 P 1.48 1.48 1.43 1.55 +0.10 36 30 54 -30
27NOV26 33.00 P 0.00 0.00 0.00 1.99 +0.13 36 0 122 0
27NOV26 34.00 P 2.32 2.32 2.32 2.49 +0.16 36 15 145 +15
27NOV26 35.00 P 0.00 0.00 0.00 3.02 +0.17 35 0 45 0
27NOV26 36.00 P 0.00 0.00 0.00 3.66 +0.19 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.34 +0.12 36 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.07 +0.13 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.64 -0.08 32 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.49 -0.04 33 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.33 -0.07 32 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.18 -0.10 30 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.11 -0.07 30 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.04 -0.06 28 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 0.00 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 0.00 36 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 0.00 36 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 156 0
30DEC26 26.00 P 0.00 0.00 0.00 0.31 -0.01 36 0 369 0
30DEC26 27.00 P 0.00 0.00 0.00 0.46 0.00 36 0 417 0
30DEC26 28.00 P 0.00 0.00 0.00 0.64 +0.02 36 0 77 0
30DEC26 29.00 P 0.00 0.00 0.00 0.86 +0.02 35 0 31 0
30DEC26 30.00 P 1.07 1.07 1.07 1.14 +0.03 35 1 47 0
30DEC26 31.00 P 0.00 0.00 0.00 1.48 +0.05 36 0 965 0
30DEC26 32.00 P 0.00 0.00 0.00 1.87 +0.06 35 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 2.33 +0.09 36 0 383 0
30DEC26 34.00 P 0.00 0.00 0.00 2.84 +0.09 36 0 91 0
30DEC26 35.00 P 0.00 0.00 0.00 3.39 +0.10 36 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 3.97 +0.09 35 0 69 0
30DEC26 37.00 P 0.00 0.00 0.00 4.67 +0.06 36 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 5.38 +0.06 36 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 5.96 -0.09 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.69 -0.12 33 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 7.50 -0.13 32 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.34 -0.10 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.21 -0.14 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.18 -0.07 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.10 -0.06 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.02 -0.07 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.00 -0.05 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.28 +0.01 36 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.39 +0.01 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.52 0.00 36 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 0.69 0.00 36 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 0.92 +0.05 36 0 57 0
30MAR27 28.00 P 1.08 1.08 1.08 1.21 +0.09 36 1 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.48 +0.08 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 1.80 +0.08 36 0 226 0
30MAR27 31.00 P 0.00 0.00 0.00 2.20 +0.09 36 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.63 +0.08 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 3.10 +0.11 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.62 +0.09 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 4.18 +0.11 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.78 +0.13 36 0 159 0
30MAR27 37.00 P 0.00 0.00 0.00 5.43 +0.09 36 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 6.11 +0.13 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.66 -0.07 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.37 -0.11 35 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 8.18 -0.07 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.92 -0.13 34 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.74 -0.13 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.64 -0.07 35 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.43 -0.14 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.39 -0.06 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.28 -0.07 34 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 0.47 +0.01 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.63 +0.01 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.81 +0.01 38 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.01 +0.02 38 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 1.28 +0.01 39 0 233 0
29JUN27 27.00 P 0.00 0.00 0.00 1.56 +0.01 39 0 244 0
29JUN27 28.00 P 0.00 0.00 0.00 1.89 +0.02 39 0 47 0
29JUN27 29.00 P 0.00 0.00 0.00 2.25 +0.03 39 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 2.65 +0.05 39 0 11 0
29JUN27 31.00 P 0.00 0.00 0.00 3.09 +0.06 39 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 3.56 +0.03 39 0 32 0
29JUN27 33.00 P 0.00 0.00 0.00 4.07 +0.03 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 4.60 +0.04 39 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.20 +0.04 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.80 +0.04 39 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 6.44 +0.06 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.12 +0.07 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 7.71 -0.05 39 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 8.43 -0.07 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.17 -0.08 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.93 -0.08 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.71 -0.11 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.51 -0.12 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.33 -0.08 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.22 -0.02 40 0 0 0
TOTAL PUT 471 26,395 +121
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$ 17.880
28AUG26 12.00 C 0.00 0.00 0.00 5.89 -0.25 89 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.39 -0.26 78 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.89 -0.27 67 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.39 -0.27 56 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.89 -0.27 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.39 -0.26 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.89 -0.23 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.39 -0.23 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.89 -0.23 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.40 -0.23 27 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 0.94 -0.21 28 0 31 0
28AUG26 17.50 C 0.00 0.00 0.00 0.54 -0.18 27 0 124 0
28AUG26 18.00 C 0.21 0.22 0.21 0.26 -0.14 27 30 51 -30
28AUG26 18.50 C 0.00 0.00 0.00 0.11 -0.07 28 0 67 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 131 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 94 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 364 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 240 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 779 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 209 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 127 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 101 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.90 -0.24 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.40 -0.25 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.90 -0.26 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.40 -0.26 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.90 -0.26 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.41 -0.24 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.91 -0.23 28 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 2.41 -0.23 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.92 -0.23 22 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 1.45 -0.22 22 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 1.03 -0.20 22 0 34 0
29SEP26 17.50 C 0.60 0.60 0.60 0.66 -0.18 21 15 80 0
29SEP26 18.00 C 0.34 0.34 0.34 0.41 -0.13 22 15 61 0
29SEP26 18.50 C 0.23 0.23 0.22 0.24 -0.09 22 2 120 +1
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.06 23 0 103 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.04 23 0 132 0
29SEP26 20.00 C 0.06 0.06 0.06 0.04 -0.02 24 3 101 -3
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.90 -0.24 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.40 -0.25 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.90 -0.26 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.40 -0.26 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.90 -0.26 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.41 -0.24 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.91 -0.23 25 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.41 -0.23 20 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.93 -0.23 21 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.49 -0.21 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.09 -0.20 21 0 102 0
29OCT26 17.50 C 0.70 0.70 0.70 0.76 -0.17 21 15 45 +15
29OCT26 18.00 C 0.46 0.51 0.46 0.52 -0.14 21 32 17 +2
29OCT26 18.50 C 0.00 0.00 0.00 0.36 -0.10 21 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.23 -0.08 21 0 45 0
29OCT26 19.50 C 0.00 0.00 0.00 0.14 -0.06 21 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 2 0
29OCT26 22.00 C 0.04 0.04 0.04 0.01 -0.01 22 2 24 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.40 -0.26 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.90 -0.26 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.41 -0.24 25 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.91 -0.23 21 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.43 -0.22 22 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.97 -0.22 21 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.56 -0.20 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.17 -0.21 20 0 0 0
27NOV26 17.50 C 0.79 0.79 0.79 0.89 -0.15 21 15 15 +15
27NOV26 18.00 C 0.00 0.00 0.00 0.65 -0.13 21 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.48 -0.10 21 0 2 0
27NOV26 19.00 C 0.00 0.00 0.00 0.35 -0.07 22 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.24 -0.07 21 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.16 -0.05 21 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.90 -0.24 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.40 -0.25 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.90 -0.26 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.40 -0.26 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.90 -0.26 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.41 -0.24 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.92 -0.23 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.45 -0.22 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.99 -0.24 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.61 -0.22 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.28 -0.21 20 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 1.04 -0.15 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 0.78 -0.15 21 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 0.60 -0.10 21 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 -0.09 21 0 22 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 -0.08 21 0 117 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 -0.06 21 0 306 0
30DEC26 21.00 C 0.17 0.17 0.17 0.12 -0.03 21 5 174 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.90 -0.24 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.40 -0.25 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.90 -0.26 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.41 -0.25 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.90 -0.26 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.45 -0.24 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.05 -0.21 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.66 -0.19 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.29 -0.26 21 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 1.95 -0.18 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.65 -0.16 21 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 1.38 -0.15 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.14 -0.12 21 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.94 -0.11 21 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.77 -0.10 21 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 0.63 -0.09 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.50 -0.08 22 0 200 0
30MAR27 21.00 C 0.34 0.34 0.34 0.31 -0.05 22 8 67 +8
30MAR27 22.00 C 0.00 0.00 0.00 0.19 -0.03 22 0 41 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.92 -0.23 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.46 -0.22 24 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.01 -0.22 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.51 -0.28 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.03 -0.33 19 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.65 -0.21 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.39 -0.07 24 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.94 -0.26 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.61 -0.25 23 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.32 -0.22 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.04 -0.14 23 0 14 0
29JUN27 17.50 C 0.00 0.00 0.00 1.79 -0.13 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.57 -0.11 24 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 1.36 -0.10 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.18 -0.09 24 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.02 -0.07 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.87 -0.08 24 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.63 -0.06 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.45 -0.05 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.32 -0.04 24 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.06 0.00 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.04 0.00 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
TOTAL CALL 142 6,196 +8
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 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 45 0 17 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 99 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 127 0
28AUG26 17.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 289 0
28AUG26 17.50 P 0.11 0.23 0.11 0.16 +0.06 28 50 357 +31
28AUG26 18.00 P 0.35 0.50 0.35 0.39 +0.13 29 108 569 -3
28AUG26 18.50 P 0.00 0.00 0.00 0.71 +0.15 27 0 476 0
28AUG26 19.00 P 0.00 0.00 0.00 1.14 +0.17 27 0 219 0
28AUG26 19.50 P 1.67 1.67 1.67 1.62 +0.22 0 1 153 0
28AUG26 20.00 P 0.00 0.00 0.00 2.12 +0.23 0 0 136 0
28AUG26 21.00 P 0.00 0.00 0.00 3.15 +0.26 62 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 4.21 +0.28 92 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 5.19 +0.26 102 0 30 0
28AUG26 24.00 P 0.00 0.00 0.00 6.15 +0.26 100 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.15 +0.26 111 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.15 +0.26 122 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.14 +0.25 126 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.14 +0.25 135 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.15 +0.26 151 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.15 +0.26 159 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.15 +0.26 167 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 5 75 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 87 0
29SEP26 16.50 P 0.15 0.15 0.15 0.15 +0.04 23 15 1,179 +2
29SEP26 17.00 P 0.25 0.31 0.25 0.27 +0.06 22 96 172 +40
29SEP26 17.50 P 0.45 0.57 0.45 0.48 +0.10 22 33 186 +23
29SEP26 18.00 P 0.75 0.92 0.75 0.78 +0.13 23 87 269 +82
29SEP26 18.50 P 1.10 1.30 1.10 1.10 +0.12 22 63 236 +34
29SEP26 19.00 P 0.00 0.00 0.00 1.50 +0.18 22 0 111 0
29SEP26 19.50 P 0.00 0.00 0.00 1.95 +0.20 23 0 113 0
29SEP26 20.00 P 0.00 0.00 0.00 2.42 +0.22 23 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.45 +0.20 35 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.49 +0.26 47 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.54 +0.29 59 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.47 +0.26 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.45 +0.24 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.46 +0.25 67 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.48 +0.33 76 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.46 +0.31 78 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.46 +0.26 83 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.46 +0.26 88 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.46 +0.32 92 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 0.00 22 0 21 0
29OCT26 15.50 P 0.10 0.10 0.10 0.07 +0.02 22 15 21 +14
29OCT26 16.00 P 0.15 0.16 0.15 0.13 +0.02 21 16 49 +16
29OCT26 16.50 P 0.22 0.25 0.22 0.24 +0.05 22 25 70 0
29OCT26 17.00 P 0.00 0.00 0.00 0.39 +0.06 21 0 76 0
29OCT26 17.50 P 0.71 0.71 0.71 0.61 +0.10 22 15 85 +10
29OCT26 18.00 P 0.98 0.98 0.98 0.89 +0.13 22 15 93 +15
29OCT26 18.50 P 0.00 0.00 0.00 1.23 +0.15 22 0 30 0
29OCT26 19.00 P 1.60 1.80 1.60 1.57 +0.12 21 76 120 +76
29OCT26 19.50 P 0.00 0.00 0.00 1.99 +0.18 21 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.44 +0.20 21 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.50 +0.23 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.49 +0.24 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.54 +0.29 46 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.50 +0.29 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.48 +0.27 51 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.46 +0.25 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.48 +0.33 60 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.46 +0.31 62 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
27NOV26 15.00 P 0.11 0.11 0.11 0.07 +0.01 22 2 2 +2
27NOV26 15.50 P 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
27NOV26 16.00 P 0.19 0.19 0.19 0.20 +0.03 21 2 7 +2
27NOV26 16.50 P 0.00 0.00 0.00 0.31 +0.04 21 0 24 0
27NOV26 17.00 P 0.00 0.00 0.00 0.48 +0.07 21 0 20 0
27NOV26 17.50 P 0.00 0.00 0.00 0.71 +0.10 21 0 8 0
27NOV26 18.00 P 0.00 0.00 0.00 1.00 +0.12 22 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 1.33 +0.13 22 0 6 0
27NOV26 19.00 P 0.00 0.00 0.00 1.66 +0.11 22 0 2 0
27NOV26 19.50 P 2.05 2.25 2.05 2.04 +0.16 21 25 40 +25
27NOV26 20.00 P 0.00 0.00 0.00 2.49 +0.19 22 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.51 +0.24 28 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.49 +0.23 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.54 +0.29 40 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.50 +0.29 42 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.48 +0.27 45 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.46 +0.25 47 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.48 +0.33 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.46 +0.31 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 +0.02 22 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.17 +0.03 21 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.26 +0.04 21 0 116 0
30DEC26 16.50 P 0.37 0.37 0.37 0.39 +0.05 21 1 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.59 +0.10 21 50 171 0
30DEC26 17.50 P 0.00 0.00 0.00 0.79 +0.09 21 0 209 0
30DEC26 18.00 P 1.05 1.05 1.05 1.08 +0.12 21 1 86 +1
30DEC26 18.50 P 0.00 0.00 0.00 1.41 +0.15 22 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 1.72 +0.14 21 0 68 0
30DEC26 19.50 P 0.00 0.00 0.00 2.11 +0.17 21 0 139 0
30DEC26 20.00 P 2.50 2.75 2.50 2.53 +0.23 21 30 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.54 +0.27 27 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.49 +0.23 29 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 5.54 +0.29 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.50 +0.29 38 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.48 +0.27 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.46 +0.25 42 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 9.48 +0.33 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.46 +0.31 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.46 +0.26 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.46 +0.26 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.46 +0.32 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.22 +0.03 21 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.31 +0.04 21 0 81 0
30MAR27 16.00 P 0.00 0.00 0.00 0.43 +0.05 21 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.58 +0.05 21 0 8 0
30MAR27 17.00 P 0.00 0.00 0.00 0.78 +0.08 21 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 1.02 +0.10 21 0 48 0
30MAR27 18.00 P 0.00 0.00 0.00 1.29 +0.13 21 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.60 +0.14 22 0 25 0
30MAR27 19.00 P 1.97 1.97 1.97 1.91 +0.14 21 6 6 +3
30MAR27 19.50 P 0.00 0.00 0.00 2.27 +0.15 21 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.66 +0.17 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.60 +0.29 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.51 +0.20 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.54 +0.29 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.50 +0.28 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.48 +0.27 33 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.46 +0.25 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.48 +0.33 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.46 +0.31 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.46 +0.26 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.46 +0.26 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.46 +0.32 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.18 +0.02 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.25 +0.03 24 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.35 +0.04 25 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 0.47 +0.05 25 0 16 0
29JUN27 15.50 P 0.00 0.00 0.00 0.60 +0.06 24 0 4 0
29JUN27 16.00 P 0.83 0.83 0.83 0.77 +0.07 25 10 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.96 +0.08 25 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 1.18 +0.10 25 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 1.42 +0.10 25 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.70 +0.13 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.99 +0.13 25 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.32 +0.15 25 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.58 +0.08 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.03 +0.25 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.83 +0.19 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.70 +0.20 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.63 +0.21 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.61 +0.23 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.61 +0.40 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.63 +0.42 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.62 +0.47 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.46 +0.31 36 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.46 +0.26 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.46 +0.26 41 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.46 +0.32 42 0 0 0
TOTAL PUT 747 8,259 +373
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$ 15.480
28AUG26 9.50 C 0.00 0.00 0.00 5.99 -0.30 119 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.74 -0.30 112 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.49 -0.30 106 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.99 -0.30 93 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.49 -0.30 82 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.99 -0.30 70 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.49 -0.30 60 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.99 -0.30 49 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.49 -0.30 39 0 5 0
28AUG26 13.50 C 0.00 0.00 0.00 1.99 -0.27 29 0 3 0
28AUG26 14.00 C 0.00 0.00 0.00 1.49 -0.27 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.99 -0.27 0 0 1 0
28AUG26 15.00 C 0.00 0.00 0.00 0.54 -0.23 21 0 44 0
28AUG26 15.50 C 0.23 0.23 0.16 0.19 -0.18 20 52 444 +33
28AUG26 16.00 C 0.05 0.05 0.04 0.05 -0.06 21 6 187 +2
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 319 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 41 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.26 -0.30 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.01 -0.30 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.76 -0.30 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.51 -0.30 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.01 -0.30 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.52 -0.29 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.99 -0.32 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.49 -0.32 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.02 -0.29 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.52 -0.29 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.03 -0.27 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.55 -0.26 19 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.11 -0.24 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.72 -0.21 19 0 2 0
29SEP26 15.50 C 0.40 0.40 0.36 0.42 -0.17 19 9 15 +8
29SEP26 16.00 C 0.00 0.00 0.00 0.22 -0.13 19 0 1,216 0
29SEP26 16.50 C 0.11 0.12 0.11 0.11 -0.07 20 49 134 +49
29SEP26 17.00 C 0.05 0.05 0.05 0.05 -0.03 20 2 127 +2
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.03 -0.28 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.79 -0.27 42 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.54 -0.27 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.04 -0.27 28 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.54 -0.27 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.05 -0.26 28 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.49 -0.32 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.02 -0.30 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.56 -0.28 18 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.08 -0.27 19 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.63 -0.25 19 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.21 -0.23 19 0 0 0
29OCT26 15.00 C 0.88 0.88 0.78 0.83 -0.25 18 106 106 +106
29OCT26 15.50 C 0.63 0.63 0.56 0.55 -0.19 18 45 90 +45
29OCT26 16.00 C 0.32 0.32 0.32 0.35 -0.14 19 15 60 +15
29OCT26 16.50 C 0.00 0.00 0.00 0.20 -0.10 19 0 30 0
29OCT26 17.00 C 0.13 0.13 0.13 0.12 -0.06 20 1 15 -1
29OCT26 17.50 C 0.00 0.00 0.00 0.06 -0.04 19 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.81 -0.25 32 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.56 -0.25 23 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.04 -0.27 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.54 -0.27 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.05 -0.27 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.51 -0.32 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.03 -0.32 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.61 -0.26 20 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.15 -0.25 20 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.71 -0.24 19 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.32 -0.22 20 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.98 -0.20 20 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.68 -0.17 19 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.46 -0.15 19 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.30 -0.11 19 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.19 -0.09 19 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.12 -0.06 20 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 -0.03 20 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.32 -0.24 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.03 -0.28 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.81 -0.25 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.56 -0.25 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.04 -0.28 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.54 -0.29 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.05 -0.29 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.53 -0.32 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.06 -0.32 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.65 -0.26 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.20 -0.25 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.78 -0.24 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.41 -0.21 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.08 -0.19 21 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 0.78 -0.18 20 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.56 -0.14 20 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 -0.13 20 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 -0.10 20 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 -0.06 21 0 0 0
30DEC26 18.00 C 0.17 0.17 0.15 0.12 -0.05 21 12 169 -12
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.32 -0.24 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.03 -0.28 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.81 -0.25 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.56 -0.26 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.04 -0.28 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.54 -0.29 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.05 -0.30 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.55 -0.31 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.08 -0.31 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.68 -0.26 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.26 -0.24 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.86 -0.23 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.52 -0.20 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.21 -0.19 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.92 -0.17 20 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.72 -0.15 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.55 -0.12 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.42 -0.10 20 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 -0.10 20 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 -0.08 20 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.18 -0.05 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.04 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.03 -0.28 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.81 -0.25 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.56 -0.26 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.04 -0.28 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.54 -0.30 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.05 -0.30 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.57 -0.31 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.15 -0.28 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.76 -0.24 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.37 -0.22 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.02 -0.19 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.70 -0.18 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.38 -0.20 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.15 -0.12 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.95 -0.10 20 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.77 -0.10 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.62 -0.08 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.50 -0.09 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.40 -0.08 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.31 -0.07 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.25 -0.05 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
TOTAL CALL 297 3,781 +247
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 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 55 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 53 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 75 0
28AUG26 15.00 P 0.05 0.05 0.05 0.05 +0.03 21 1 90 +1
28AUG26 15.50 P 0.22 0.25 0.22 0.22 +0.12 22 65 529 -63
28AUG26 16.00 P 0.00 0.00 0.00 0.56 +0.23 21 0 68 0
28AUG26 16.50 P 0.00 0.00 0.00 1.02 +0.26 0 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.52 +0.27 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.02 +0.27 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.52 +0.27 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.02 +0.27 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.52 +0.27 0 0 6 0
28AUG26 19.50 P 0.00 0.00 0.00 4.02 +0.27 0 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.52 +0.27 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.52 +0.27 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.52 +0.27 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.52 +0.27 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.52 +0.27 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.52 +0.27 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 90 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 +0.03 20 0 145 0
29SEP26 15.00 P 0.20 0.22 0.20 0.20 +0.06 20 12 2,000 0
29SEP26 15.50 P 0.00 0.00 0.00 0.41 +0.13 20 0 308 0
29SEP26 16.00 P 0.78 0.78 0.78 0.72 +0.20 20 4 132 +4
29SEP26 16.50 P 0.00 0.00 0.00 1.09 +0.21 20 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.53 +0.24 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.02 +0.26 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.52 +0.27 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.05 +0.30 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.54 +0.29 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.04 +0.29 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.53 +0.28 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.53 +0.28 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.53 +0.28 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.53 +0.28 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.53 +0.28 66 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.53 +0.28 71 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 53 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 7 0
29OCT26 14.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.16 +0.04 20 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.31 +0.08 20 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.52 +0.12 20 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.82 +0.18 20 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.19 +0.25 21 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.57 +0.22 19 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.03 +0.25 19 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.52 +0.27 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.05 +0.30 28 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.54 +0.29 30 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.04 +0.29 33 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.54 +0.29 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.53 +0.28 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.53 +0.28 44 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.53 +0.28 49 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.53 +0.28 53 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 67 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 2 0
27NOV26 13.50 P 0.10 0.10 0.10 0.06 +0.01 20 21 21 +21
27NOV26 14.00 P 0.18 0.18 0.18 0.13 +0.03 20 5 56 +5
27NOV26 14.50 P 0.00 0.00 0.00 0.23 +0.05 20 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.40 +0.08 20 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.62 +0.12 20 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.89 +0.14 20 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.23 +0.17 20 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.62 +0.20 19 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.06 +0.23 20 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.53 +0.25 20 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.06 +0.31 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.55 +0.30 28 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.04 +0.29 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.54 +0.29 32 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.53 +0.28 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.53 +0.28 39 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.53 +0.28 43 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.53 +0.28 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 55 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 +0.03 21 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 +0.04 21 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 +0.06 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 +0.08 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.67 +0.12 21 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.93 +0.15 21 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.22 +0.15 21 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.57 +0.18 21 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.96 +0.21 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.38 +0.22 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.91 +0.32 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.38 +0.29 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.87 +0.31 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.36 +0.32 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.84 +0.32 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.82 +0.32 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.80 +0.33 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.79 +0.33 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.77 +0.32 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.76 +0.33 47 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 +0.03 21 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.29 +0.04 20 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.44 +0.06 21 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.62 +0.08 21 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.84 +0.11 21 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.11 +0.15 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.38 +0.13 20 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.72 +0.16 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.09 +0.18 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.49 +0.20 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.99 +0.30 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.45 +0.24 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.92 +0.30 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.39 +0.31 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.86 +0.31 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.83 +0.32 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.81 +0.33 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.79 +0.33 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.77 +0.32 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.76 +0.33 39 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 0.02 +0.01 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 +0.02 21 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 +0.03 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.20 +0.04 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.30 +0.06 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.43 +0.08 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.58 +0.08 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.78 +0.11 21 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.01 +0.13 21 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.28 +0.16 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.58 +0.18 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.86 +0.13 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.21 +0.19 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.60 +0.22 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.09 +0.32 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.53 +0.25 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.98 +0.25 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.44 +0.30 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.90 +0.27 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.85 +0.31 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.81 +0.32 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.79 +0.33 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.78 +0.33 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.76 +0.33 34 0 0 0
TOTAL PUT 108 5,615 -32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 44.280
28AUG26 31.00 C 0.00 0.00 0.00 13.29 +0.51 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.28 +0.50 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.36 +0.55 96 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.28 +0.48 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.35 +0.56 76 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.31 +0.64 50 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.31 +0.64 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.31 +0.64 36 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 5.31 +0.64 29 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 4.31 +0.62 23 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 3.33 +0.59 26 0 275 0
28AUG26 42.00 C 0.00 0.00 0.00 2.38 +0.51 25 0 412 0
28AUG26 43.00 C 0.00 0.00 0.00 1.54 +0.40 25 0 500 0
28AUG26 44.00 C 0.67 0.95 0.67 0.89 +0.26 26 138 748 -60
28AUG26 45.00 C 0.48 0.49 0.47 0.43 +0.13 25 129 747 0
28AUG26 46.00 C 0.00 0.00 0.00 0.17 +0.05 25 0 994 0
28AUG26 47.00 C 0.10 0.10 0.10 0.06 +0.02 25 15 744 0
28AUG26 48.00 C 0.00 0.00 0.00 0.02 0.00 26 0 203 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 254 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 194 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 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 75 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.33 +0.47 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.32 +0.48 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.34 +0.48 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.39 +0.52 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.34 +0.49 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.34 +0.46 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.36 +0.51 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.36 +0.48 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.36 +0.47 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.35 +0.45 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 8.41 +0.62 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.31 +0.49 0 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.46 +0.58 26 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 5.52 +0.55 26 0 335 0
29SEP26 40.00 C 4.06 4.06 4.06 4.62 +0.49 26 15 738 0
29SEP26 41.00 C 3.55 3.55 3.55 3.78 +0.43 26 15 480 -15
29SEP26 42.00 C 0.00 0.00 0.00 3.01 +0.36 26 0 603 0
29SEP26 43.00 C 0.00 0.00 0.00 2.31 +0.20 25 0 1,447 0
29SEP26 44.00 C 1.55 1.84 1.55 1.75 +0.19 25 33 1,301 +8
29SEP26 45.00 C 1.28 1.39 1.26 1.32 +0.21 26 113 717 +61
29SEP26 46.00 C 0.83 1.02 0.83 0.94 +0.16 26 68 993 -17
29SEP26 47.00 C 0.59 0.74 0.59 0.64 +0.09 26 30 1,534 +15
29SEP26 48.00 C 0.43 0.43 0.43 0.43 +0.05 26 15 816 0
29SEP26 49.00 C 0.00 0.00 0.00 0.28 +0.03 26 0 771 0
29SEP26 50.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 343 0
29SEP26 52.50 C 0.12 0.12 0.12 0.05 0.00 26 22 482 -15
29SEP26 55.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.46 +0.52 29 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.46 +0.52 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.44 +0.46 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.46 +0.45 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.52 +0.48 27 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.45 +0.49 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.64 +0.60 28 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.74 +0.58 28 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 5.87 +0.54 27 0 214 0
29OCT26 40.00 C 4.44 4.44 4.44 5.06 +0.51 28 15 252 0
29OCT26 41.00 C 4.13 4.13 4.13 4.18 +0.35 25 15 333 0
29OCT26 42.00 C 3.04 3.11 3.02 3.62 +0.53 28 66 179 -66
29OCT26 43.00 C 0.00 0.00 0.00 2.91 +0.38 26 0 337 0
29OCT26 44.00 C 2.02 2.02 1.98 2.38 +0.33 27 87 455 +15
29OCT26 45.00 C 1.76 1.76 1.75 1.91 +0.28 27 34 465 0
29OCT26 46.00 C 0.00 0.00 0.00 1.52 +0.24 27 0 600 0
29OCT26 47.00 C 0.00 0.00 0.00 1.19 +0.20 27 0 155 0
29OCT26 48.00 C 0.89 0.89 0.89 0.92 +0.16 27 1 334 +1
29OCT26 49.00 C 0.00 0.00 0.00 0.70 +0.13 27 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.53 +0.11 27 0 190 0
29OCT26 52.50 C 0.00 0.00 0.00 0.26 +0.06 28 0 125 0
29OCT26 55.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.50 +0.48 31 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.49 +0.44 25 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.54 +0.45 28 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.59 +0.63 28 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.64 +0.60 27 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.74 +0.58 27 0 0 0
27NOV26 39.00 C 5.31 5.31 5.31 5.87 +0.54 27 45 45 +45
27NOV26 40.00 C 4.67 4.67 4.67 5.06 +0.51 27 15 15 +15
27NOV26 41.00 C 0.00 0.00 0.00 4.31 +0.48 27 0 75 0
27NOV26 42.00 C 3.30 3.32 3.30 3.63 +0.34 27 30 330 +15
27NOV26 43.00 C 3.00 3.11 2.99 3.04 +0.33 27 41 191 +2
27NOV26 44.00 C 0.00 0.00 0.00 2.55 +0.35 27 0 188 0
27NOV26 45.00 C 1.87 2.12 1.87 2.07 +0.31 27 30 135 0
27NOV26 46.00 C 1.52 1.52 1.52 1.66 +0.26 27 30 49 +15
27NOV26 47.00 C 1.23 1.38 1.23 1.32 +0.22 27 17 47 -13
27NOV26 48.00 C 0.00 0.00 0.00 1.03 +0.18 27 0 140 0
27NOV26 49.00 C 0.00 0.00 0.00 0.80 +0.15 27 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.62 +0.12 27 0 45 0
27NOV26 52.50 C 0.00 0.00 0.00 0.30 +0.06 27 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 0.15 +0.04 27 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.47 +0.51 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.43 +0.45 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.50 +0.52 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.46 +0.47 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.50 +0.47 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.50 +0.43 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.54 +0.42 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.62 +0.62 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.71 +0.61 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.83 +0.58 27 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.00 +0.55 27 0 99 0
30DEC26 40.00 C 4.89 4.89 4.89 5.24 +0.53 27 15 119 +15
30DEC26 41.00 C 0.00 0.00 0.00 4.55 +0.52 27 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 3.95 +0.53 28 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 3.30 +0.42 27 0 339 0
30DEC26 44.00 C 0.00 0.00 0.00 2.83 +0.36 27 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 2.41 +0.36 28 0 457 0
30DEC26 46.00 C 1.84 1.84 1.84 2.00 +0.31 28 1 302 -1
30DEC26 47.00 C 0.00 0.00 0.00 1.66 +0.28 27 0 121 0
30DEC26 48.00 C 0.00 0.00 0.00 1.36 +0.24 27 0 234 0
30DEC26 49.00 C 0.00 0.00 0.00 1.11 +0.20 27 0 292 0
30DEC26 50.00 C 0.00 0.00 0.00 0.91 +0.19 27 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.52 +0.11 27 0 85 0
30DEC26 55.00 C 0.00 0.00 0.00 0.30 +0.08 27 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.16 +0.04 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 +0.03 27 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 +0.01 29 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 13.50 +0.47 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.49 +0.44 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.59 +0.46 29 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 10.70 +0.48 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.78 +0.42 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.94 +0.43 29 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.01 +0.56 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.22 +0.51 27 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.50 +0.50 27 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.83 +0.46 27 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.32 +0.55 28 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 4.75 +0.51 28 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.23 +0.48 28 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.76 +0.36 28 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 3.30 +0.31 28 0 103 0
30MAR27 46.00 C 0.00 0.00 0.00 2.92 +0.31 28 0 313 0
30MAR27 47.00 C 0.00 0.00 0.00 2.54 +0.25 28 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 2.24 +0.26 28 0 69 0
30MAR27 49.00 C 0.00 0.00 0.00 1.93 +0.20 27 0 86 0
30MAR27 50.00 C 1.61 1.61 1.61 1.69 +0.20 27 15 258 0
30MAR27 52.50 C 0.00 0.00 0.00 1.18 +0.16 27 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.80 +0.12 27 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.54 +0.10 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.36 +0.06 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.24 +0.05 27 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 13.63 +0.46 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.73 +0.46 30 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.79 +0.35 29 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.04 +0.42 30 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.21 +0.38 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.47 +0.42 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.74 +0.64 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.92 +0.49 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.27 +0.45 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.78 +0.55 29 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 6.19 +0.38 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 5.64 +0.35 28 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.14 +0.38 29 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 4.62 +0.28 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.20 +0.27 28 0 47 0
29JUN27 46.00 C 0.00 0.00 0.00 3.76 +0.21 28 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 3.41 +0.20 28 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.09 +0.20 28 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.80 +0.20 28 0 36 0
29JUN27 50.00 C 0.00 0.00 0.00 2.52 +0.16 28 0 31 0
29JUN27 52.50 C 2.00 2.00 2.00 1.95 +0.17 28 1 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.50 +0.20 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.13 +0.15 28 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.84 +0.11 28 0 81 0
29JUN27 62.50 C 0.69 0.69 0.69 0.61 +0.06 28 1 68 0
29JUN27 65.00 C 0.00 0.00 0.00 0.46 +0.06 28 0 31 0
TOTAL CALL 1,052 28,587 +20
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 58 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 338 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 353 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 308 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 680 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 454 0
28AUG26 41.00 P 0.06 0.06 0.06 0.02 -0.05 26 14 702 -4
28AUG26 42.00 P 0.00 0.00 0.00 0.08 -0.11 26 0 709 0
28AUG26 43.00 P 0.31 0.31 0.25 0.24 -0.22 25 48 345 +24
28AUG26 44.00 P 0.92 0.92 0.55 0.55 -0.36 25 83 391 -30
28AUG26 45.00 P 1.12 1.12 1.12 1.14 -0.48 26 15 375 +10
28AUG26 46.00 P 0.00 0.00 0.00 1.86 -0.59 25 0 297 0
28AUG26 47.00 P 0.00 0.00 0.00 2.76 -0.62 25 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 3.72 -0.64 0 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 4.72 -0.64 0 0 30 0
28AUG26 50.00 P 0.00 0.00 0.00 5.72 -0.64 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.22 -0.64 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.73 -0.63 63 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.23 -0.63 74 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.74 -0.62 89 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.24 -0.62 99 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.72 -0.64 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.24 -0.62 118 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.72 -0.64 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 337 0
29SEP26 37.00 P 0.09 0.09 0.09 0.03 -0.03 27 15 937 0
29SEP26 38.00 P 0.00 0.00 0.00 0.06 -0.06 26 0 462 0
29SEP26 39.00 P 0.15 0.15 0.15 0.11 -0.10 26 9 763 0
29SEP26 40.00 P 0.00 0.00 0.00 0.21 -0.13 26 0 447 0
29SEP26 41.00 P 0.47 0.47 0.40 0.38 -0.19 26 45 483 +40
29SEP26 42.00 P 0.78 0.78 0.69 0.61 -0.23 26 16 437 +15
29SEP26 43.00 P 0.99 0.99 0.99 0.95 -0.28 26 5 518 -5
29SEP26 44.00 P 1.42 1.42 1.42 1.39 -0.35 26 10 602 +10
29SEP26 45.00 P 1.94 1.94 1.94 1.93 -0.42 27 15 242 0
29SEP26 46.00 P 0.00 0.00 0.00 2.50 -0.53 26 0 524 0
29SEP26 47.00 P 0.00 0.00 0.00 3.22 -0.57 26 0 2,672 0
29SEP26 48.00 P 4.46 4.46 4.46 4.02 -0.60 26 15 659 0
29SEP26 49.00 P 0.00 0.00 0.00 4.88 -0.62 26 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 5.79 -0.63 26 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.38 -0.48 37 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.75 -0.61 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.25 -0.61 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.74 -0.62 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.24 -0.62 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.74 -0.62 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.24 -0.62 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.72 -0.64 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 290 0
29OCT26 37.00 P 0.00 0.00 0.00 0.15 -0.05 28 0 235 0
29OCT26 38.00 P 0.00 0.00 0.00 0.25 -0.07 28 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.38 -0.10 28 0 109 0
29OCT26 40.00 P 0.71 0.71 0.71 0.57 -0.14 28 3 341 +3
29OCT26 41.00 P 0.99 0.99 0.99 0.82 -0.18 28 15 213 0
29OCT26 42.00 P 0.00 0.00 0.00 1.14 -0.22 28 0 580 0
29OCT26 43.00 P 0.00 0.00 0.00 1.53 -0.26 28 0 823 0
29OCT26 44.00 P 2.07 2.07 2.07 2.00 -0.31 28 15 90 0
29OCT26 45.00 P 0.00 0.00 0.00 2.54 -0.35 29 0 30 0
29OCT26 46.00 P 3.75 3.75 3.75 3.16 -0.29 29 30 15 0
29OCT26 47.00 P 4.48 4.48 4.48 3.73 -0.42 28 30 30 +30
29OCT26 48.00 P 4.83 4.83 4.83 4.45 -0.47 28 15 15 +15
29OCT26 49.00 P 0.00 0.00 0.00 5.23 -0.51 28 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.06 -0.55 28 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.56 -0.58 34 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.05 -0.50 41 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.50 -0.50 45 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 19 0
27NOV26 35.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.25 -0.06 27 0 6 0
27NOV26 37.00 P 0.00 0.00 0.00 0.38 -0.08 27 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.55 -0.09 27 0 62 0
27NOV26 39.00 P 0.00 0.00 0.00 0.78 -0.10 27 0 16 0
27NOV26 40.00 P 0.00 0.00 0.00 1.04 -0.13 27 0 62 0
27NOV26 41.00 P 1.49 1.49 1.49 1.37 -0.17 27 15 195 0
27NOV26 42.00 P 1.74 1.74 1.74 1.74 -0.23 26 15 332 -15
27NOV26 43.00 P 2.25 2.25 2.21 2.20 -0.27 26 18 302 +12
27NOV26 44.00 P 2.79 2.79 2.79 2.72 -0.31 26 15 90 +15
27NOV26 45.00 P 0.00 0.00 0.00 3.32 -0.32 26 0 150 0
27NOV26 46.00 P 3.94 3.94 3.94 3.97 -0.48 26 15 15 +15
27NOV26 47.00 P 0.00 0.00 0.00 4.72 -0.48 26 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 5.50 -0.49 27 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.31 -0.51 27 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.15 -0.53 27 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.29 -0.43 24 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.70 -0.39 25 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.07 -0.44 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 0.00 28 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 28 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.19 -0.03 27 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.29 -0.04 27 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.42 -0.05 27 0 182 0
30DEC26 37.00 P 0.00 0.00 0.00 0.59 -0.07 27 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 0.77 -0.10 27 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 1.01 -0.11 27 0 366 0
30DEC26 40.00 P 1.30 1.30 1.30 1.31 -0.14 27 4 605 0
30DEC26 41.00 P 0.00 0.00 0.00 1.66 -0.16 26 0 511 0
30DEC26 42.00 P 0.00 0.00 0.00 2.07 -0.20 26 0 311 0
30DEC26 43.00 P 0.00 0.00 0.00 2.54 -0.23 26 0 194 0
30DEC26 44.00 P 0.00 0.00 0.00 3.09 -0.23 26 0 94 0
30DEC26 45.00 P 0.00 0.00 0.00 3.62 -0.31 26 0 245 0
30DEC26 46.00 P 0.00 0.00 0.00 4.32 -0.41 26 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 4.97 -0.48 26 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 5.80 -0.42 27 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 6.57 -0.45 27 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.38 -0.48 27 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.45 -0.44 25 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.72 -0.44 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.20 -0.36 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.54 -0.42 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.94 -0.49 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.41 -0.48 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.97 -0.40 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.33 -0.49 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.18 -0.03 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.26 -0.04 27 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.36 -0.06 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.50 -0.04 27 0 168 0
30MAR27 35.00 P 0.00 0.00 0.00 0.66 -0.08 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.85 -0.05 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.03 -0.11 27 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.28 -0.15 27 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 1.59 -0.16 27 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 1.94 -0.19 27 0 205 0
30MAR27 41.00 P 2.25 2.25 2.25 2.32 -0.22 26 15 17 0
30MAR27 42.00 P 0.00 0.00 0.00 2.76 -0.23 26 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 3.22 -0.28 26 0 30 0
30MAR27 44.00 P 0.00 0.00 0.00 3.75 -0.29 26 0 39 0
30MAR27 45.00 P 0.00 0.00 0.00 4.29 -0.34 26 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 4.90 -0.51 26 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 5.62 -0.48 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.32 -0.49 26 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.12 -0.45 27 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.90 -0.45 27 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 9.86 -0.34 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.02 -0.40 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.31 -0.41 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.74 -0.35 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.14 -0.36 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.47 -0.44 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.97 -0.45 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.38 -0.51 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.42 -0.05 28 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.55 -0.07 28 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.68 -0.09 28 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.90 -0.06 28 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.11 -0.08 28 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 1.32 -0.08 28 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.58 -0.12 28 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.89 -0.13 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.23 -0.16 28 0 0 0
29JUN27 40.00 P 2.59 2.59 2.59 2.62 -0.18 28 2 59 +2
29JUN27 41.00 P 0.00 0.00 0.00 3.05 -0.20 28 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.52 -0.22 28 0 120 0
29JUN27 43.00 P 3.98 3.98 3.98 4.09 -0.17 28 6 111 +6
29JUN27 44.00 P 0.00 0.00 0.00 4.57 -0.25 28 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 5.14 -0.27 28 0 150 0
29JUN27 46.00 P 0.00 0.00 0.00 5.75 -0.36 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 6.39 -0.17 28 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 7.18 -0.11 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.69 -0.32 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.42 -0.30 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 10.35 -0.35 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.40 -0.43 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.59 -0.40 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.85 -0.42 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.17 -0.44 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.54 -0.48 0 0 0 0
TOTAL PUT 503 30,948 +143
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$ 8.685
28AUG26 4.80 C 0.00 0.00 0.00 3.94 -0.06 233 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.80 -0.11 173 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.72 -0.09 198 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.46 -0.11 171 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.22 -0.09 168 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.96 -0.09 143 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.72 -0.08 140 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.45 -0.11 105 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 2.21 -0.10 105 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.97 -0.08 102 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 1.74 -0.07 101 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 1.49 -0.07 88 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.24 -0.06 75 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 0.99 -0.09 62 0 553 0
28AUG26 8.00 C 0.00 0.00 0.00 0.76 -0.08 56 0 631 0
28AUG26 8.25 C 0.00 0.00 0.00 0.56 -0.09 54 0 651 0
28AUG26 8.50 C 0.54 0.54 0.54 0.39 -0.10 52 1 1,754 -1
28AUG26 8.75 C 0.27 0.27 0.27 0.25 -0.07 51 75 687 +45
28AUG26 9.00 C 0.23 0.25 0.17 0.16 -0.06 52 150 1,082 +118
28AUG26 9.25 C 0.16 0.17 0.11 0.10 -0.04 53 240 987 +2
28AUG26 9.50 C 0.08 0.08 0.07 0.06 -0.03 54 202 1,173 +200
28AUG26 9.75 C 0.07 0.07 0.04 0.03 -0.02 53 136 1,229 -121
28AUG26 10.00 C 0.03 0.03 0.03 0.02 -0.01 56 25 1,191 +5
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 480 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,060 0
28AUG26 11.50 C 0.01 0.01 0.01 0.01 0.00 86 15 711 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.94 -0.06 103 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.80 -0.11 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.73 -0.08 91 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.47 -0.10 78 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.22 -0.09 71 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.96 -0.10 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.72 -0.10 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.48 -0.08 57 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.27 -0.05 64 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.01 -0.06 54 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.76 -0.09 48 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.56 -0.07 51 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.30 -0.11 43 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.11 -0.10 44 0 1,004 0
29SEP26 8.00 C 0.00 0.00 0.00 0.95 -0.07 46 0 1,059 0
29SEP26 8.25 C 0.00 0.00 0.00 0.80 -0.07 47 0 912 0
29SEP26 8.50 C 0.00 0.00 0.00 0.66 -0.06 47 0 1,117 0
29SEP26 8.75 C 0.56 0.56 0.51 0.52 -0.07 46 8 1,563 +3
29SEP26 9.00 C 0.50 0.50 0.50 0.42 -0.06 46 15 3,296 0
29SEP26 9.25 C 0.42 0.42 0.35 0.35 -0.04 48 31 1,056 -15
29SEP26 9.50 C 0.32 0.32 0.31 0.28 -0.04 48 19 1,274 +4
29SEP26 9.75 C 0.28 0.28 0.22 0.21 -0.04 47 42 1,440 +22
29SEP26 10.00 C 0.00 0.00 0.00 0.16 -0.04 47 0 2,388 0
29SEP26 10.50 C 0.16 0.16 0.16 0.10 -0.02 49 15 1,055 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 1,499 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 307 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 50 0 474 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 520 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 373 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 584 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 433 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 275 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 285 0
29OCT26 4.90 C 0.00 0.00 0.00 3.86 -0.06 87 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.73 -0.09 72 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.48 -0.09 66 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.22 -0.11 54 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.00 -0.08 62 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.79 -0.05 67 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.52 -0.08 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.28 -0.09 53 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.06 -0.07 52 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.87 -0.05 55 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.65 -0.06 52 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.44 -0.07 49 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.27 -0.05 50 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.06 -0.09 46 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.91 -0.06 46 0 132 0
29OCT26 8.50 C 0.00 0.00 0.00 0.77 -0.06 46 0 294 0
29OCT26 8.75 C 0.00 0.00 0.00 0.66 -0.06 46 0 397 0
29OCT26 9.00 C 0.58 0.58 0.58 0.56 -0.05 47 15 502 0
29OCT26 9.25 C 0.00 0.00 0.00 0.48 -0.04 47 0 208 0
29OCT26 9.50 C 0.00 0.00 0.00 0.41 -0.04 48 0 1,446 0
29OCT26 9.75 C 0.00 0.00 0.00 0.34 -0.03 48 0 645 0
29OCT26 10.00 C 0.00 0.00 0.00 0.28 -0.03 48 0 815 0
29OCT26 10.50 C 0.00 0.00 0.00 0.18 -0.03 47 0 388 0
29OCT26 11.00 C 0.00 0.00 0.00 0.12 -0.02 47 0 231 0
29OCT26 11.50 C 0.15 0.15 0.15 0.08 -0.01 48 10 345 0
29OCT26 12.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 310 0
27NOV26 6.00 C 0.00 0.00 0.00 2.80 -0.06 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.57 -0.05 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.33 -0.06 54 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.12 -0.06 53 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.90 -0.07 51 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.68 -0.09 48 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.51 -0.07 48 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.36 -0.04 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.17 -0.08 47 0 0 0
27NOV26 8.25 C 1.03 1.03 1.03 1.01 -0.09 46 15 15 +15
27NOV26 8.50 C 0.00 0.00 0.00 0.91 -0.05 48 0 90 0
27NOV26 8.75 C 0.00 0.00 0.00 0.80 -0.05 48 0 127 0
27NOV26 9.00 C 0.00 0.00 0.00 0.70 -0.05 48 0 105 0
27NOV26 9.25 C 0.00 0.00 0.00 0.62 -0.04 48 0 229 0
27NOV26 9.50 C 0.00 0.00 0.00 0.55 -0.03 49 0 107 0
27NOV26 9.75 C 0.00 0.00 0.00 0.47 -0.04 49 0 465 0
27NOV26 10.00 C 0.52 0.52 0.52 0.41 -0.03 49 15 622 0
27NOV26 10.50 C 0.00 0.00 0.00 0.30 -0.02 49 0 422 0
27NOV26 11.00 C 0.00 0.00 0.00 0.22 -0.02 49 0 27 0
27NOV26 11.50 C 0.00 0.00 0.00 0.16 -0.01 48 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.12 -0.01 49 0 30 0
30DEC26 4.80 C 0.00 0.00 0.00 3.94 -0.08 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.86 -0.06 69 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.74 -0.08 62 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.48 -0.10 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.22 -0.12 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.02 -0.08 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.80 -0.07 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.57 -0.08 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.36 -0.07 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.16 -0.07 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.97 -0.05 50 0 357 0
30DEC26 7.25 C 0.00 0.00 0.00 1.78 -0.06 49 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.61 -0.06 49 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.42 -0.09 47 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.29 -0.05 47 0 210 0
30DEC26 8.25 C 1.29 1.29 1.29 1.14 -0.08 46 155 532 +133
30DEC26 8.50 C 1.08 1.08 1.05 1.04 -0.06 48 16 716 +16
30DEC26 8.75 C 0.97 0.97 0.97 0.93 -0.06 47 15 813 +15
30DEC26 9.00 C 0.93 0.93 0.86 0.84 -0.04 48 11 419 +6
30DEC26 9.25 C 0.00 0.00 0.00 0.75 -0.05 48 0 163 0
30DEC26 9.50 C 0.00 0.00 0.00 0.67 -0.05 48 0 700 0
30DEC26 9.75 C 0.00 0.00 0.00 0.60 -0.04 48 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 -0.04 48 0 359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.41 -0.04 48 0 1,241 0
30DEC26 11.00 C 0.00 0.00 0.00 0.32 -0.03 48 0 105 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 -0.02 48 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 -0.02 48 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 -0.01 48 0 439 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 300 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 0.00 49 0 171 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 0.00 48 0 71 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 49 0 552 0
30MAR27 4.80 C 0.00 0.00 0.00 3.94 -0.09 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.86 -0.08 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.74 -0.10 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.52 -0.10 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.30 -0.10 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.09 -0.10 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.92 -0.07 51 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.70 -0.09 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.53 -0.07 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.33 -0.10 48 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.20 -0.05 50 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.02 -0.08 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.87 -0.05 48 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.70 -0.08 47 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.57 -0.08 47 0 6 0
30MAR27 8.25 C 1.56 1.56 1.56 1.48 -0.04 48 15 290 0
30MAR27 8.50 C 0.00 0.00 0.00 1.35 -0.06 48 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.19 -0.16 45 0 344 0
30MAR27 9.00 C 0.00 0.00 0.00 1.14 -0.08 47 0 419 0
30MAR27 9.25 C 0.00 0.00 0.00 1.05 -0.06 48 0 257 0
30MAR27 9.50 C 1.02 1.02 1.02 0.97 -0.07 48 1 3 -1
30MAR27 9.75 C 0.00 0.00 0.00 0.88 -0.08 47 0 28 0
30MAR27 10.00 C 0.00 0.00 0.00 0.81 -0.08 47 0 64 0
30MAR27 10.50 C 0.00 0.00 0.00 0.67 -0.08 47 0 230 0
30MAR27 11.00 C 0.00 0.00 0.00 0.56 -0.07 47 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.46 -0.07 47 0 31 0
30MAR27 12.00 C 0.00 0.00 0.00 0.39 -0.05 47 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 -0.05 47 0 34 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 -0.04 47 0 24 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 -0.04 47 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 -0.04 47 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 199 0
29JUN27 4.80 C 0.00 0.00 0.00 4.00 -0.11 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.91 -0.10 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.83 -0.10 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.62 -0.10 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.42 -0.10 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.22 -0.10 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.04 -0.09 49 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.86 -0.09 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.71 -0.06 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.55 -0.05 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.38 -0.06 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.23 -0.06 48 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.09 -0.06 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.93 -0.08 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.80 -0.08 46 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.69 -0.07 47 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.58 -0.07 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.48 -0.07 47 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.40 -0.06 47 0 15 0
29JUN27 9.25 C 1.43 1.43 1.43 1.32 -0.05 48 15 18 +14
29JUN27 9.50 C 0.00 0.00 0.00 1.23 -0.06 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.16 -0.05 48 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.09 -0.04 48 0 8 0
29JUN27 10.50 C 0.00 0.00 0.00 0.94 -0.03 48 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.85 -0.01 49 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 0.76 -0.03 49 0 4 0
29JUN27 12.00 C 0.00 0.00 0.00 0.66 -0.03 49 0 5 0
TOTAL CALL 1,257 56,083 +460
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 170 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 165 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 152 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 139 0 169 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 127 0 529 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 116 0 959 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 105 0 1,208 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 255 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 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 62 0 875 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 688 0
28AUG26 7.75 P 0.03 0.03 0.03 0.03 0.00 54 2 629 0
28AUG26 8.00 P 0.06 0.06 0.06 0.06 +0.01 53 11 565 -11
28AUG26 8.25 P 0.08 0.12 0.08 0.11 +0.01 52 126 995 +100
28AUG26 8.50 P 0.14 0.20 0.14 0.20 +0.03 52 88 418 +19
28AUG26 8.75 P 0.26 0.26 0.26 0.32 +0.04 52 30 920 0
28AUG26 9.00 P 0.00 0.00 0.00 0.48 +0.06 54 0 377 0
28AUG26 9.25 P 0.00 0.00 0.00 0.65 +0.06 51 0 56 0
28AUG26 9.50 P 0.00 0.00 0.00 0.89 +0.10 60 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 1.09 +0.07 53 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.32 +0.08 48 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.82 +0.09 61 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.32 +0.11 74 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 2.82 +0.11 85 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.32 +0.11 96 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 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 77 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 598 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 826 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 49 0 905 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 48 0 1,005 0
29SEP26 7.00 P 0.06 0.07 0.06 0.05 0.00 47 31 2,921 -31
29SEP26 7.25 P 0.09 0.10 0.09 0.08 +0.01 47 65 1,176 -65
29SEP26 7.50 P 0.12 0.12 0.12 0.13 +0.02 48 10 1,112 0
29SEP26 7.75 P 0.18 0.18 0.18 0.18 +0.02 47 5 1,086 0
29SEP26 8.00 P 0.25 0.26 0.25 0.26 +0.03 48 73 1,070 +15
29SEP26 8.25 P 0.00 0.00 0.00 0.35 +0.04 48 0 3,844 0
29SEP26 8.50 P 0.42 0.42 0.42 0.46 +0.04 48 190 2,112 +190
29SEP26 8.75 P 0.52 0.52 0.52 0.59 +0.05 48 315 1,686 +200
29SEP26 9.00 P 0.68 0.74 0.68 0.74 +0.06 49 117 749 +78
29SEP26 9.25 P 0.79 0.79 0.79 0.90 +0.06 49 75 591 +75
29SEP26 9.50 P 1.11 1.11 1.11 1.09 +0.07 50 60 334 +60
29SEP26 9.75 P 0.00 0.00 0.00 1.28 +0.08 51 0 286 0
29SEP26 10.00 P 0.00 0.00 0.00 1.49 +0.09 52 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 1.94 +0.10 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.37 +0.08 53 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.86 +0.07 58 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.32 +0.05 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.82 +0.07 56 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.32 +0.09 61 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.82 +0.09 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.32 +0.10 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.82 +0.09 75 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.32 +0.10 79 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.82 +0.10 83 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.32 +0.10 87 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 57 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 49 0 104 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 0.00 48 0 438 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 +0.01 49 0 324 0
29OCT26 6.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 491 0
29OCT26 6.75 P 0.00 0.00 0.00 0.10 +0.01 47 0 153 0
29OCT26 7.00 P 0.00 0.00 0.00 0.15 +0.02 48 0 295 0
29OCT26 7.25 P 0.00 0.00 0.00 0.20 +0.02 47 0 580 0
29OCT26 7.50 P 0.27 0.27 0.27 0.27 +0.03 48 6 532 0
29OCT26 7.75 P 0.00 0.00 0.00 0.35 +0.03 47 0 391 0
29OCT26 8.00 P 0.42 0.42 0.42 0.44 +0.03 47 6 466 +6
29OCT26 8.25 P 0.00 0.00 0.00 0.55 +0.04 47 0 487 0
29OCT26 8.50 P 0.00 0.00 0.00 0.68 +0.05 47 0 195 0
29OCT26 8.75 P 0.72 0.76 0.72 0.82 +0.06 47 30 262 +30
29OCT26 9.00 P 0.00 0.00 0.00 0.97 +0.06 47 0 187 0
29OCT26 9.25 P 0.00 0.00 0.00 1.15 +0.08 49 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.33 +0.08 49 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.50 +0.06 48 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.67 +0.03 46 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.11 +0.05 48 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.54 +0.03 48 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.02 +0.05 51 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.50 +0.06 53 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.10 +0.02 49 0 39 0
27NOV26 6.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 30 0
27NOV26 6.75 P 0.00 0.00 0.00 0.18 +0.02 48 0 45 0
27NOV26 7.00 P 0.00 0.00 0.00 0.24 +0.03 49 0 38 0
27NOV26 7.25 P 0.00 0.00 0.00 0.31 +0.03 49 0 15 0
27NOV26 7.50 P 0.33 0.33 0.33 0.38 +0.03 48 1 193 0
27NOV26 7.75 P 0.00 0.00 0.00 0.47 +0.04 48 0 678 0
27NOV26 8.00 P 0.00 0.00 0.00 0.57 +0.04 48 0 565 0
27NOV26 8.25 P 0.00 0.00 0.00 0.69 +0.05 48 0 415 0
27NOV26 8.50 P 0.00 0.00 0.00 0.82 +0.06 48 0 116 0
27NOV26 8.75 P 0.00 0.00 0.00 0.96 +0.06 48 0 30 0
27NOV26 9.00 P 0.00 0.00 0.00 1.11 +0.05 48 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.28 +0.06 49 0 0 0
27NOV26 9.50 P 1.42 1.42 1.42 1.46 +0.07 50 15 15 +15
27NOV26 9.75 P 0.00 0.00 0.00 1.64 +0.08 49 0 117 0
27NOV26 10.00 P 0.00 0.00 0.00 1.82 +0.06 49 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.25 +0.08 52 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.67 +0.07 52 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.13 +0.08 54 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.58 +0.07 55 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 +0.01 48 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 49 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 48 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 539 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.02 48 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.01 48 0 621 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.02 48 0 834 0
30DEC26 7.00 P 0.32 0.32 0.32 0.32 +0.03 48 9 452 +9
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.03 48 0 358 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 +0.03 48 0 369 0
30DEC26 7.75 P 0.56 0.56 0.56 0.57 +0.03 47 1 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.68 +0.04 48 0 64 0
30DEC26 8.25 P 0.00 0.00 0.00 0.80 +0.05 48 0 252 0
30DEC26 8.50 P 0.00 0.00 0.00 0.93 +0.05 48 0 429 0
30DEC26 8.75 P 0.00 0.00 0.00 1.07 +0.05 48 0 15 0
30DEC26 9.00 P 1.13 1.13 1.13 1.23 +0.07 48 15 240 +5
30DEC26 9.25 P 0.00 0.00 0.00 1.39 +0.05 48 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.57 +0.07 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.75 +0.08 49 0 33 0
30DEC26 10.00 P 0.00 0.00 0.00 1.96 +0.10 51 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 2.33 +0.06 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.74 +0.06 50 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.17 +0.05 51 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.61 +0.04 51 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.09 +0.07 53 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.55 +0.06 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.03 +0.07 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.50 +0.07 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.99 +0.08 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.49 +0.10 60 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 -0.01 46 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 -0.01 46 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 437 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 0.00 47 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 0.00 47 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 0.00 47 0 210 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 0.00 47 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.34 0.00 47 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.41 0.00 47 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 +0.02 47 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.59 +0.04 47 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.69 +0.04 47 0 303 0
30MAR27 7.75 P 0.00 0.00 0.00 0.80 +0.05 47 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.92 +0.06 47 0 229 0
30MAR27 8.25 P 0.00 0.00 0.00 1.04 +0.06 47 0 309 0
30MAR27 8.50 P 0.00 0.00 0.00 1.18 +0.07 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.32 +0.08 47 0 30 0
30MAR27 9.00 P 1.38 1.38 1.38 1.47 +0.06 47 15 175 +15
30MAR27 9.25 P 1.57 1.57 1.57 1.65 +0.09 48 15 45 +15
30MAR27 9.50 P 0.00 0.00 0.00 1.80 +0.01 48 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.97 +0.04 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.15 +0.04 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.53 +0.04 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.92 +0.03 48 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.34 +0.03 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.78 +0.05 50 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.21 +0.04 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.68 +0.06 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.12 +0.05 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.57 +0.06 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.04 +0.05 51 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.14 +0.01 49 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 +0.02 49 0 85 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.25 +0.02 49 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.31 +0.02 49 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.37 +0.02 49 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.45 +0.03 49 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.53 +0.03 49 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.62 +0.03 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.71 +0.03 49 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.82 +0.04 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.93 +0.04 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.05 +0.04 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.17 +0.04 49 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 1.30 +0.04 49 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.44 +0.05 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.58 +0.05 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.74 +0.06 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 1.89 +0.05 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.05 +0.05 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.17 0.00 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.38 +0.09 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.75 +0.04 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.14 +0.04 50 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.54 +0.05 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.90 -0.01 48 0 0 0
TOTAL PUT 1,311 54,476 +725
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$ 7.675
28AUG26 4.80 C 0.00 0.00 0.00 2.90 +0.19 165 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.80 +0.19 158 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.70 +0.19 152 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.45 +0.19 137 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.20 +0.19 122 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.95 +0.19 108 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.70 +0.19 95 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.45 +0.18 81 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.21 +0.19 75 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.93 +0.16 27 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.68 +0.16 0 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.44 +0.13 25 0 230 0
28AUG26 7.50 C 0.24 0.24 0.23 0.23 +0.09 24 8 305 -5
28AUG26 7.75 C 0.11 0.11 0.11 0.10 +0.05 27 60 287 +2
28AUG26 8.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 374 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 96 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 3.01 +0.18 79 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.91 +0.18 76 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.81 +0.18 73 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.71 +0.18 69 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.46 +0.18 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.21 +0.17 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.97 +0.18 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.72 +0.21 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.47 +0.20 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.22 +0.18 33 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.98 +0.20 30 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 0.74 +0.15 25 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 +0.13 24 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 +0.09 22 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 +0.06 21 0 837 0
29SEP26 8.00 C 0.12 0.12 0.12 0.12 +0.04 22 10 674 0
29SEP26 8.25 C 0.07 0.07 0.07 0.06 +0.02 22 50 102 -28
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 190 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.93 +0.20 62 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.83 +0.18 59 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.73 +0.18 57 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.48 +0.18 51 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.23 +0.19 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.99 +0.20 42 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.74 +0.18 37 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.49 +0.19 32 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.25 +0.18 29 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.02 +0.18 27 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.78 +0.12 22 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 0.57 +0.10 21 0 2 0
29OCT26 7.50 C 0.45 0.45 0.45 0.41 +0.08 21 29 283 +29
29OCT26 7.75 C 0.00 0.00 0.00 0.28 +0.06 21 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.19 +0.05 22 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.12 +0.03 22 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 198 0
27NOV26 5.00 C 0.00 0.00 0.00 2.74 +0.19 57 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.49 +0.19 51 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.24 +0.20 45 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.00 +0.20 42 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.75 +0.19 37 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.50 +0.19 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.26 +0.19 29 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.02 +0.18 25 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.78 +0.12 21 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.59 +0.11 21 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.42 +0.08 21 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.29 +0.07 21 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.19 +0.05 21 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.12 +0.03 21 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.08 +0.03 22 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.94 +0.20 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.84 +0.19 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.74 +0.19 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.49 +0.19 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.25 +0.20 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.00 +0.20 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.76 +0.20 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.51 +0.19 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.27 +0.19 28 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.02 +0.16 23 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.79 +0.13 21 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.61 +0.10 21 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 +0.10 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 +0.06 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 +0.06 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 +0.04 21 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.03 22 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.94 +0.20 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.84 +0.19 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.74 +0.19 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.50 +0.20 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.25 +0.20 36 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.01 +0.20 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.76 +0.18 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.53 +0.17 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.30 +0.18 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.06 +0.13 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.87 +0.10 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.73 +0.10 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.59 +0.09 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.47 +0.06 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 +0.05 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 +0.04 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.23 +0.04 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 +0.02 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 +0.02 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.94 +0.20 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.84 +0.19 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.74 +0.19 37 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.50 +0.20 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.26 +0.20 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.02 +0.19 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.79 +0.17 27 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.57 +0.16 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.37 +0.15 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.19 +0.17 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.99 +0.09 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.84 +0.09 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.70 +0.07 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.59 +0.07 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.49 +0.05 22 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.41 +0.05 23 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.35 +0.05 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.29 +0.05 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.24 +0.05 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.16 +0.04 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
TOTAL CALL 157 9,254 -2
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 69 0
28AUG26 7.25 P 0.02 0.02 0.02 0.02 -0.01 30 200 169 -200
28AUG26 7.50 P 0.07 0.07 0.07 0.07 -0.04 29 15 230 -5
28AUG26 7.75 P 0.17 0.17 0.15 0.18 -0.10 29 87 199 +67
28AUG26 8.00 P 0.31 0.33 0.31 0.35 -0.16 26 8 88 +8
28AUG26 8.25 P 0.00 0.00 0.00 0.58 -0.18 28 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.83 -0.18 37 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.08 -0.18 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.33 -0.18 54 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.58 -0.18 61 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.83 -0.18 68 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.08 -0.18 75 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.33 -0.18 82 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.83 -0.18 94 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.33 -0.18 106 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.83 -0.18 117 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.02 23 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.04 22 0 1,475 0
29SEP26 7.50 P 0.13 0.13 0.13 0.14 -0.08 22 50 720 +20
29SEP26 7.75 P 0.00 0.00 0.00 0.26 -0.10 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 -0.12 23 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.61 -0.15 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 -0.18 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.08 -0.18 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.33 -0.18 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.58 -0.18 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.83 -0.18 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.08 -0.18 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.33 -0.18 43 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.83 -0.18 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.33 -0.18 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.83 -0.18 62 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 6 0
29OCT26 7.25 P 0.00 0.00 0.00 0.13 -0.03 23 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.21 -0.06 22 0 0 0
29OCT26 7.75 P 0.33 0.33 0.33 0.34 -0.07 23 10 10 +10
29OCT26 8.00 P 0.00 0.00 0.00 0.49 -0.09 23 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.66 -0.13 22 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.86 -0.15 22 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.09 -0.17 22 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.33 -0.18 23 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.58 -0.18 27 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.83 -0.18 30 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.08 -0.18 32 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.33 -0.18 35 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.07 -0.04 21 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.12 -0.06 20 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.21 -0.06 21 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.32 -0.08 20 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.45 -0.11 19 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.62 -0.12 19 0 52 0
27NOV26 8.25 P 0.00 0.00 0.00 0.83 -0.14 20 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.04 -0.13 20 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.23 -0.16 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.46 -0.16 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.69 -0.17 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.93 -0.18 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.17 -0.18 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.41 -0.19 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.03 21 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.02 22 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 -0.04 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 -0.06 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.37 -0.08 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.52 -0.09 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.66 -0.14 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.87 -0.13 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.07 -0.14 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.27 -0.16 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.49 -0.17 13 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.72 -0.18 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.96 -0.18 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.19 -0.19 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.43 -0.20 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.93 -0.19 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.42 -0.20 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.91 -0.20 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 -0.02 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 -0.04 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 -0.05 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 -0.07 21 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 -0.08 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.48 -0.09 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.61 -0.10 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.76 -0.12 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.93 -0.16 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.15 -0.12 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.32 -0.16 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.53 -0.16 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.75 -0.17 17 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.97 -0.19 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.21 -0.18 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.45 -0.19 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.93 -0.19 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.42 -0.20 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.91 -0.20 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 -0.01 24 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.21 -0.03 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.29 -0.04 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.38 -0.05 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.48 -0.06 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.60 -0.06 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.74 -0.07 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.89 -0.08 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.07 -0.10 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.25 -0.11 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.41 -0.16 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.62 -0.15 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.83 -0.16 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.04 -0.16 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.26 -0.17 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.48 -0.18 0 0 0 0
TOTAL PUT 370 9,048 -100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.725
28AUG26 3.40 C 0.00 0.00 0.00 1.33 +0.05 106 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.23 +0.03 98 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.13 +0.05 89 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.04 +0.06 105 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.93 +0.05 73 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.83 +0.05 65 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.74 +0.06 77 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.63 +0.05 49 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.53 +0.05 42 0 91 0
28AUG26 4.30 C 0.00 0.00 0.00 0.44 +0.06 49 0 1,203 0
28AUG26 4.40 C 0.00 0.00 0.00 0.33 +0.05 27 0 1,306 0
28AUG26 4.50 C 0.00 0.00 0.00 0.24 +0.05 30 0 1,120 0
28AUG26 4.60 C 0.00 0.00 0.00 0.15 +0.04 25 0 2,007 0
28AUG26 4.70 C 0.08 0.13 0.08 0.09 +0.03 28 25 764 -10
28AUG26 4.80 C 0.05 0.07 0.05 0.04 +0.02 26 80 1,675 -7
28AUG26 4.90 C 0.02 0.02 0.02 0.02 +0.01 28 200 967 -65
28AUG26 5.00 C 0.02 0.02 0.02 0.01 0.00 30 40 1,554 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 1,361 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,041 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 8,020 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 487 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 104 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 115 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 125 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 135 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.34 +0.06 91 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.23 +0.03 72 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.13 +0.05 66 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.04 +0.06 72 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.93 +0.05 55 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.83 +0.05 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.74 +0.06 55 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.63 +0.05 40 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.53 +0.05 34 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.44 +0.05 37 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.34 +0.06 31 0 91 0
29SEP26 4.50 C 0.28 0.28 0.28 0.25 +0.05 28 1 130 -1
29SEP26 4.60 C 0.22 0.22 0.18 0.17 +0.03 26 4 1,791 0
29SEP26 4.70 C 0.11 0.12 0.11 0.11 +0.02 26 5 1,065 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 +0.01 25 0 324 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 +0.01 27 0 578 0
29SEP26 5.00 C 0.06 0.06 0.06 0.03 +0.01 26 42 2,396 0
29SEP26 5.25 C 0.02 0.02 0.02 0.01 0.00 26 10 2,923 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 3,020 0
29SEP26 5.75 C 0.01 0.01 0.01 0.01 0.00 39 100 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 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 83 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.34 +0.06 74 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.24 +0.04 69 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.14 +0.06 64 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.04 +0.06 59 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.94 +0.06 54 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.83 +0.05 42 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.74 +0.06 45 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.64 +0.06 40 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.53 +0.04 29 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.44 +0.05 30 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.34 +0.05 26 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.27 +0.04 27 0 94 0
29OCT26 4.60 C 0.22 0.22 0.22 0.20 +0.03 26 100 141 +100
29OCT26 4.70 C 0.00 0.00 0.00 0.16 +0.03 27 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 286 0
29OCT26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 47 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 73 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 638 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.14 +0.06 55 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.04 +0.06 51 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.94 +0.06 47 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.83 +0.05 37 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.74 +0.06 39 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.64 +0.05 35 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.53 +0.04 26 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.44 +0.05 26 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.36 +0.05 27 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.24 +0.04 26 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.19 +0.03 26 0 800 0
27NOV26 4.80 C 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.12 +0.02 25 0 2 0
27NOV26 5.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 142 0
27NOV26 5.25 C 0.00 0.00 0.00 0.06 +0.02 27 0 72 0
27NOV26 5.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.34 +0.06 56 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.24 +0.04 52 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.14 +0.06 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.04 +0.06 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.94 +0.06 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.83 +0.05 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.74 +0.05 34 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.64 +0.05 30 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.53 +0.04 23 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 +0.05 27 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.38 +0.04 25 0 131 0
30DEC26 4.50 C 0.35 0.35 0.35 0.32 +0.04 25 2 1,129 -2
30DEC26 4.60 C 0.00 0.00 0.00 0.27 +0.04 25 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.22 +0.03 25 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 +0.02 24 0 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 +0.02 25 0 930 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 10,296 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 +0.01 24 0 1,339 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 516 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 +0.01 27 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 649 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 395 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.34 +0.06 43 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.24 +0.04 40 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 1.14 +0.06 37 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.04 +0.05 34 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.94 +0.05 31 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.83 +0.04 26 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.74 +0.04 26 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 +0.04 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.59 +0.04 26 0 76 0
30MAR27 4.30 C 0.00 0.00 0.00 0.52 +0.03 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.46 +0.03 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 +0.03 25 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.36 +0.02 25 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 +0.02 24 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.24 +0.02 25 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 581 0
30MAR27 5.25 C 0.18 0.18 0.17 0.14 +0.01 24 20 164 +10
30MAR27 5.50 C 0.12 0.12 0.12 0.09 0.00 24 80 983 +80
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 24 0 653 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 24 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 25 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 24 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.34 +0.06 36 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 1.24 +0.04 33 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.14 +0.06 31 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 1.04 +0.05 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.94 +0.04 26 0 16 0
29JUN27 3.90 C 0.00 0.00 0.00 0.86 +0.04 25 0 43 0
29JUN27 4.00 C 0.00 0.00 0.00 0.80 +0.06 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.72 +0.04 25 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.66 +0.05 25 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.60 +0.04 25 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.55 +0.05 25 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.50 +0.04 26 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.45 +0.04 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.40 +0.03 25 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.36 +0.02 25 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.33 +0.03 25 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.30 +0.02 26 0 13 0
29JUN27 5.25 C 0.00 0.00 0.00 0.22 0.00 25 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.17 +0.01 26 0 46 0
29JUN27 5.75 C 0.16 0.16 0.16 0.12 0.00 25 12 44 +12
29JUN27 6.00 C 0.00 0.00 0.00 0.09 0.00 25 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.07 +0.01 26 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 0.00 26 0 42 0
29JUN27 6.75 C 0.06 0.08 0.06 0.04 0.00 27 21 230 +13
29JUN27 7.00 C 0.05 0.07 0.05 0.03 0.00 27 21 200 0
29JUN27 7.25 C 0.00 0.00 0.00 0.02 0.00 26 0 134 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 172 0
TOTAL CALL 763 71,139 +130
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 82 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 919 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 1,372 0
28AUG26 4.30 P 0.01 0.01 0.01 0.01 0.00 27 5 1,063 0
28AUG26 4.40 P 0.03 0.03 0.01 0.02 -0.02 23 25 1,081 -16
28AUG26 4.50 P 0.05 0.05 0.02 0.05 -0.03 22 743 1,439 -597
28AUG26 4.60 P 0.09 0.09 0.03 0.11 -0.03 23 29 1,299 -10
28AUG26 4.70 P 0.10 0.11 0.07 0.18 -0.05 19 68 442 -34
28AUG26 4.80 P 0.12 0.12 0.12 0.27 -0.05 0 160 520 -10
28AUG26 4.90 P 0.00 0.00 0.00 0.36 -0.05 0 0 419 0
28AUG26 5.00 P 0.30 0.31 0.27 0.46 -0.05 0 44 214 -19
28AUG26 5.25 P 0.50 0.55 0.50 0.70 -0.05 0 49 223 -25
28AUG26 5.50 P 0.00 0.00 0.00 0.94 -0.06 0 0 565 0
28AUG26 5.75 P 0.00 0.00 0.00 1.22 -0.02 0 0 60 0
28AUG26 6.00 P 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.91 -0.12 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.15 -0.12 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.40 -0.12 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.64 -0.13 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.88 -0.14 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.12 -0.15 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.37 -0.15 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 0.00 29 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 0.00 28 0 2,942 0
29SEP26 4.20 P 0.06 0.06 0.06 0.04 0.00 26 10 1,223 -10
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.01 25 0 1,512 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 -0.03 24 0 2,164 0
29SEP26 4.50 P 0.17 0.17 0.17 0.13 -0.04 24 100 494 -5
29SEP26 4.60 P 0.00 0.00 0.00 0.18 -0.03 24 0 335 0
29SEP26 4.70 P 0.26 0.26 0.26 0.25 -0.03 25 30 4,245 +30
29SEP26 4.80 P 0.29 0.30 0.28 0.32 -0.04 24 14 757 0
29SEP26 4.90 P 0.37 0.37 0.37 0.39 -0.05 21 9 539 0
29SEP26 5.00 P 0.44 0.47 0.44 0.48 -0.04 21 16 2,468 0
29SEP26 5.25 P 0.66 0.72 0.66 0.70 -0.05 0 46 1,536 +46
29SEP26 5.50 P 0.00 0.00 0.00 0.94 -0.07 0 0 336 0
29SEP26 5.75 P 1.18 1.18 1.18 1.22 -0.03 0 1 219 -1
29SEP26 6.00 P 0.00 0.00 0.00 1.44 -0.05 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.69 -0.06 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 1.95 -0.08 0 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 2.19 -0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.43 -0.09 0 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 2.68 -0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.93 -0.09 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.18 -0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.43 -0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.02 0.00 26 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.03 0.00 25 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.05 0.00 26 0 806 0
29OCT26 4.20 P 0.00 0.00 0.00 0.07 -0.01 25 0 142 0
29OCT26 4.30 P 0.00 0.00 0.00 0.10 -0.01 25 0 291 0
29OCT26 4.40 P 0.00 0.00 0.00 0.14 -0.01 26 0 674 0
29OCT26 4.50 P 0.14 0.14 0.14 0.18 -0.02 25 3 126 -3
29OCT26 4.60 P 0.19 0.19 0.19 0.23 -0.02 25 5 113 -5
29OCT26 4.70 P 0.00 0.00 0.00 0.29 -0.03 25 0 120 0
29OCT26 4.80 P 0.00 0.00 0.00 0.35 -0.04 24 0 387 0
29OCT26 4.90 P 0.00 0.00 0.00 0.43 -0.03 24 0 110 0
29OCT26 5.00 P 0.00 0.00 0.00 0.50 -0.05 22 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.95 -0.08 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.19 -0.08 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 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 0.02 0.00 24 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.03 0.00 24 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.09 -0.01 24 0 60 0
27NOV26 4.30 P 0.00 0.00 0.00 0.12 -0.01 24 0 1,236 0
27NOV26 4.40 P 0.00 0.00 0.00 0.16 -0.01 24 0 589 0
27NOV26 4.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 68 0
27NOV26 4.60 P 0.00 0.00 0.00 0.26 -0.02 24 0 6 0
27NOV26 4.70 P 0.00 0.00 0.00 0.32 -0.02 25 0 305 0
27NOV26 4.80 P 0.00 0.00 0.00 0.38 -0.02 24 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.45 -0.03 24 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.52 -0.05 23 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.73 -0.05 21 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.95 -0.08 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.19 -0.08 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 0.00 24 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 0.00 24 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 -0.01 23 0 709 0
30DEC26 4.00 P 0.05 0.05 0.05 0.06 -0.01 24 3 361 -3
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.01 23 0 973 0
30DEC26 4.20 P 0.09 0.09 0.09 0.11 -0.01 24 2 326 -2
30DEC26 4.30 P 0.12 0.13 0.12 0.15 -0.01 24 7 562 -2
30DEC26 4.40 P 0.20 0.20 0.20 0.18 -0.02 23 1,000 1,180 +966
30DEC26 4.50 P 0.20 0.22 0.20 0.23 -0.02 24 30 8,001 0
30DEC26 4.60 P 0.00 0.00 0.00 0.28 -0.02 23 0 253 0
30DEC26 4.70 P 0.00 0.00 0.00 0.34 -0.02 24 0 151 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 -0.03 23 0 309 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 -0.03 23 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.55 -0.04 24 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 -0.07 19 0 1,558 0
30DEC26 5.50 P 0.00 0.00 0.00 0.97 -0.05 0 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 -0.04 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.44 -0.06 0 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.95 -0.08 0 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 2.19 -0.08 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.94 -0.08 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.18 -0.09 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.43 -0.09 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.02 0.00 25 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.04 0.00 25 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.05 0.00 24 0 3 0
30MAR27 3.80 P 0.06 0.06 0.06 0.06 -0.01 23 2 0 -2
30MAR27 3.90 P 0.00 0.00 0.00 0.08 -0.01 23 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 206 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 -0.02 23 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 -0.02 24 0 226 0
30MAR27 4.30 P 0.18 0.18 0.18 0.20 -0.03 23 2 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 -0.03 23 0 32 0
30MAR27 4.50 P 0.29 0.29 0.29 0.29 -0.03 23 5 157 -5
30MAR27 4.60 P 0.34 0.34 0.34 0.34 -0.03 23 5 145 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 -0.04 23 0 150 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 -0.04 23 0 430 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 -0.04 23 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 -0.04 24 0 98 0
30MAR27 5.25 P 0.00 0.00 0.00 0.77 -0.07 22 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 0.99 -0.06 22 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.22 -0.05 0 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.44 -0.07 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.95 -0.08 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.19 -0.08 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.94 -0.08 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.19 -0.08 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.44 -0.08 0 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 11 0
29JUN27 3.60 P 0.08 0.08 0.08 0.06 -0.02 24 19 20 -19
29JUN27 3.70 P 0.10 0.10 0.10 0.08 -0.02 24 32 14 -32
29JUN27 3.80 P 0.12 0.12 0.12 0.11 -0.01 25 10 10 -5
29JUN27 3.90 P 0.15 0.15 0.15 0.13 -0.02 25 5 20 -5
29JUN27 4.00 P 0.16 0.16 0.16 0.16 -0.02 25 4 302 -4
29JUN27 4.10 P 0.20 0.20 0.20 0.19 -0.02 25 10 13 -10
29JUN27 4.20 P 0.25 0.25 0.25 0.23 -0.02 25 2 42 -2
29JUN27 4.30 P 0.00 0.00 0.00 0.27 -0.02 25 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.32 -0.02 25 0 597 0
29JUN27 4.50 P 0.37 0.37 0.37 0.37 -0.02 25 15 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.42 -0.02 25 0 168 0
29JUN27 4.70 P 0.46 0.46 0.46 0.48 -0.03 25 12 345 +11
29JUN27 4.80 P 0.53 0.53 0.53 0.54 -0.04 25 9 19 +9
29JUN27 4.90 P 0.00 0.00 0.00 0.61 -0.04 26 0 36 0
29JUN27 5.00 P 0.00 0.00 0.00 0.68 -0.04 26 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 0.86 -0.05 26 0 11 0
29JUN27 5.50 P 0.00 0.00 0.00 1.07 -0.05 27 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.28 -0.05 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.49 -0.06 26 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.71 -0.07 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.19 -0.08 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.94 -0.08 0 0 0 0
TOTAL PUT 2,531 58,985 +236
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$ 26.140
28AUG26 18.00 C 0.00 0.00 0.00 8.24 -0.27 140 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.66 -0.35 89 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.15 -0.37 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.67 -0.35 85 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.17 -0.35 79 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.16 -0.36 57 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.16 -0.36 45 0 617 0
28AUG26 23.00 C 0.00 0.00 0.00 3.16 -0.37 33 0 38 0
28AUG26 24.00 C 0.00 0.00 0.00 2.21 -0.36 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.35 -0.35 37 0 115 0
28AUG26 26.00 C 0.00 0.00 0.00 0.68 -0.30 36 0 201 0
28AUG26 27.00 C 0.36 0.36 0.36 0.30 -0.20 38 21 194 +13
28AUG26 28.00 C 0.16 0.16 0.13 0.11 -0.11 38 60 776 +50
28AUG26 29.00 C 0.07 0.07 0.07 0.03 -0.05 38 28 373 +18
28AUG26 30.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 473 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 213 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 221 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 416 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 285 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 118 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 153 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 25 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.64 -0.42 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.24 -0.32 57 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.71 -0.35 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.16 -0.36 0 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.73 -0.34 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.18 -0.40 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.27 -0.27 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.29 -0.37 34 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.39 -0.37 34 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 2.57 -0.38 33 0 275 0
29SEP26 25.00 C 1.89 1.89 1.89 1.90 -0.33 34 6 518 0
29SEP26 26.00 C 0.00 0.00 0.00 1.31 -0.26 34 0 274 0
29SEP26 27.00 C 0.89 0.89 0.89 0.89 -0.23 34 18 1,278 +18
29SEP26 28.00 C 0.65 0.65 0.62 0.58 -0.18 35 12 640 +12
29SEP26 29.00 C 0.41 0.41 0.41 0.36 -0.15 35 1 394 0
29SEP26 30.00 C 0.00 0.00 0.00 0.21 -0.11 35 0 235 0
29SEP26 31.00 C 0.20 0.20 0.20 0.12 -0.07 35 1 165 +1
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.05 35 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 336 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 439 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 295 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29OCT26 18.50 C 0.00 0.00 0.00 7.82 -0.30 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.31 -0.32 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.84 -0.31 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.35 -0.32 39 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.45 -0.11 39 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.51 -0.19 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.60 -0.41 32 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.87 -0.39 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.25 -0.33 34 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 1.73 -0.27 34 0 308 0
29OCT26 27.00 C 0.00 0.00 0.00 1.29 -0.22 34 0 372 0
29OCT26 28.00 C 0.98 0.98 0.98 0.97 -0.17 35 1 655 0
29OCT26 29.00 C 0.00 0.00 0.00 0.72 -0.14 36 0 519 0
29OCT26 30.00 C 0.00 0.00 0.00 0.51 -0.11 36 0 171 0
29OCT26 31.00 C 0.00 0.00 0.00 0.35 -0.09 36 0 182 0
29OCT26 32.00 C 0.00 0.00 0.00 0.24 -0.06 36 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 48 0
29OCT26 34.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 3 0
29OCT26 36.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 8 0
27NOV26 18.50 C 0.00 0.00 0.00 7.82 -0.30 33 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.37 -0.26 36 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.84 -0.41 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.44 -0.23 36 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.46 -0.26 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.68 -0.22 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.87 -0.40 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.20 -0.36 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.62 -0.22 35 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 2.11 -0.25 35 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 1.67 -0.19 35 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 1.31 -0.17 36 0 68 0
27NOV26 29.00 C 0.00 0.00 0.00 1.03 -0.14 36 0 68 0
27NOV26 30.00 C 0.86 0.86 0.86 0.83 -0.07 37 5 35 0
27NOV26 31.00 C 0.67 0.67 0.67 0.63 -0.08 37 15 15 +15
27NOV26 32.00 C 0.00 0.00 0.00 0.47 -0.06 37 0 60 0
27NOV26 33.00 C 0.47 0.47 0.47 0.35 -0.05 37 30 75 +30
27NOV26 34.00 C 0.38 0.38 0.38 0.26 -0.03 37 30 30 +30
27NOV26 35.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 8.85 -0.34 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.46 -0.10 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.99 -0.13 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.52 -0.11 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.97 -0.28 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.60 -0.10 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.72 -0.15 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.80 -0.29 32 0 5 0
30DEC26 23.00 C 4.01 4.01 4.01 4.19 -0.17 36 7 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.42 -0.39 34 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 2.85 -0.35 34 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 2.35 -0.39 34 0 153 0
30DEC26 27.00 C 0.00 0.00 0.00 1.93 -0.23 35 0 366 0
30DEC26 28.00 C 1.60 1.60 1.60 1.63 -0.15 36 3 350 -3
30DEC26 29.00 C 0.00 0.00 0.00 1.31 -0.16 36 0 137 0
30DEC26 30.00 C 1.12 1.12 1.12 1.04 -0.15 36 1 104 -1
30DEC26 31.00 C 0.00 0.00 0.00 0.82 -0.13 36 0 86 0
30DEC26 32.00 C 0.78 0.78 0.78 0.63 -0.12 36 30 33 -30
30DEC26 33.00 C 0.66 0.66 0.66 0.49 -0.10 36 30 44 -8
30DEC26 34.00 C 0.00 0.00 0.00 0.38 -0.08 36 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.29 -0.06 36 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.22 -0.05 36 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 69 0
30MAR27 17.50 C 0.00 0.00 0.00 9.02 -0.17 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.57 -0.12 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.13 -0.12 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.71 -0.11 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.30 -0.09 39 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.89 -0.12 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.11 -0.11 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.38 -0.15 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.67 -0.19 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.08 -0.17 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.55 -0.17 37 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.11 -0.22 37 0 139 0
30MAR27 27.00 C 0.00 0.00 0.00 2.70 -0.23 37 0 273 0
30MAR27 28.00 C 0.00 0.00 0.00 2.35 -0.21 38 0 316 0
30MAR27 29.00 C 0.00 0.00 0.00 2.04 -0.18 38 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 1.77 -0.14 38 0 46 0
30MAR27 31.00 C 0.00 0.00 0.00 1.50 -0.13 38 0 2,030 0
30MAR27 32.00 C 0.00 0.00 0.00 1.29 -0.11 38 0 116 0
30MAR27 33.00 C 1.24 1.24 1.24 1.09 -0.09 38 15 88 0
30MAR27 34.00 C 0.00 0.00 0.00 0.93 -0.08 38 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 0.78 -0.07 38 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 0.66 -0.07 38 0 16 0
30MAR27 37.00 C 0.00 0.00 0.00 0.55 -0.06 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.47 -0.05 38 0 26 0
29JUN27 18.00 C 8.88 8.88 8.88 8.89 -0.10 41 1 1 0
29JUN27 18.50 C 0.00 0.00 0.00 8.49 -0.10 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.09 -0.11 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.70 -0.12 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.33 -0.13 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.63 -0.11 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.95 -0.12 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.35 -0.29 38 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 4.74 -0.33 38 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 4.24 -0.29 38 0 49 0
29JUN27 26.00 C 3.87 3.87 3.87 3.90 -0.16 39 15 182 +15
29JUN27 27.00 C 0.00 0.00 0.00 3.42 -0.24 38 0 203 0
29JUN27 28.00 C 0.00 0.00 0.00 3.05 -0.23 38 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 2.73 -0.21 38 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.44 -0.18 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.15 -0.19 38 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 1.92 -0.15 39 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.71 -0.13 39 0 69 0
29JUN27 34.00 C 0.00 0.00 0.00 1.50 -0.13 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.33 -0.10 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.17 -0.10 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.02 -0.10 39 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.91 -0.08 39 0 57 0
TOTAL CALL 330 18,589 +160
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 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 50 0 222 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 74 0
28AUG26 24.00 P 0.08 0.08 0.08 0.05 -0.01 38 1 415 -1
28AUG26 25.00 P 0.22 0.22 0.22 0.20 +0.03 38 40 198 -40
28AUG26 26.00 P 0.54 0.54 0.54 0.55 +0.09 38 24 1,124 0
28AUG26 27.00 P 0.00 0.00 0.00 1.14 +0.16 37 0 734 0
28AUG26 28.00 P 0.00 0.00 0.00 1.95 +0.22 38 0 915 0
28AUG26 29.00 P 0.00 0.00 0.00 2.88 +0.32 38 0 183 0
28AUG26 30.00 P 0.00 0.00 0.00 3.92 +0.41 58 0 175 0
28AUG26 31.00 P 0.00 0.00 0.00 4.87 +0.23 54 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 5.86 +0.19 0 0 0 -5
28AUG26 33.00 P 0.00 0.00 0.00 6.86 +0.16 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.86 +0.15 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.89 +0.15 95 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.86 +0.13 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.86 +0.15 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.86 +0.13 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 0.00 35 0 522 0
29SEP26 23.00 P 0.18 0.23 0.18 0.19 0.00 34 40 190 +40
29SEP26 24.00 P 0.00 0.00 0.00 0.39 +0.02 35 0 1,661 0
29SEP26 25.00 P 0.69 0.69 0.69 0.70 +0.07 35 3 750 +3
29SEP26 26.00 P 0.00 0.00 0.00 1.12 +0.11 35 0 589 0
29SEP26 27.00 P 0.00 0.00 0.00 1.69 +0.12 35 0 450 0
29SEP26 28.00 P 0.00 0.00 0.00 2.35 +0.23 34 0 800 0
29SEP26 29.00 P 0.00 0.00 0.00 3.04 +0.12 30 0 369 0
29SEP26 30.00 P 4.20 4.20 4.20 4.11 +0.37 40 10 381 +10
29SEP26 31.00 P 0.00 0.00 0.00 4.97 +0.33 38 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.89 +0.17 37 0 61 0
29SEP26 33.00 P 0.00 0.00 0.00 6.95 +0.24 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.91 +0.20 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.89 +0.15 49 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.90 +0.17 54 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.95 +0.24 64 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.94 +0.19 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.94 +0.30 70 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.94 +0.20 74 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.94 +0.30 77 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 0.00 36 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 24 0
29OCT26 21.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 79 0
29OCT26 22.00 P 0.00 0.00 0.00 0.25 +0.03 35 0 39 0
29OCT26 23.00 P 0.47 0.47 0.47 0.44 +0.05 36 5 106 0
29OCT26 24.00 P 0.00 0.00 0.00 0.71 +0.07 36 0 19 0
29OCT26 25.00 P 1.10 1.10 1.10 1.08 +0.10 36 2 126 +2
29OCT26 26.00 P 0.00 0.00 0.00 1.55 +0.13 36 0 526 0
29OCT26 27.00 P 0.00 0.00 0.00 2.11 +0.18 36 0 395 0
29OCT26 28.00 P 0.00 0.00 0.00 2.78 +0.20 37 0 354 0
29OCT26 29.00 P 0.00 0.00 0.00 3.43 +0.23 35 0 482 0
29OCT26 30.00 P 4.26 4.26 4.25 4.23 +0.27 35 30 225 +30
29OCT26 31.00 P 0.00 0.00 0.00 5.23 +0.29 40 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.16 +0.32 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.10 +0.31 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.02 +0.26 45 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.97 +0.20 46 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.95 +0.16 48 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.95 +0.13 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.94 +0.09 53 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.12 +0.03 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 7 0
27NOV26 21.00 P 0.00 0.00 0.00 0.27 +0.04 36 0 66 0
27NOV26 22.00 P 0.00 0.00 0.00 0.45 +0.06 37 0 7 0
27NOV26 23.00 P 0.71 0.71 0.71 0.69 +0.08 37 2 24 +2
27NOV26 24.00 P 0.00 0.00 0.00 1.01 +0.11 37 0 12 0
27NOV26 25.00 P 0.00 0.00 0.00 1.41 +0.14 37 0 118 0
27NOV26 26.00 P 0.00 0.00 0.00 1.90 +0.17 37 0 351 0
27NOV26 27.00 P 0.00 0.00 0.00 2.46 +0.22 38 0 304 0
27NOV26 28.00 P 0.00 0.00 0.00 3.11 +0.24 38 0 191 0
27NOV26 29.00 P 0.00 0.00 0.00 3.72 +0.25 36 0 40 0
27NOV26 30.00 P 0.00 0.00 0.00 4.61 +0.28 39 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.44 +0.30 40 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.32 +0.31 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.24 +0.33 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.18 +0.33 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.12 +0.30 46 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.07 +0.26 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 +0.01 36 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 +0.02 36 0 21 0
30DEC26 20.00 P 0.32 0.32 0.31 0.28 +0.02 36 200 479 +123
30DEC26 21.00 P 0.00 0.00 0.00 0.45 +0.03 36 0 189 0
30DEC26 22.00 P 0.00 0.00 0.00 0.68 +0.05 36 0 451 0
30DEC26 23.00 P 0.00 0.00 0.00 0.97 +0.06 36 0 198 0
30DEC26 24.00 P 0.00 0.00 0.00 1.34 +0.09 36 0 67 0
30DEC26 25.00 P 0.00 0.00 0.00 1.79 +0.12 36 0 80 0
30DEC26 26.00 P 0.00 0.00 0.00 2.30 +0.17 37 0 142 0
30DEC26 27.00 P 0.00 0.00 0.00 2.89 +0.19 37 0 198 0
30DEC26 28.00 P 0.00 0.00 0.00 3.54 +0.21 37 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 4.26 +0.20 38 0 220 0
30DEC26 30.00 P 0.00 0.00 0.00 5.04 +0.24 38 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.83 +0.23 39 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.68 +0.24 39 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.56 +0.25 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.51 +0.31 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.44 +0.31 44 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 10.30 +0.23 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.31 +0.28 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.18 +0.17 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.14 +0.15 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 +0.03 38 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.32 +0.03 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.40 +0.04 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.48 +0.04 38 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.58 +0.06 38 0 91 0
30MAR27 20.00 P 0.65 0.65 0.64 0.68 +0.05 38 108 140 +108
30MAR27 21.00 P 0.00 0.00 0.00 0.92 +0.06 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.21 +0.07 37 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.56 +0.10 37 0 38 0
30MAR27 24.00 P 0.00 0.00 0.00 1.97 +0.15 37 0 123 0
30MAR27 25.00 P 2.36 2.36 2.36 2.44 +0.17 37 30 1,560 +30
30MAR27 26.00 P 0.00 0.00 0.00 2.97 +0.18 37 0 152 0
30MAR27 27.00 P 0.00 0.00 0.00 3.55 +0.21 37 0 231 0
30MAR27 28.00 P 0.00 0.00 0.00 4.19 +0.24 38 0 391 0
30MAR27 29.00 P 4.83 4.83 4.83 4.88 +0.22 38 75 76 +33
30MAR27 30.00 P 0.00 0.00 0.00 5.62 +0.15 38 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.33 +0.11 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.14 +0.12 38 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.97 +0.14 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.84 +0.16 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.70 +0.15 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.59 +0.14 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.49 +0.13 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.41 +0.11 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.57 +0.03 38 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.68 +0.04 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.79 +0.04 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.91 +0.05 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.05 +0.06 39 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 1.34 +0.06 38 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.69 +0.10 39 0 18 0
29JUN27 23.00 P 2.04 2.04 2.04 2.10 +0.16 39 1 16 +1
29JUN27 24.00 P 0.00 0.00 0.00 2.50 +0.14 38 0 46 0
29JUN27 25.00 P 0.00 0.00 0.00 2.98 +0.14 38 0 77 0
29JUN27 26.00 P 0.00 0.00 0.00 3.51 +0.13 38 0 289 0
29JUN27 27.00 P 0.00 0.00 0.00 4.09 +0.19 38 0 194 0
29JUN27 28.00 P 0.00 0.00 0.00 4.71 +0.22 38 0 97 0
29JUN27 29.00 P 0.00 0.00 0.00 5.42 +0.25 39 0 42 0
29JUN27 30.00 P 0.00 0.00 0.00 6.14 +0.12 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.84 +0.09 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.59 +0.08 39 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.41 +0.10 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.23 +0.11 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.06 +0.10 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.92 +0.09 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.81 +0.11 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.68 +0.08 41 0 0 0
TOTAL PUT 571 22,291 +336
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 2.06 -0.01 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.82 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.57 0.00 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.32 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.08 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.85 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.46 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 0.00 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 28 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 43 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 23 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 24 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 1.89 -0.01 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.66 -0.01 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.44 -0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.24 0.00 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.04 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.86 -0.01 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 0.00 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 22 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 22 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 1.77 -0.01 21 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 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.88 0.00 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 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.35 -0.01 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 60 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 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 46 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 37 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 0.00 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.55 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 -0.01 20 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 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.32 -0.01 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 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.69 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.83 0.00 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$ 2.120
28AUG26 1.55 C 0.00 0.00 0.00 0.58 -0.06 126 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.53 -0.06 116 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.48 -0.06 105 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.43 -0.06 95 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.38 -0.06 85 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.33 -0.06 75 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.28 -0.06 65 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.23 -0.06 55 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.18 -0.07 45 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.13 -0.07 35 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.06 -0.05 36 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.03 -0.02 45 0 1 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 -0.01 45 0 9 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 60 0 64 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 74 0 39 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 87 0 78 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 99 0 24 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 110 0 8 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 121 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 131 0 47 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 140 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 150 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 158 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 166 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 182 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 189 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.58 -0.07 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.53 -0.07 48 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.48 -0.07 43 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.43 -0.07 39 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.38 -0.07 34 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.34 -0.06 40 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.29 -0.06 35 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.25 -0.06 36 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.21 -0.06 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.18 -0.05 38 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.08 -0.03 39 0 52 0
29SEP26 2.30 C 0.00 0.00 0.00 0.05 -0.03 39 0 103 0
29SEP26 2.40 C 0.00 0.00 0.00 0.03 -0.02 39 0 465 0
29SEP26 2.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 90 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 -0.01 40 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 46 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 61 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 77 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 81 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 85 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 88 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 98 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 101 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 112 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.59 -0.06 48 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.54 -0.06 44 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.49 -0.06 39 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.44 -0.06 35 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.40 -0.06 38 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.35 -0.06 34 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.31 -0.06 35 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.27 -0.06 34 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.24 -0.05 36 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.21 -0.04 37 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.12 -0.03 39 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.06 -0.02 40 0 224 0
29OCT26 2.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 56 0
29OCT26 2.60 C 0.00 0.00 0.00 0.03 -0.01 41 0 111 0
29OCT26 2.70 C 0.00 0.00 0.00 0.02 -0.01 41 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.50 -0.06 38 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.46 -0.05 39 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.41 -0.06 35 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.37 -0.05 35 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.34 -0.04 38 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.31 -0.04 39 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.27 -0.04 37 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.24 -0.04 38 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.19 -0.03 39 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
27NOV26 2.60 C 0.06 0.06 0.06 0.05 -0.01 41 1 1 +1
27NOV26 2.70 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27NOV26 2.90 C 0.03 0.03 0.03 0.01 -0.01 35 2 4 +2
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.60 -0.06 37 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.56 -0.05 39 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.52 -0.05 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.47 -0.06 36 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.43 -0.05 36 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.40 -0.04 39 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.36 -0.05 37 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.33 -0.04 38 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.30 -0.04 39 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.27 -0.04 38 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.22 -0.03 39 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.17 -0.03 38 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.14 -0.02 39 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.11 -0.01 39 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.04 -0.01 40 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 -0.01 35 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.64 -0.05 40 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.60 -0.05 40 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.56 -0.05 39 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.52 -0.05 38 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.49 -0.04 39 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.45 -0.05 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.42 -0.04 39 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.39 -0.04 39 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.36 -0.04 38 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.33 -0.04 38 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.29 -0.03 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.24 -0.04 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.20 -0.04 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.10 -0.02 39 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.05 -0.01 40 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.02 -0.01 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.68 -0.04 41 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.64 -0.04 40 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.60 -0.05 39 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.57 -0.04 40 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.53 -0.05 39 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.50 -0.04 39 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.47 -0.04 39 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.44 -0.04 39 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.41 -0.04 38 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.39 -0.04 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.34 -0.04 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.30 -0.03 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.26 -0.03 39 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.20 -0.01 40 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.03 -0.01 37 0 5 0
TOTAL CALL 3 4,494 +3
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 +0.02 37 0 10 0
28AUG26 2.20 P 0.00 0.00 0.00 0.10 +0.04 37 0 18 0
28AUG26 2.30 P 0.00 0.00 0.00 0.19 +0.05 46 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.28 +0.06 0 0 32 0
28AUG26 2.50 P 0.00 0.00 0.00 0.38 +0.06 0 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.48 +0.06 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.58 +0.06 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.68 +0.06 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.78 +0.06 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.88 +0.06 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.08 +0.06 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.58 +0.06 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 46 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 36 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 34 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.04 +0.01 38 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 +0.01 36 0 230 0
29SEP26 2.20 P 0.00 0.00 0.00 0.15 +0.03 37 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.22 +0.04 38 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.31 +0.05 42 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.40 +0.06 45 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.49 +0.05 45 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.58 +0.05 0 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.68 +0.06 0 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.78 +0.06 0 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.88 +0.06 0 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.08 +0.06 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.58 +0.06 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.08 +0.06 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.28 +0.06 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.48 +0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.58 +0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.78 +0.06 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.88 +0.06 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.13 +0.06 0 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 0.00 34 0 4 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.06 +0.01 36 0 6 0
29OCT26 2.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.25 +0.03 38 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.33 +0.04 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.42 +0.05 43 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.50 +0.05 41 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.59 +0.05 40 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.69 +0.06 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.88 +0.06 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.08 +0.06 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.15 +0.03 37 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
27NOV26 2.30 P 0.25 0.25 0.25 0.27 +0.03 38 3 3 +3
27NOV26 2.40 P 0.00 0.00 0.00 0.35 +0.04 40 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.43 +0.04 40 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.51 +0.04 39 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.60 +0.04 40 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.69 +0.04 39 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.79 +0.05 43 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.08 +0.06 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.02 0.00 34 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 0.00 36 0 20 0
30DEC26 1.80 P 0.00 0.00 0.00 0.06 +0.01 38 0 7 0
30DEC26 1.85 P 0.00 0.00 0.00 0.07 +0.01 37 0 6 0
30DEC26 1.90 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.17 +0.02 37 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.23 +0.03 38 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.29 +0.03 37 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.37 +0.04 39 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.44 +0.04 38 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 +0.04 38 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.61 +0.04 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.70 +0.04 39 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.79 +0.04 38 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.88 +0.04 0 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.98 +0.05 0 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.28 +0.06 0 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.58 +0.06 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.08 +0.06 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.28 +0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.48 +0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.58 +0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.78 +0.06 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.88 +0.06 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.13 +0.06 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.03 0.00 35 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 +0.02 37 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.22 +0.02 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.28 +0.03 38 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.34 +0.04 38 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.41 +0.03 38 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.49 +0.03 39 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.57 +0.04 40 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.65 +0.04 40 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.73 +0.04 39 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.82 +0.04 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.90 +0.04 38 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.99 +0.04 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.08 +0.04 0 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.18 +0.04 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.28 +0.05 0 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.58 +0.06 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.08 +0.06 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.28 +0.06 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.48 +0.06 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.58 +0.06 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.06 +0.01 38 0 3 0
29JUN27 1.60 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 +0.01 37 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.13 +0.01 38 0 1 0
29JUN27 1.85 P 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.32 +0.03 38 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.38 +0.03 38 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.45 +0.03 38 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.53 +0.04 40 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.60 +0.04 39 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.68 +0.04 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.76 +0.04 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.84 +0.03 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.93 +0.04 40 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.01 +0.04 38 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.10 +0.04 38 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.20 +0.05 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.29 +0.04 39 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.39 +0.04 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
TOTAL PUT 3 2,075 +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$ 17.930
21AUG26 12.75 C 0.00 0.00 0.00 5.18 -0.37 0 0 0 0
21AUG26 13.00 C 0.00 0.00 0.00 4.93 -0.37 0 0 0 0
21AUG26 13.25 C 0.00 0.00 0.00 4.68 -0.37 0 0 0 0
21AUG26 13.50 C 0.00 0.00 0.00 4.43 -0.37 0 0 0 0
21AUG26 13.75 C 0.00 0.00 0.00 4.18 -0.37 0 0 0 0
21AUG26 14.00 C 0.00 0.00 0.00 3.93 -0.37 0 0 0 0
21AUG26 14.25 C 0.00 0.00 0.00 3.68 -0.37 0 0 0 0
21AUG26 14.50 C 0.00 0.00 0.00 3.43 -0.37 0 0 0 0
21AUG26 14.75 C 0.00 0.00 0.00 3.18 -0.37 0 0 0 0
21AUG26 15.00 C 0.00 0.00 0.00 2.93 -0.37 0 0 0 0
21AUG26 15.25 C 0.00 0.00 0.00 2.68 -0.37 0 0 0 0
21AUG26 15.50 C 0.00 0.00 0.00 2.43 -0.37 0 0 0 0
21AUG26 15.75 C 0.00 0.00 0.00 2.18 -0.37 0 0 0 0
21AUG26 16.00 C 0.00 0.00 0.00 1.94 -0.37 75 0 0 0
21AUG26 16.25 C 0.00 0.00 0.00 1.68 -0.38 0 0 0 0
21AUG26 16.50 C 0.00 0.00 0.00 1.45 -0.36 67 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 1.20 -0.37 57 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 0.96 -0.36 52 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 0.74 -0.35 52 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 0.52 -0.35 46 0 6 0
21AUG26 17.75 C 0.00 0.00 0.00 0.36 -0.31 49 0 1 0
21AUG26 18.00 C 0.33 0.37 0.22 0.23 -0.26 49 13 15 -1
21AUG26 18.25 C 0.31 0.32 0.16 0.14 -0.21 50 10 58 -1
21AUG26 18.50 C 0.09 0.09 0.09 0.08 -0.16 51 4 14 -4
21AUG26 18.75 C 0.07 0.07 0.07 0.04 -0.12 50 3 28 +1
21AUG26 19.00 C 0.05 0.05 0.03 0.02 -0.08 51 11 88 0
21AUG26 19.25 C 0.05 0.05 0.05 0.01 -0.05 52 1 58 +1
21AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.03 60 0 41 0
21AUG26 19.75 C 0.00 0.00 0.00 0.01 -0.01 67 0 30 0
21AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 29 0
21AUG26 20.50 C 0.00 0.00 0.00 0.01 0.00 89 0 12 0
21AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
21AUG26 21.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
21AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
21AUG26 22.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.44 -0.34 79 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.94 -0.36 68 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.44 -0.36 56 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.94 -0.36 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.44 -0.36 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.94 -0.36 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.48 -0.32 59 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.96 -0.35 41 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 1.50 -0.32 42 0 66 0
28AUG26 17.00 C 1.20 1.20 1.20 1.07 -0.36 41 1 137 -1
28AUG26 17.50 C 0.81 0.81 0.72 0.72 -0.31 41 2 118 0
28AUG26 18.00 C 0.59 0.65 0.42 0.45 -0.25 42 32 288 +17
28AUG26 18.50 C 0.35 0.44 0.24 0.26 -0.19 42 53 376 +19
28AUG26 19.00 C 0.30 0.30 0.15 0.15 -0.11 44 48 431 +16
28AUG26 19.50 C 0.14 0.14 0.14 0.07 -0.08 43 30 241 +30
28AUG26 20.00 C 0.08 0.09 0.07 0.04 -0.04 46 18 380 -12
28AUG26 21.00 C 0.02 0.02 0.02 0.01 -0.01 48 3 223 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 267 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 296 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 616 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 283 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 244 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 38 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 116 0 58 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 124 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 131 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 138 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 145 0 120 0
29SEP26 10.50 C 0.00 0.00 0.00 7.46 -0.34 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.97 -0.33 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.47 -0.33 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.97 -0.33 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.49 -0.31 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.95 -0.44 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.46 -0.40 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.96 -0.46 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.51 -0.46 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.07 -0.43 40 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.67 -0.31 43 0 15 0
29SEP26 16.00 C 2.28 2.28 2.28 2.22 -0.36 39 2 30 0
29SEP26 16.50 C 2.04 2.10 2.00 1.88 -0.30 41 4 263 +1
29SEP26 17.00 C 1.70 1.76 1.58 1.50 -0.32 39 19 855 0
29SEP26 17.50 C 1.44 1.44 1.19 1.21 -0.29 40 40 358 +24
29SEP26 18.00 C 1.08 1.08 0.98 0.96 -0.26 40 2 395 0
29SEP26 18.50 C 0.91 0.95 0.81 0.76 -0.22 40 106 210 -23
29SEP26 19.00 C 0.75 0.75 0.62 0.60 -0.18 41 14 412 +12
29SEP26 19.50 C 0.57 0.59 0.46 0.47 -0.13 42 26 434 -24
29SEP26 20.00 C 0.50 0.50 0.36 0.35 -0.11 42 36 342 -35
29SEP26 21.00 C 0.27 0.27 0.24 0.19 -0.07 42 35 435 0
29SEP26 22.00 C 0.15 0.15 0.15 0.10 -0.04 42 4 229 0
29SEP26 23.00 C 0.12 0.12 0.09 0.05 -0.02 42 18 524 +14
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 636 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 302 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 205 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 261 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 5.57 -0.29 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.14 -0.25 53 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.60 -0.26 44 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.24 -0.18 50 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.71 -0.26 43 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.26 -0.37 41 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.96 -0.20 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.52 -0.26 42 0 0 0
29OCT26 16.50 C 2.32 2.32 2.05 2.14 -0.36 40 19 63 +16
29OCT26 17.00 C 1.90 1.90 1.90 1.80 -0.30 39 2 89 -2
29OCT26 17.50 C 1.69 1.69 1.49 1.53 -0.29 40 18 31 -18
29OCT26 18.00 C 0.00 0.00 0.00 1.30 -0.26 40 0 84 0
29OCT26 18.50 C 1.34 1.34 1.25 1.09 -0.24 41 46 154 +29
29OCT26 19.00 C 1.19 1.19 1.08 0.92 -0.21 41 25 234 -24
29OCT26 19.50 C 0.82 0.86 0.82 0.77 -0.17 42 16 144 +15
29OCT26 20.00 C 0.00 0.00 0.00 0.64 -0.14 42 0 66 0
29OCT26 21.00 C 0.00 0.00 0.00 0.42 -0.10 42 0 68 0
29OCT26 22.00 C 0.00 0.00 0.00 0.27 -0.07 42 0 107 0
29OCT26 23.00 C 0.00 0.00 0.00 0.17 -0.05 42 0 143 0
29OCT26 24.00 C 0.00 0.00 0.00 0.10 -0.04 41 0 228 0
29OCT26 25.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 167 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 96 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
27NOV26 13.50 C 0.00 0.00 0.00 4.80 -0.23 49 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.29 -0.24 44 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.90 -0.18 44 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.45 -0.21 42 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.10 -0.21 42 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.76 -0.18 43 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.51 -0.18 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.15 -0.27 43 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.84 -0.29 41 0 32 0
27NOV26 18.00 C 0.00 0.00 0.00 1.62 -0.26 42 0 95 0
27NOV26 18.50 C 1.63 1.63 1.58 1.40 -0.24 42 30 84 +15
27NOV26 19.00 C 1.38 1.38 1.38 1.21 -0.23 42 15 60 -15
27NOV26 19.50 C 1.22 1.22 1.22 1.06 -0.19 43 15 105 +15
27NOV26 20.00 C 0.00 0.00 0.00 0.92 -0.15 43 0 65 0
27NOV26 21.00 C 0.00 0.00 0.00 0.67 -0.12 43 0 62 0
27NOV26 22.00 C 0.00 0.00 0.00 0.48 -0.09 43 0 47 0
27NOV26 23.00 C 0.00 0.00 0.00 0.34 -0.07 43 0 5 0
27NOV26 24.00 C 0.00 0.00 0.00 0.23 -0.06 43 0 2 0
27NOV26 25.00 C 0.00 0.00 0.00 0.16 -0.04 43 0 72 0
27NOV26 26.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 81 0
27NOV26 28.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 130 0
27NOV26 29.00 C 0.11 0.11 0.11 0.04 -0.01 44 1 87 +1
30DEC26 10.50 C 0.00 0.00 0.00 7.60 -0.29 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.09 -0.43 44 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 6.65 -0.26 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.26 -0.18 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.80 -0.23 50 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.28 -0.40 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.87 -0.33 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.46 -0.18 44 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 4.09 -0.32 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.78 -0.11 46 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.29 -0.20 42 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 2.99 -0.16 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 2.66 -0.23 42 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.42 -0.26 43 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.13 -0.28 42 0 99 0
30DEC26 18.00 C 0.00 0.00 0.00 1.90 -0.24 42 0 104 0
30DEC26 18.50 C 1.92 1.92 1.92 1.69 -0.23 43 7 80 0
30DEC26 19.00 C 0.00 0.00 0.00 1.50 -0.22 43 0 107 0
30DEC26 19.50 C 0.00 0.00 0.00 1.32 -0.21 43 0 499 0
30DEC26 20.00 C 0.00 0.00 0.00 1.18 -0.17 43 0 394 0
30DEC26 21.00 C 0.00 0.00 0.00 0.92 -0.13 43 0 156 0
30DEC26 22.00 C 0.85 0.85 0.77 0.70 -0.10 43 3 257 0
30DEC26 23.00 C 0.66 0.66 0.60 0.53 -0.08 43 60 117 +30
30DEC26 24.00 C 0.00 0.00 0.00 0.39 -0.07 43 0 87 0
30DEC26 25.00 C 0.43 0.43 0.39 0.29 -0.06 43 8 187 +2
30DEC26 26.00 C 0.34 0.34 0.33 0.22 -0.04 43 5 100 +5
30DEC26 27.00 C 0.30 0.30 0.28 0.16 -0.03 43 2 84 +2
30DEC26 28.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 126 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 44 0 254 0
30MAR27 10.50 C 0.00 0.00 0.00 7.79 -0.27 49 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.42 -0.19 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.88 -0.28 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.47 -0.23 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.04 -0.27 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.63 -0.26 45 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 5.33 -0.16 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.89 -0.22 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.53 -0.21 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.18 -0.19 44 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 3.85 -0.20 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.63 -0.21 45 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.35 -0.19 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.08 -0.17 44 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 2.83 -0.14 44 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 2.52 -0.23 43 0 99 0
30MAR27 18.50 C 0.00 0.00 0.00 2.31 -0.26 43 0 275 0
30MAR27 19.00 C 0.00 0.00 0.00 2.11 -0.26 43 0 198 0
30MAR27 19.50 C 1.97 1.97 1.97 1.95 -0.23 43 10 171 0
30MAR27 20.00 C 1.87 1.87 1.87 1.75 -0.25 43 1 504 +1
30MAR27 21.00 C 0.00 0.00 0.00 1.50 -0.17 44 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 1.18 -0.21 42 0 53 0
30MAR27 23.00 C 0.00 0.00 0.00 1.03 -0.12 44 0 80 0
30MAR27 24.00 C 0.00 0.00 0.00 0.85 -0.10 44 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.69 -0.10 43 0 31 0
30MAR27 26.00 C 0.00 0.00 0.00 0.57 -0.08 43 0 72 0
30MAR27 27.00 C 0.00 0.00 0.00 0.47 -0.07 43 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.38 -0.06 43 0 82 0
30MAR27 29.00 C 0.00 0.00 0.00 0.31 -0.05 43 0 77 0
30MAR27 30.00 C 0.00 0.00 0.00 0.25 -0.05 43 0 77 0
30MAR27 31.00 C 0.00 0.00 0.00 0.21 -0.03 43 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 -0.03 43 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 217 0
29JUN27 12.50 C 0.00 0.00 0.00 6.19 -0.29 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.82 -0.27 44 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.45 -0.27 44 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.11 -0.41 44 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.84 -0.24 45 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.54 -0.22 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.30 -0.15 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.00 -0.12 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.71 -0.13 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.47 -0.14 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.23 -0.14 45 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.00 -0.19 45 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 2.76 -0.21 45 0 17 0
29JUN27 19.00 C 2.73 2.73 2.73 2.59 -0.16 45 15 38 +15
29JUN27 19.50 C 0.00 0.00 0.00 2.40 -0.16 45 0 25 0
29JUN27 20.00 C 0.00 0.00 0.00 2.23 -0.15 45 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 1.92 -0.13 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.64 -0.12 45 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.41 -0.10 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.20 -0.09 44 0 16 0
29JUN27 25.00 C 0.00 0.00 0.00 1.03 -0.08 44 0 66 0
29JUN27 26.00 C 0.00 0.00 0.00 0.88 -0.07 44 0 18 0
29JUN27 27.00 C 0.00 0.00 0.00 0.75 -0.06 44 0 67 0
29JUN27 28.00 C 0.00 0.00 0.00 0.64 -0.06 44 0 5 0
29JUN27 29.00 C 0.77 0.77 0.70 0.55 -0.04 44 2 29 +1
TOTAL CALL 835 22,268 +122
21AUG26 12.75 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
21AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
21AUG26 13.25 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
21AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
21AUG26 13.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
21AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21AUG26 14.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 14.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21AUG26 15.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
21AUG26 15.75 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
21AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
21AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 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 0.02 0.02 0.02 0.03 0.00 54 7 39 +2
21AUG26 17.25 P 0.03 0.04 0.03 0.06 +0.01 53 3 55 0
21AUG26 17.50 P 0.06 0.06 0.06 0.11 +0.03 52 2 56 0
21AUG26 17.75 P 0.16 0.17 0.16 0.20 +0.07 53 2 21 +1
21AUG26 18.00 P 0.00 0.00 0.00 0.32 +0.11 53 0 34 0
21AUG26 18.25 P 0.00 0.00 0.00 0.48 +0.16 55 0 32 0
21AUG26 18.50 P 0.00 0.00 0.00 0.67 +0.21 56 0 70 0
21AUG26 18.75 P 0.00 0.00 0.00 0.89 +0.26 61 0 16 0
21AUG26 19.00 P 0.00 0.00 0.00 1.12 +0.32 66 0 8 0
21AUG26 19.25 P 0.00 0.00 0.00 1.35 +0.33 67 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 1.62 +0.37 85 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 1.83 +0.33 70 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 2.08 +0.33 77 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 2.58 +0.34 91 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 3.08 +0.34 105 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 3.58 +0.34 118 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 4.08 +0.34 130 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 4.58 +0.34 143 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 5.08 +0.34 154 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 5.58 +0.34 166 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 6.08 +0.34 177 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 6.58 +0.34 187 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 7.08 +0.34 197 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 7.58 +0.34 207 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 8.08 +0.34 217 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 8.58 +0.34 226 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 9.08 +0.34 236 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 9.58 +0.34 245 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 10.08 +0.34 254 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 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 82 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 109 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 101 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 144 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 259 0
28AUG26 16.00 P 0.04 0.04 0.04 0.03 +0.01 46 15 854 -15
28AUG26 16.50 P 0.06 0.08 0.06 0.07 +0.02 45 46 346 +45
28AUG26 17.00 P 0.10 0.18 0.10 0.15 +0.03 44 19 324 -11
28AUG26 17.50 P 0.22 0.36 0.22 0.30 +0.08 44 184 422 +165
28AUG26 18.00 P 0.60 0.60 0.50 0.53 +0.14 44 9 605 -3
28AUG26 18.50 P 0.60 0.71 0.60 0.85 +0.21 45 29 464 0
28AUG26 19.00 P 0.00 0.00 0.00 1.24 +0.27 48 0 594 0
28AUG26 19.50 P 0.00 0.00 0.00 1.66 +0.30 48 0 259 0
28AUG26 20.00 P 1.63 2.25 1.63 2.15 +0.35 56 36 121 +11
28AUG26 21.00 P 0.00 0.00 0.00 3.08 +0.34 52 0 131 0
28AUG26 22.00 P 0.00 0.00 0.00 4.08 +0.23 65 0 91 -1
28AUG26 23.00 P 0.00 0.00 0.00 5.08 +0.28 77 0 0 -39
28AUG26 24.00 P 0.00 0.00 0.00 6.08 +0.34 87 0 13 0
28AUG26 25.00 P 0.00 0.00 0.00 7.08 +0.34 98 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.08 +0.34 108 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.08 +0.27 117 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.16 +0.40 165 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.08 +0.20 134 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.08 +0.26 142 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.07 +0.32 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 14.07 +0.30 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 43 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 287 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 170 0
29SEP26 15.00 P 0.11 0.12 0.11 0.11 +0.02 42 2 296 0
29SEP26 15.50 P 0.17 0.21 0.17 0.18 +0.03 42 27 285 -10
29SEP26 16.00 P 0.24 0.27 0.24 0.27 +0.04 42 9 351 +3
29SEP26 16.50 P 0.43 0.43 0.43 0.40 +0.07 42 1 714 0
29SEP26 17.00 P 0.46 0.60 0.46 0.57 +0.10 42 39 1,177 -28
29SEP26 17.50 P 0.72 0.80 0.72 0.79 +0.15 42 19 271 0
29SEP26 18.00 P 0.98 1.02 0.98 1.04 +0.17 43 4 445 +2
29SEP26 18.50 P 1.16 1.21 1.16 1.33 +0.21 43 16 447 +15
29SEP26 19.00 P 0.00 0.00 0.00 1.66 +0.23 43 0 259 0
29SEP26 19.50 P 0.00 0.00 0.00 2.03 +0.26 44 0 279 0
29SEP26 20.00 P 0.00 0.00 0.00 2.43 +0.29 45 0 164 0
29SEP26 21.00 P 2.90 2.90 2.90 3.30 +0.34 48 1 198 0
29SEP26 22.00 P 0.00 0.00 0.00 4.14 +0.29 44 0 114 0
29SEP26 23.00 P 4.83 4.83 4.83 5.17 +0.37 54 40 793 +40
29SEP26 24.00 P 0.00 0.00 0.00 6.14 +0.40 57 0 67 0
29SEP26 25.00 P 0.00 0.00 0.00 7.08 +0.34 52 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 8.08 +0.34 57 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 9.08 +0.27 62 0 15 -18
29SEP26 28.00 P 0.00 0.00 0.00 10.16 +0.40 82 0 0 -15
29SEP26 29.00 P 0.00 0.00 0.00 11.08 +0.20 71 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.08 +0.26 75 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.07 +0.32 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.07 +0.30 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.07 +0.33 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.07 +0.33 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 0.00 43 0 18 0
29OCT26 13.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 7 0
29OCT26 13.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.18 +0.03 42 0 42 0
29OCT26 15.00 P 0.27 0.27 0.27 0.26 +0.03 42 1 243 0
29OCT26 15.50 P 0.00 0.00 0.00 0.36 +0.04 42 0 106 0
29OCT26 16.00 P 0.44 0.44 0.44 0.50 +0.07 42 51 172 +50
29OCT26 16.50 P 0.58 0.59 0.58 0.66 +0.10 42 9 129 +2
29OCT26 17.00 P 0.86 0.86 0.86 0.85 +0.13 42 15 125 0
29OCT26 17.50 P 0.00 0.00 0.00 1.06 +0.13 41 0 134 0
29OCT26 18.00 P 1.11 1.11 1.11 1.33 +0.17 42 1 190 +1
29OCT26 18.50 P 1.48 1.48 1.48 1.62 +0.20 42 15 198 0
29OCT26 19.00 P 1.72 1.72 1.72 1.95 +0.23 43 15 160 +15
29OCT26 19.50 P 1.99 1.99 1.99 2.29 +0.24 43 1 105 0
29OCT26 20.00 P 0.00 0.00 0.00 2.66 +0.26 43 0 245 0
29OCT26 21.00 P 3.31 3.31 3.31 3.33 +0.08 39 5 5 +3
29OCT26 22.00 P 0.00 0.00 0.00 4.35 +0.25 47 0 18 0
29OCT26 23.00 P 0.00 0.00 0.00 5.21 +0.20 45 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 6.15 +0.19 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.12 +0.24 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.08 +0.22 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.08 +0.25 50 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.16 +0.40 65 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.08 +0.20 57 0 0 0
27NOV26 13.50 P 0.19 0.19 0.19 0.16 +0.02 42 1 1 +1
27NOV26 14.00 P 0.00 0.00 0.00 0.23 +0.03 43 0 10 0
27NOV26 14.50 P 0.00 0.00 0.00 0.32 +0.04 43 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.43 +0.05 43 0 60 0
27NOV26 15.50 P 0.00 0.00 0.00 0.57 +0.07 43 0 102 0
27NOV26 16.00 P 0.00 0.00 0.00 0.71 +0.08 43 0 26 0
27NOV26 16.50 P 0.79 0.90 0.79 0.89 +0.10 43 36 55 -1
27NOV26 17.00 P 0.00 0.00 0.00 1.09 +0.12 42 0 57 0
27NOV26 17.50 P 0.00 0.00 0.00 1.33 +0.15 43 0 61 0
27NOV26 18.00 P 1.48 1.48 1.48 1.59 +0.17 43 1 126 +1
27NOV26 18.50 P 0.00 0.00 0.00 1.88 +0.20 43 0 47 0
27NOV26 19.00 P 0.00 0.00 0.00 2.20 +0.22 43 0 82 0
27NOV26 19.50 P 0.00 0.00 0.00 2.53 +0.22 44 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 2.92 +0.28 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.67 +0.29 45 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.50 +0.22 46 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.36 +0.20 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.26 +0.24 47 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.13 +0.18 43 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.14 +0.28 48 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.08 +0.13 44 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.16 +0.36 56 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.08 +0.20 51 0 0 0
30DEC26 10.50 P 0.06 0.06 0.06 0.03 +0.01 44 1 9 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 43 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 +0.02 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 +0.02 43 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.27 +0.03 43 0 54 0
30DEC26 14.00 P 0.00 0.00 0.00 0.36 +0.04 43 0 101 0
30DEC26 14.50 P 0.46 0.46 0.46 0.47 +0.05 43 2 139 0
30DEC26 15.00 P 0.00 0.00 0.00 0.60 +0.06 43 0 106 0
30DEC26 15.50 P 0.00 0.00 0.00 0.75 +0.09 43 0 193 0
30DEC26 16.00 P 0.00 0.00 0.00 0.91 +0.10 43 0 200 0
30DEC26 16.50 P 1.07 1.07 1.07 1.07 +0.09 42 1 160 0
30DEC26 17.00 P 0.00 0.00 0.00 1.30 +0.12 43 0 981 0
30DEC26 17.50 P 1.51 1.53 1.51 1.55 +0.15 43 20 275 +20
30DEC26 18.00 P 0.00 0.00 0.00 1.82 +0.18 43 0 173 0
30DEC26 18.50 P 0.00 0.00 0.00 2.11 +0.20 43 0 168 0
30DEC26 19.00 P 0.00 0.00 0.00 2.43 +0.22 44 0 102 0
30DEC26 19.50 P 0.00 0.00 0.00 2.75 +0.23 43 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 3.10 +0.26 44 0 414 0
30DEC26 21.00 P 0.00 0.00 0.00 3.86 +0.28 45 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.68 +0.21 46 0 79 0
30DEC26 23.00 P 0.00 0.00 0.00 5.51 +0.21 46 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 6.39 +0.20 47 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.18 +0.09 42 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 8.24 +0.24 48 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 9.10 +0.15 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.16 +0.29 51 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 11.14 +0.26 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.12 +0.27 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.07 +0.31 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.07 +0.30 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.07 +0.33 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.07 +0.33 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 0.00 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.20 +0.02 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.26 +0.02 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.35 +0.03 44 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.44 +0.03 43 0 7 0
30MAR27 13.50 P 0.00 0.00 0.00 0.55 +0.03 43 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.68 +0.04 43 0 99 0
30MAR27 14.50 P 0.00 0.00 0.00 0.83 +0.07 44 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.98 +0.08 43 0 382 0
30MAR27 15.50 P 1.14 1.14 1.14 1.14 +0.08 43 30 230 0
30MAR27 16.00 P 0.00 0.00 0.00 1.33 +0.09 43 0 82 0
30MAR27 16.50 P 0.00 0.00 0.00 1.56 +0.12 43 0 84 0
30MAR27 17.00 P 0.00 0.00 0.00 1.78 +0.13 43 0 345 0
30MAR27 17.50 P 0.00 0.00 0.00 2.08 +0.18 44 0 350 0
30MAR27 18.00 P 0.00 0.00 0.00 2.37 +0.23 44 0 84 0
30MAR27 18.50 P 0.00 0.00 0.00 2.59 +0.16 43 0 231 0
30MAR27 19.00 P 0.00 0.00 0.00 2.89 +0.17 43 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 3.23 +0.22 43 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 3.56 +0.22 43 0 366 0
30MAR27 21.00 P 0.00 0.00 0.00 4.21 +0.17 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.96 +0.12 43 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.87 +0.28 45 0 25 0
30MAR27 24.00 P 6.60 6.60 6.60 6.59 +0.09 43 1 3 +1
30MAR27 25.00 P 0.00 0.00 0.00 7.58 +0.22 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.42 +0.22 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.36 +0.21 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.29 +0.23 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.22 +0.24 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.18 +0.23 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.15 +0.23 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.12 +0.24 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.07 +0.22 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.07 +0.21 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.67 +0.06 44 0 20 0
29JUN27 13.00 P 0.71 0.71 0.71 0.79 +0.05 44 1 7 +1
29JUN27 13.50 P 0.00 0.00 0.00 0.93 +0.06 44 0 3 0
29JUN27 14.00 P 1.05 1.05 1.05 1.08 +0.08 43 2 68 +2
29JUN27 14.50 P 0.00 0.00 0.00 1.25 +0.08 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.44 +0.09 43 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 1.65 +0.11 43 0 154 0
29JUN27 16.00 P 1.80 1.80 1.80 1.87 +0.12 43 1 18 +1
29JUN27 16.50 P 0.00 0.00 0.00 2.11 +0.13 43 0 16 0
29JUN27 17.00 P 2.22 2.22 2.22 2.36 +0.14 43 25 187 +25
29JUN27 17.50 P 0.00 0.00 0.00 2.62 +0.15 43 0 55 0
29JUN27 18.00 P 2.77 2.77 2.77 2.90 +0.16 42 25 44 +22
29JUN27 18.50 P 0.00 0.00 0.00 3.18 +0.16 42 0 16 0
29JUN27 19.00 P 0.00 0.00 0.00 3.48 +0.18 42 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 3.80 +0.18 42 0 75 0
29JUN27 20.00 P 0.00 0.00 0.00 4.12 +0.19 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.80 +0.09 41 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.50 +0.06 41 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 6.27 +0.06 41 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 7.08 +0.07 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.89 +0.07 41 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 8.72 +0.09 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.70 +0.22 42 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.58 +0.22 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.45 +0.20 42 0 0 0
TOTAL PUT 770 23,141 +289
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$ 9.140
28AUG26 6.00 C 0.00 0.00 0.00 3.16 +0.03 138 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.91 +0.03 126 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.66 +0.03 114 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.41 +0.03 103 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.16 +0.03 92 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.91 +0.03 82 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.66 +0.03 71 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.41 +0.03 61 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.15 +0.02 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.90 +0.01 33 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.67 +0.01 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.47 +0.01 38 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.29 0.00 36 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.17 0.00 37 0 41 0
28AUG26 9.50 C 0.00 0.00 0.00 0.09 0.00 38 0 64 0
28AUG26 9.75 C 0.04 0.04 0.04 0.04 -0.01 37 6 142 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 0.00 39 0 97 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 93 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.42 +0.02 67 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.17 +0.04 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.92 +0.04 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.68 +0.05 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.43 +0.04 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.18 +0.04 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.94 +0.02 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.70 +0.03 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.46 +0.01 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.24 +0.04 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.02 0.00 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.84 +0.01 36 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.67 +0.03 35 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.51 -0.01 34 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.39 0.00 34 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 -0.01 34 0 60 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 0.00 35 0 58 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 0.00 36 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 0.00 36 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 37 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 38 0 422 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 68 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.20 +0.02 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.93 -0.01 37 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.71 +0.02 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.44 0.00 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.20 -0.01 35 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.96 +0.02 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.73 +0.02 33 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.52 +0.02 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.33 +0.04 36 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.13 +0.01 35 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.96 +0.01 35 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.80 +0.01 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.66 +0.01 35 0 84 0
29OCT26 9.25 C 0.00 0.00 0.00 0.54 0.00 35 0 84 0
29OCT26 9.50 C 0.00 0.00 0.00 0.45 +0.01 36 0 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.35 0.00 35 0 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.29 +0.01 36 0 95 0
29OCT26 10.50 C 0.00 0.00 0.00 0.17 0.00 35 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.10 0.00 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 0.00 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 2.74 +0.04 43 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.50 +0.04 41 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.27 +0.04 40 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.04 +0.03 38 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.82 +0.03 37 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.62 +0.03 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.42 +0.03 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.25 +0.04 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.07 0.00 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.91 +0.01 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.78 +0.01 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.67 0.00 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.57 0.00 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.48 -0.01 36 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.41 0.00 37 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.27 -0.01 36 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.18 0.00 36 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 0.00 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 3.50 +0.04 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.26 +0.04 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.02 +0.04 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.78 +0.03 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.55 +0.03 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.33 +0.03 39 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.11 +0.03 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.90 +0.03 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.71 +0.03 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.52 +0.03 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.35 +0.03 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.18 +0.01 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.04 +0.02 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.91 +0.02 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.79 +0.02 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.68 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 0.00 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.51 +0.01 36 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.37 +0.01 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 +0.01 36 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 +0.01 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 0.00 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 0.00 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 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 3.36 +0.03 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.13 +0.03 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.91 +0.02 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.70 +0.02 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.50 +0.03 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.30 +0.02 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.12 +0.03 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.94 +0.03 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.77 +0.03 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.61 +0.02 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.46 +0.02 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.32 +0.02 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.19 +0.02 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.07 +0.02 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.96 +0.02 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.89 +0.01 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.77 -0.02 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.62 -0.02 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.51 0.00 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 0.31 -0.01 36 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 0.00 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 0.00 36 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 0.00 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 0.00 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 3.45 +0.04 44 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.24 +0.04 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.03 +0.04 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.83 +0.03 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.64 +0.03 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.45 +0.03 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.28 +0.03 40 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.10 +0.02 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.95 +0.03 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.79 +0.02 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.65 +0.02 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.52 +0.02 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.39 +0.02 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.27 +0.02 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.16 +0.01 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.06 0.00 37 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.98 +0.02 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.81 +0.03 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.68 +0.02 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.56 +0.01 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.46 +0.01 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.31 +0.01 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.25 0.00 37 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.17 +0.01 37 0 4 0
TOTAL CALL 6 3,841 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 54 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 231 0
28AUG26 8.50 P 0.00 0.00 0.00 0.03 0.00 38 0 351 0
28AUG26 8.75 P 0.00 0.00 0.00 0.07 0.00 37 0 120 0
28AUG26 9.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 57 0
28AUG26 9.25 P 0.00 0.00 0.00 0.27 -0.02 37 0 168 0
28AUG26 9.50 P 0.00 0.00 0.00 0.44 -0.02 37 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 0.64 -0.02 36 0 76 0
28AUG26 10.00 P 0.00 0.00 0.00 0.87 -0.02 36 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.36 -0.04 0 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.86 -0.04 0 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.36 -0.04 0 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.86 -0.04 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.86 -0.04 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.36 -0.04 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.86 -0.04 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.36 -0.04 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.86 -0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 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 36 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 0.00 36 0 51 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 0.00 36 0 33 0
29SEP26 8.25 P 0.10 0.10 0.10 0.11 0.00 35 2 40 -1
29SEP26 8.50 P 0.00 0.00 0.00 0.17 0.00 35 0 68 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 0.00 35 0 101 0
29SEP26 9.00 P 0.00 0.00 0.00 0.36 -0.01 36 0 93 0
29SEP26 9.25 P 0.00 0.00 0.00 0.49 -0.01 36 0 128 0
29SEP26 9.50 P 0.00 0.00 0.00 0.65 0.00 37 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.80 -0.02 35 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.99 -0.01 35 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.43 -0.04 38 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.88 -0.05 37 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.36 -0.04 0 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.86 -0.04 0 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.36 -0.04 0 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.86 -0.04 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.36 -0.04 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.86 -0.04 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.36 -0.04 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.86 -0.04 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 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 35 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.04 0.00 36 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 11 0
29OCT26 7.75 P 0.00 0.00 0.00 0.10 0.00 36 0 27 0
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 0.27 -0.01 35 0 25 0
29OCT26 8.75 P 0.00 0.00 0.00 0.36 0.00 35 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.47 -0.01 34 0 14 0
29OCT26 9.25 P 0.00 0.00 0.00 0.61 0.00 35 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.75 -0.01 35 0 114 0
29OCT26 9.75 P 0.00 0.00 0.00 0.91 -0.01 35 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.09 -0.01 35 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.51 -0.03 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.94 -0.04 38 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.41 -0.02 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.89 -0.01 42 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.37 -0.03 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.87 -0.03 46 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.37 -0.03 50 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 0.00 36 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 2 0
27NOV26 7.25 P 0.00 0.00 0.00 0.08 0.00 36 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.16 -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 0.37 -0.02 36 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 0.47 0.00 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.58 -0.01 35 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.72 -0.01 36 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.87 -0.01 36 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.02 -0.01 36 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.19 -0.03 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.58 -0.02 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.00 -0.02 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.43 -0.03 37 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.89 -0.03 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.37 -0.03 37 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.87 -0.03 41 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.37 -0.03 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 35 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 36 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 0.23 +0.01 36 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 0.00 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.36 -0.01 35 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 0.00 36 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 -0.01 35 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.68 0.00 36 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.81 0.00 36 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.95 -0.01 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.09 -0.03 35 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.27 -0.03 36 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.64 -0.03 36 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.05 -0.03 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.47 -0.03 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.91 -0.04 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.37 -0.04 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.87 -0.03 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.37 -0.03 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.86 -0.04 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.36 -0.04 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.86 -0.04 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.36 -0.04 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.86 -0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.25 -0.01 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.32 -0.01 37 0 21 0
30MAR27 7.75 P 0.00 0.00 0.00 0.39 0.00 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.48 +0.02 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.56 +0.01 36 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.66 0.00 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.77 0.00 36 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.89 0.00 36 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.02 -0.05 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.16 -0.05 36 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.30 -0.02 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.46 -0.02 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.82 -0.02 36 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.19 -0.03 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.59 -0.03 36 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.01 -0.03 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.45 -0.03 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.90 -0.03 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.37 -0.03 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.86 -0.04 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.36 -0.04 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.86 -0.04 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.36 -0.04 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.86 -0.04 0 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 0.18 +0.01 37 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 +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 0.35 +0.01 37 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.42 +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 0.59 +0.01 37 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.68 0.00 37 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.78 0.00 37 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.89 0.00 37 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.00 -0.01 36 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.13 +0.02 36 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.26 0.00 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.40 0.00 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.55 0.00 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.71 0.00 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.04 -0.03 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.41 -0.03 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.80 -0.02 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.20 -0.03 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.62 -0.03 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.05 -0.02 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.48 -0.03 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.93 -0.04 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.38 -0.03 34 0 0 0
TOTAL PUT 2 4,103 -1
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$ 37.340
28AUG26 27.00 C 0.00 0.00 0.00 10.38 -1.64 92 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.36 -1.66 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.36 -1.66 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.54 -1.49 98 0 14 0
28AUG26 31.00 C 0.00 0.00 0.00 6.39 -1.65 59 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.43 -1.63 59 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.50 -1.60 59 0 2 0
28AUG26 34.00 C 0.00 0.00 0.00 3.63 -1.54 59 0 60 0
28AUG26 35.00 C 0.00 0.00 0.00 2.84 -1.45 59 0 105 0
28AUG26 36.00 C 0.00 0.00 0.00 2.15 -1.33 59 0 65 0
28AUG26 37.00 C 1.79 1.79 1.46 1.52 -1.23 57 340 443 +329
28AUG26 38.00 C 1.25 1.25 1.15 1.06 -1.05 57 22 142 +1
28AUG26 39.00 C 1.04 1.04 0.65 0.72 -0.90 58 52 191 +21
28AUG26 40.00 C 0.84 0.84 0.38 0.47 -0.67 58 199 901 +29
28AUG26 41.00 C 0.46 0.46 0.29 0.29 -0.54 58 171 437 +141
28AUG26 42.00 C 0.32 0.32 0.22 0.18 -0.39 58 44 653 0
28AUG26 43.00 C 0.11 0.11 0.11 0.11 -0.27 59 15 329 -15
28AUG26 44.00 C 0.17 0.17 0.07 0.06 -0.18 59 50 497 -50
28AUG26 45.00 C 0.09 0.09 0.09 0.04 -0.11 61 9 550 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 -0.08 60 0 187 0
28AUG26 47.00 C 0.05 0.05 0.03 0.01 -0.05 60 224 833 -40
28AUG26 48.00 C 0.04 0.04 0.04 0.01 -0.03 65 6 335 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 196 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 540 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 84 0 339 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 698 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 104 0 512 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,039 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 121 0 319 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 129 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 137 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 144 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 151 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 158 0 105 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 165 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 171 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 177 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 183 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 188 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 194 0 20 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 199 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 204 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 209 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 214 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 218 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 223 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 227 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 232 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 236 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 16.41 -1.66 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.42 -1.66 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.37 -1.71 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.44 -1.63 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.46 -1.64 57 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.49 -1.55 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.39 -1.68 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.42 -1.71 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.52 -1.66 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.64 -1.49 47 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 6.82 -1.46 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.22 -1.47 57 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.49 -1.41 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.67 -1.48 54 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 4.18 -1.27 57 0 90 0
29SEP26 36.00 C 0.00 0.00 0.00 3.50 -1.30 55 0 83 0
29SEP26 37.00 C 3.76 3.76 3.19 3.00 -1.21 55 19 151 -4
29SEP26 38.00 C 0.00 0.00 0.00 2.60 -1.06 56 0 401 0
29SEP26 39.00 C 2.40 2.40 2.40 2.22 -0.97 57 11 268 +11
29SEP26 40.00 C 2.20 2.20 1.84 1.88 -0.80 57 177 814 +94
29SEP26 41.00 C 0.00 0.00 0.00 1.60 -0.78 58 0 86 0
29SEP26 42.00 C 1.56 1.60 1.56 1.34 -0.71 58 7 200 +7
29SEP26 43.00 C 0.00 0.00 0.00 1.11 -0.63 58 0 223 0
29SEP26 44.00 C 1.14 1.14 1.14 0.91 -0.56 58 3 442 0
29SEP26 45.00 C 1.00 1.00 1.00 0.75 -0.49 58 2 207 0
29SEP26 46.00 C 0.75 0.75 0.71 0.61 -0.42 58 10 60 -1
29SEP26 47.00 C 0.78 0.78 0.59 0.49 -0.37 58 50 295 +14
29SEP26 48.00 C 0.67 0.67 0.51 0.40 -0.31 58 74 403 -44
29SEP26 49.00 C 0.55 0.55 0.45 0.32 -0.27 58 20 314 0
29SEP26 50.00 C 0.46 0.46 0.46 0.26 -0.23 58 3 668 -3
29SEP26 52.50 C 0.27 0.27 0.27 0.14 -0.15 57 62 559 +62
29SEP26 55.00 C 0.00 0.00 0.00 0.08 -0.09 58 0 1,511 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.05 59 0 1,641 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.03 59 0 1,652 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.02 61 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 753 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 102 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 108 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 110 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 10.76 -1.43 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.88 -1.41 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.10 -1.33 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.25 -1.35 54 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 7.56 -1.28 55 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.81 -1.29 55 0 4 0
29OCT26 33.00 C 0.00 0.00 0.00 6.34 -1.07 59 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 5.55 -1.42 56 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 5.00 -1.33 56 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 4.48 -1.26 56 0 90 0
29OCT26 37.00 C 0.00 0.00 0.00 4.01 -1.11 57 0 60 0
29OCT26 38.00 C 0.00 0.00 0.00 3.57 -1.08 57 0 180 0
29OCT26 39.00 C 0.00 0.00 0.00 3.18 -1.03 57 0 107 0
29OCT26 40.00 C 0.00 0.00 0.00 2.88 -0.91 58 0 407 0
29OCT26 41.00 C 0.00 0.00 0.00 2.58 -0.87 59 0 293 0
29OCT26 42.00 C 2.55 2.55 2.55 2.29 -0.76 59 4 140 +4
29OCT26 43.00 C 0.00 0.00 0.00 2.05 -0.70 60 0 300 0
29OCT26 44.00 C 0.00 0.00 0.00 1.80 -0.65 60 0 640 0
29OCT26 45.00 C 2.01 2.07 2.00 1.58 -0.59 59 4 687 -4
29OCT26 46.00 C 0.00 0.00 0.00 1.38 -0.54 59 0 512 0
29OCT26 47.00 C 1.67 1.67 1.67 1.21 -0.49 59 50 260 +45
29OCT26 48.00 C 1.51 1.51 1.51 1.05 -0.44 59 15 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.92 -0.40 59 0 124 0
29OCT26 50.00 C 0.00 0.00 0.00 0.80 -0.36 59 0 205 0
29OCT26 52.50 C 0.00 0.00 0.00 0.56 -0.27 59 0 85 0
29OCT26 55.00 C 0.00 0.00 0.00 0.39 -0.20 59 0 151 0
29OCT26 57.50 C 0.00 0.00 0.00 0.27 -0.15 59 0 26 0
29OCT26 60.00 C 0.00 0.00 0.00 0.18 -0.12 59 0 74 0
29OCT26 62.50 C 0.00 0.00 0.00 0.13 -0.08 59 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.09 -0.06 60 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.06 -0.04 59 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.04 -0.03 59 0 691 0
29OCT26 72.50 C 0.00 0.00 0.00 0.03 -0.02 60 0 440 0
27NOV26 28.00 C 0.00 0.00 0.00 10.27 -1.38 54 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.50 -1.35 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.76 -1.31 55 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.06 -1.30 55 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.43 -1.25 56 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.83 -1.20 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.26 -1.16 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.74 -1.10 57 0 0 0
27NOV26 36.00 C 6.10 6.10 6.10 5.24 -1.25 57 15 15 +15
27NOV26 37.00 C 5.62 5.62 5.62 4.86 -1.05 58 15 15 +15
27NOV26 38.00 C 5.18 5.18 5.18 4.38 -1.08 58 15 15 +15
27NOV26 39.00 C 4.77 4.77 4.77 4.02 -1.02 58 15 15 +15
27NOV26 40.00 C 0.00 0.00 0.00 3.70 -0.97 59 0 17 0
27NOV26 41.00 C 0.00 0.00 0.00 3.43 -0.87 60 0 115 0
27NOV26 42.00 C 3.38 3.39 3.21 3.10 -0.82 60 55 76 +55
27NOV26 43.00 C 0.00 0.00 0.00 2.84 -0.73 60 0 45 0
27NOV26 44.00 C 2.71 2.73 2.71 2.57 -0.68 60 400 490 +400
27NOV26 45.00 C 0.00 0.00 0.00 2.32 -0.63 60 0 255 0
27NOV26 46.00 C 0.00 0.00 0.00 2.09 -0.59 60 0 63 0
27NOV26 47.00 C 0.00 0.00 0.00 1.88 -0.55 60 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 1.69 -0.51 60 0 10 0
27NOV26 49.00 C 0.00 0.00 0.00 1.52 -0.47 60 0 64 0
27NOV26 50.00 C 1.80 1.82 1.80 1.37 -0.43 60 50 128 +50
30DEC26 27.00 C 0.00 0.00 0.00 11.49 -1.38 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.86 -1.22 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.12 -1.20 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.38 -1.21 57 0 100 0
30DEC26 31.00 C 0.00 0.00 0.00 8.71 -1.19 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.10 -1.30 57 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 7.53 -1.28 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.95 -1.13 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.44 -1.11 57 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 5.99 -1.07 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.57 -0.99 58 0 46 0
30DEC26 38.00 C 0.00 0.00 0.00 5.18 -0.96 59 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 4.81 -0.92 59 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 4.49 -0.86 60 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 4.26 -0.74 61 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 3.90 -0.81 61 0 224 0
30DEC26 43.00 C 0.00 0.00 0.00 3.61 -0.75 61 0 80 0
30DEC26 44.00 C 3.53 3.53 3.53 3.32 -0.71 61 30 894 +16
30DEC26 45.00 C 0.00 0.00 0.00 3.05 -0.67 61 0 950 0
30DEC26 46.00 C 0.00 0.00 0.00 2.81 -0.62 61 0 136 0
30DEC26 47.00 C 0.00 0.00 0.00 2.58 -0.59 60 0 1,092 0
30DEC26 48.00 C 0.00 0.00 0.00 2.37 -0.55 60 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 2.17 -0.52 60 0 210 0
30DEC26 50.00 C 0.00 0.00 0.00 1.99 -0.49 60 0 451 0
30DEC26 52.50 C 0.00 0.00 0.00 1.60 -0.41 60 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.29 -0.34 60 0 1,619 0
30DEC26 57.50 C 0.00 0.00 0.00 1.03 -0.29 60 0 2,567 0
30DEC26 60.00 C 0.00 0.00 0.00 0.83 -0.24 60 0 2,032 0
30DEC26 62.50 C 0.00 0.00 0.00 0.66 -0.20 60 0 937 0
30DEC26 65.00 C 0.00 0.00 0.00 0.53 -0.17 60 0 585 0
30DEC26 67.50 C 0.00 0.00 0.00 0.42 -0.14 60 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.34 -0.11 60 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 0.27 -0.09 60 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 -0.07 60 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 -0.07 60 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 -0.05 60 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 -0.05 60 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 -0.04 60 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 -0.02 61 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 -0.02 60 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 -0.02 60 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.02 60 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 -0.02 60 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 12.51 -1.33 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.95 -1.20 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.30 -1.18 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.67 -1.19 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.09 -1.18 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.57 -1.12 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.06 -1.08 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.51 -1.13 58 0 0 0
30MAR27 35.00 C 8.71 8.71 8.71 8.09 -1.06 58 15 15 +15
30MAR27 36.00 C 8.27 8.27 8.27 7.70 -0.99 59 15 15 +15
30MAR27 37.00 C 7.71 7.71 7.71 7.21 -1.05 58 16 15 +6
30MAR27 38.00 C 7.15 7.15 7.15 6.84 -1.01 59 8 14 +5
30MAR27 39.00 C 0.00 0.00 0.00 6.53 -0.94 59 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 6.22 -0.89 60 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 5.98 -0.80 61 0 126 0
30MAR27 42.00 C 0.00 0.00 0.00 5.67 -0.94 61 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 5.35 -0.91 61 0 66 0
30MAR27 44.00 C 5.44 5.44 5.44 5.05 -0.87 61 9 75 +9
30MAR27 45.00 C 0.00 0.00 0.00 4.68 -0.92 60 0 33 0
30MAR27 46.00 C 0.00 0.00 0.00 4.44 -0.80 60 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 4.23 -0.78 61 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 3.99 -0.75 61 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 3.76 -0.72 61 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 3.54 -0.69 61 0 167 0
30MAR27 52.50 C 0.00 0.00 0.00 3.06 -0.62 61 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 2.64 -0.56 60 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 2.28 -0.50 60 0 21 0
30MAR27 60.00 C 2.60 2.60 2.60 1.97 -0.45 60 5 190 +5
30MAR27 62.50 C 0.00 0.00 0.00 1.70 -0.40 60 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 1.47 -0.36 60 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 1.27 -0.32 60 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.10 -0.29 60 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.95 -0.26 60 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 0.83 -0.23 60 0 542 0
30MAR27 77.50 C 0.00 0.00 0.00 0.72 -0.20 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.62 -0.19 60 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 0.54 -0.16 60 0 22 0
30MAR27 85.00 C 0.00 0.00 0.00 0.47 -0.15 60 10 2 -10
30MAR27 87.50 C 0.00 0.00 0.00 0.41 -0.13 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.36 -0.11 60 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.31 -0.11 60 0 6 0
30MAR27 95.00 C 0.00 0.00 0.00 0.27 -0.10 60 10 0 -10
30MAR27 97.50 C 0.00 0.00 0.00 0.24 -0.08 60 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.21 -0.07 60 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.18 -0.07 60 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.16 -0.06 60 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.14 -0.05 60 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.13 -0.04 60 0 60 0
30MAR27 112.50 C 0.00 0.00 0.00 0.11 -0.04 60 0 212 0
29JUN27 27.00 C 0.00 0.00 0.00 13.50 -1.30 59 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.91 -1.26 60 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.32 -1.25 60 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.90 -1.09 61 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.37 -1.08 61 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 10.90 -1.03 62 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.44 -0.99 62 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 9.85 -1.11 61 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.41 -1.10 61 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 9.01 -1.31 61 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 8.78 -1.13 62 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 8.32 -1.18 62 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 7.97 -1.15 62 0 603 0
29JUN27 40.00 C 0.00 0.00 0.00 7.71 -1.03 63 0 200 0
29JUN27 41.00 C 0.00 0.00 0.00 7.33 -1.04 62 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 7.02 -0.98 62 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 6.71 -0.91 62 0 10 0
29JUN27 44.00 C 0.00 0.00 0.00 6.42 -0.90 62 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 6.12 -0.90 62 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 5.82 -0.90 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.57 -0.85 62 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 5.34 -0.78 62 0 188 0
29JUN27 49.00 C 0.00 0.00 0.00 5.11 -0.76 62 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 4.87 -0.77 62 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 4.34 -0.71 62 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.90 -0.62 62 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 3.46 -0.63 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.11 -0.54 62 0 421 0
29JUN27 62.50 C 0.00 0.00 0.00 2.79 -0.51 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.48 -0.50 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.25 -0.41 62 0 0 0
29JUN27 70.00 C 2.85 2.85 2.85 2.02 -0.39 61 2 39 +2
29JUN27 72.50 C 0.00 0.00 0.00 1.79 -0.39 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.63 -0.33 61 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 1.47 -0.30 61 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 1.32 -0.30 61 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.19 -0.27 61 0 52 0
29JUN27 85.00 C 0.00 0.00 0.00 1.08 -0.23 61 0 90 0
29JUN27 87.50 C 0.00 0.00 0.00 0.98 -0.22 61 0 135 0
TOTAL CALL 2,328 68,319 +1,215
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 97 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 185 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 118 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 155 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 161 0
28AUG26 32.00 P 0.00 0.00 0.00 0.07 +0.03 60 0 229 0
28AUG26 33.00 P 0.16 0.16 0.16 0.14 +0.06 59 10 381 0
28AUG26 34.00 P 0.28 0.28 0.25 0.27 +0.12 59 63 311 +3
28AUG26 35.00 P 0.38 0.46 0.38 0.47 +0.21 58 211 340 +160
28AUG26 36.00 P 0.63 0.84 0.63 0.80 +0.37 60 122 296 +67
28AUG26 37.00 P 0.91 1.23 0.91 1.24 +0.54 60 493 475 +218
28AUG26 38.00 P 1.32 1.32 1.32 1.77 +0.72 60 10 365 0
28AUG26 39.00 P 0.00 0.00 0.00 2.38 +0.88 59 0 260 0
28AUG26 40.00 P 0.00 0.00 0.00 3.12 +1.06 59 0 376 0
28AUG26 41.00 P 0.00 0.00 0.00 3.94 +1.16 59 0 140 0
28AUG26 42.00 P 0.00 0.00 0.00 4.82 +1.30 59 0 179 0
28AUG26 43.00 P 0.00 0.00 0.00 5.83 +1.49 68 0 563 0
28AUG26 44.00 P 0.00 0.00 0.00 6.75 +1.54 67 0 211 0
28AUG26 45.00 P 0.00 0.00 0.00 7.68 +1.56 60 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 8.92 +1.64 100 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 9.95 +1.68 110 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 10.78 +1.50 98 0 66 -29
28AUG26 49.00 P 0.00 0.00 0.00 11.88 +1.58 117 0 577 -388
28AUG26 50.00 P 0.00 0.00 0.00 12.70 +1.51 94 0 206 -208
28AUG26 52.50 P 0.00 0.00 0.00 15.19 +1.58 103 0 0 -19
28AUG26 55.00 P 0.00 0.00 0.00 17.66 +1.56 0 0 15 -82
28AUG26 57.50 P 0.00 0.00 0.00 20.32 +1.71 157 0 198 0
28AUG26 60.00 P 0.00 0.00 0.00 22.66 +1.55 0 0 506 0
28AUG26 62.50 P 0.00 0.00 0.00 25.16 +1.55 0 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 27.80 +1.70 187 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 30.16 +1.56 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.93 +1.83 229 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 35.16 +1.56 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 37.66 +1.56 0 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 40.19 +1.59 198 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 42.72 +1.61 220 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 45.18 +1.57 206 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 47.78 +1.67 252 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 50.28 +1.67 259 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 52.66 +1.55 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 55.33 +1.72 286 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 57.92 +1.81 310 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 60.16 +1.55 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 62.91 +1.80 321 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 65.42 +1.81 329 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 67.66 +1.55 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 70.16 +1.55 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 72.92 +1.81 348 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 75.16 +1.56 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.02 58 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 +0.03 58 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 +0.06 58 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 0.28 +0.07 57 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 0.42 +0.12 58 0 752 0
29SEP26 31.00 P 0.00 0.00 0.00 0.58 +0.17 58 0 739 0
29SEP26 32.00 P 0.72 0.75 0.72 0.78 +0.22 57 45 771 -35
29SEP26 33.00 P 1.04 1.06 1.04 1.04 +0.28 57 50 626 +25
29SEP26 34.00 P 1.39 1.39 1.39 1.36 +0.35 57 15 34 0
29SEP26 35.00 P 1.42 1.42 1.42 1.78 +0.48 58 15 126 0
29SEP26 36.00 P 2.03 2.03 2.03 2.22 +0.59 59 10 439 +10
29SEP26 37.00 P 0.00 0.00 0.00 2.72 +0.64 59 0 277 0
29SEP26 38.00 P 3.23 3.23 3.23 3.28 +0.77 59 1 259 +1
29SEP26 39.00 P 3.60 3.60 3.60 3.89 +0.86 60 1 536 +1
29SEP26 40.00 P 0.00 0.00 0.00 4.56 +0.94 60 0 223 0
29SEP26 41.00 P 0.00 0.00 0.00 5.12 +0.87 57 0 229 0
29SEP26 42.00 P 0.00 0.00 0.00 5.89 +0.96 58 0 247 0
29SEP26 43.00 P 0.00 0.00 0.00 6.64 +0.90 58 0 147 0
29SEP26 44.00 P 0.00 0.00 0.00 7.62 +1.13 62 0 92 0
29SEP26 45.00 P 0.00 0.00 0.00 8.51 +1.22 64 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 9.39 +1.28 65 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 10.29 +1.31 66 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 11.27 +1.47 69 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 11.92 +1.15 60 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 13.14 +1.44 72 0 292 0
29SEP26 52.50 P 0.00 0.00 0.00 15.50 +1.41 74 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 17.67 +1.26 57 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 20.32 +1.38 78 0 1,554 0
29SEP26 60.00 P 0.00 0.00 0.00 22.76 +1.42 79 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 25.36 +1.55 93 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 28.00 +1.90 106 0 31 -85
29SEP26 67.50 P 0.00 0.00 0.00 30.50 +1.90 112 0 15 -15
29SEP26 70.00 P 0.00 0.00 0.00 32.93 +1.83 113 0 0 -42
29SEP26 72.50 P 0.00 0.00 0.00 35.48 +1.88 121 0 0 -19
29SEP26 75.00 P 0.00 0.00 0.00 37.87 +1.77 118 0 15 -4
29SEP26 77.50 P 0.00 0.00 0.00 40.50 +1.72 131 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 42.86 +1.58 126 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.22 +1.61 116 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.90 +1.79 137 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.38 +1.67 140 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.98 +1.69 150 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 55.45 +1.84 152 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 57.92 +1.81 153 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 60.50 +1.89 162 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 62.91 +1.80 159 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 65.42 +1.81 163 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 67.71 +1.60 143 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 70.23 +1.62 149 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 73.00 +1.89 178 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 75.50 +1.90 181 0 0 0
29OCT26 27.00 P 0.37 0.38 0.37 0.39 +0.08 58 7 77 +7
29OCT26 28.00 P 0.44 0.48 0.44 0.53 +0.13 58 17 19 +17
29OCT26 29.00 P 0.00 0.00 0.00 0.72 +0.18 59 0 122 0
29OCT26 30.00 P 0.00 0.00 0.00 0.91 +0.21 58 0 104 0
29OCT26 31.00 P 0.00 0.00 0.00 1.16 +0.25 58 0 180 0
29OCT26 32.00 P 0.00 0.00 0.00 1.43 +0.29 58 0 92 0
29OCT26 33.00 P 0.00 0.00 0.00 1.77 +0.36 58 0 84 0
29OCT26 34.00 P 0.00 0.00 0.00 2.14 +0.41 58 0 69 0
29OCT26 35.00 P 0.00 0.00 0.00 2.55 +0.48 57 0 114 0
29OCT26 36.00 P 0.00 0.00 0.00 3.06 +0.59 58 0 102 0
29OCT26 37.00 P 3.41 3.42 3.41 3.60 +0.71 59 130 93 -120
29OCT26 38.00 P 0.00 0.00 0.00 4.19 +0.81 59 0 330 0
29OCT26 39.00 P 0.00 0.00 0.00 4.88 +0.95 61 0 120 0
29OCT26 40.00 P 0.00 0.00 0.00 5.27 +0.74 57 0 302 0
29OCT26 41.00 P 0.00 0.00 0.00 6.14 +0.84 60 0 175 0
29OCT26 42.00 P 0.00 0.00 0.00 6.93 +0.96 62 0 43 0
29OCT26 43.00 P 0.00 0.00 0.00 7.46 +0.81 59 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 8.26 +0.88 60 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 9.05 +0.92 60 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 9.91 +1.01 61 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 10.70 +0.98 60 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 11.79 +1.26 65 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 12.60 +1.21 64 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 13.52 +1.25 66 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 15.85 +1.33 68 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 18.11 +1.24 67 0 26 0
29OCT26 57.50 P 20.50 20.50 20.50 20.55 +1.27 71 1 7 +1
29OCT26 60.00 P 0.00 0.00 0.00 22.98 +1.37 74 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 25.45 +1.43 77 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 28.00 +1.56 83 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 30.50 +1.62 88 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.93 +1.59 89 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.49 +1.68 95 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 0.91 +0.20 59 0 2 0
27NOV26 29.00 P 0.00 0.00 0.00 1.12 +0.21 59 0 3 0
27NOV26 30.00 P 0.00 0.00 0.00 1.39 +0.26 59 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 1.67 +0.30 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 2.02 +0.38 58 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 2.37 +0.40 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.78 +0.47 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 3.25 +0.55 59 0 24 0
27NOV26 36.00 P 0.00 0.00 0.00 3.76 +0.64 59 0 56 0
27NOV26 37.00 P 0.00 0.00 0.00 4.32 +0.72 59 0 58 0
27NOV26 38.00 P 0.00 0.00 0.00 4.92 +0.79 60 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 5.64 +0.95 61 0 205 0
27NOV26 40.00 P 0.00 0.00 0.00 6.10 +0.81 60 0 328 0
27NOV26 41.00 P 6.70 6.70 6.70 6.79 +1.05 60 15 292 +15
27NOV26 42.00 P 0.00 0.00 0.00 7.52 +0.81 61 0 15 0
27NOV26 43.00 P 8.15 8.15 8.15 8.25 +0.86 61 10 10 +10
27NOV26 44.00 P 0.00 0.00 0.00 9.01 +0.93 61 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.80 +0.98 62 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.68 +1.10 64 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.43 +1.09 63 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.26 +1.10 63 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.11 +1.13 64 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.09 +1.29 66 0 0 0
30DEC26 27.00 P 0.85 0.95 0.85 1.07 +0.22 59 18 272 +18
30DEC26 28.00 P 0.00 0.00 0.00 1.29 +0.23 59 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 1.57 +0.29 59 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.85 +0.30 59 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 2.20 +0.34 59 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 2.55 +0.40 58 0 20 0
30DEC26 33.00 P 2.93 2.93 2.93 2.96 +0.46 58 2 107 +2
30DEC26 34.00 P 0.00 0.00 0.00 3.38 +0.51 58 0 19 0
30DEC26 35.00 P 0.00 0.00 0.00 3.88 +0.59 59 0 112 0
30DEC26 36.00 P 4.20 4.20 4.20 4.39 +0.49 59 10 109 +10
30DEC26 37.00 P 4.65 4.65 4.65 4.96 +0.69 59 10 123 +10
30DEC26 38.00 P 5.21 5.21 5.21 5.55 +0.62 59 10 356 +10
30DEC26 39.00 P 5.80 5.80 5.80 6.34 +0.95 62 15 293 0
30DEC26 40.00 P 0.00 0.00 0.00 6.96 +0.95 62 0 413 0
30DEC26 41.00 P 0.00 0.00 0.00 7.55 +0.89 61 0 64 0
30DEC26 42.00 P 0.00 0.00 0.00 8.33 +0.95 62 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 9.00 +0.93 62 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 9.68 +0.91 62 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 10.46 +1.00 62 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 11.24 +1.02 63 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 12.11 +1.12 64 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 12.94 +1.19 64 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 13.71 +1.16 64 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 14.56 +1.18 64 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 16.81 +1.33 67 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 19.07 +1.39 68 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 21.39 +1.44 70 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 23.56 +1.29 69 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 25.90 +1.27 70 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 28.25 +1.39 70 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 30.63 +1.23 71 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 33.03 +1.26 72 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 35.49 +1.32 73 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.88 +1.30 73 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 40.50 +1.50 79 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.86 +1.42 78 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 45.25 +1.36 75 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 47.90 +1.54 84 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.38 +1.55 85 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 52.98 +1.67 91 0 0 -5
30DEC26 92.50 P 0.00 0.00 0.00 55.45 +1.65 93 0 0 -7
30DEC26 95.00 P 0.00 0.00 0.00 57.96 +1.67 95 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 60.50 +1.71 98 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.96 +1.72 99 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 65.47 +1.73 101 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 67.96 +1.73 103 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 70.46 +1.72 105 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 73.00 +1.76 108 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 75.50 +1.76 110 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.95 +0.25 59 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 2.25 +0.25 59 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 2.60 +0.31 59 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 2.97 +0.33 59 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 3.34 +0.34 59 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.78 +0.41 58 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 4.22 +0.43 58 0 45 0
30MAR27 34.00 P 4.62 4.62 4.62 4.74 +0.51 59 15 15 +15
30MAR27 35.00 P 0.00 0.00 0.00 5.28 +0.60 59 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 5.84 +0.64 59 0 27 0
30MAR27 37.00 P 0.00 0.00 0.00 6.39 +0.64 59 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 7.05 +0.73 60 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.64 +0.72 60 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 8.30 +0.76 60 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 8.99 +0.69 61 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 9.69 +0.70 61 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.43 +0.94 61 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 11.17 +1.06 62 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 11.94 +0.85 63 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 12.69 +0.89 63 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 13.49 +0.98 63 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 14.27 +0.99 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 15.05 +0.99 63 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 15.86 +1.02 64 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 17.96 +1.13 65 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 20.10 +1.17 66 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 22.32 +1.25 67 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 24.52 +1.23 67 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 26.90 +1.37 69 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 29.18 +1.32 70 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 31.49 +1.29 70 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 33.82 +1.28 71 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 36.16 +1.28 72 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 38.54 +1.33 72 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 40.92 +1.32 73 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 43.32 +1.34 73 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.63 +1.26 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.15 +1.37 75 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 50.52 +1.32 74 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.98 +1.35 75 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 55.45 +1.39 76 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 57.96 +1.45 78 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 60.50 +1.53 81 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.96 +1.53 81 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 65.47 +1.67 83 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 67.96 +1.69 84 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 70.46 +1.71 86 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 73.00 +1.76 89 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 75.50 +1.76 90 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 2.94 +0.30 60 0 31 0
29JUN27 28.00 P 0.00 0.00 0.00 3.31 +0.31 60 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 3.69 +0.32 60 0 37 0
29JUN27 30.00 P 3.88 3.88 3.88 4.13 +0.38 60 1 8 +1
29JUN27 31.00 P 0.00 0.00 0.00 4.58 +0.41 60 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 5.04 +0.42 60 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 5.51 +0.44 59 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 6.04 +0.51 59 0 20 0
29JUN27 35.00 P 0.00 0.00 0.00 6.56 +0.52 59 0 220 0
29JUN27 36.00 P 0.00 0.00 0.00 7.09 +0.52 59 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 7.66 +0.56 59 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 8.29 +0.66 59 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 8.98 +0.78 60 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 9.65 +0.82 60 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 10.34 +0.75 61 0 110 0
29JUN27 42.00 P 0.00 0.00 0.00 11.07 +0.81 61 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 11.55 +0.55 59 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 12.28 +0.72 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.28 +0.99 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.07 +1.06 63 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.84 +0.82 63 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.56 +0.78 63 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.49 +0.94 64 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 17.22 +0.88 64 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 19.19 +0.87 64 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 21.35 +1.03 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.49 +1.08 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.66 +1.15 67 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 27.86 +1.16 67 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 29.98 +1.06 67 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.23 +1.08 68 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.62 +1.16 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 36.80 +1.07 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.13 +1.11 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.45 +1.11 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 43.93 +1.28 71 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 46.21 +1.21 71 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 48.68 +1.32 72 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 50.98 +1.26 72 0 0 0
TOTAL PUT 1,307 38,467 -457
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$ 35.100
28AUG26 18.50 C 0.00 0.00 0.00 16.61 +0.22 158 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 16.11 +0.22 149 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 15.61 +0.22 140 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 15.11 +0.22 131 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 14.11 +0.22 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 13.11 +0.22 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 12.11 +0.22 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.11 +0.22 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.11 +0.22 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.11 +0.22 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.11 +0.21 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.11 +0.21 0 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 6.11 +0.21 0 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 5.11 +0.21 0 0 545 0
28AUG26 31.00 C 0.00 0.00 0.00 4.11 +0.21 0 5 526 -5
28AUG26 32.00 C 0.00 0.00 0.00 3.12 +0.22 32 0 566 0
28AUG26 33.00 C 0.00 0.00 0.00 2.13 +0.20 26 0 661 0
28AUG26 34.00 C 1.06 1.08 1.04 1.22 +0.18 26 55 1,032 +15
28AUG26 35.00 C 0.42 0.42 0.42 0.52 +0.07 26 5 544 0
28AUG26 36.00 C 0.13 0.14 0.12 0.16 +0.01 26 115 852 +54
28AUG26 37.00 C 0.05 0.05 0.05 0.04 0.00 27 5 425 +5
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 36 0 279 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 223 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 223 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 75 0 55 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.61 +0.22 110 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.11 +0.22 105 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.61 +0.22 100 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.11 +0.22 95 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.11 +0.22 86 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.11 +0.22 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.11 +0.22 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.11 +0.22 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.11 +0.22 0 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 9.11 +0.22 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.11 +0.21 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.11 +0.21 0 0 64 0
29SEP26 29.00 C 0.00 0.00 0.00 6.11 +0.21 0 0 244 0
29SEP26 30.00 C 0.00 0.00 0.00 5.11 +0.21 0 0 1,118 0
29SEP26 31.00 C 3.86 3.86 3.86 4.12 +0.22 30 7 1,013 +7
29SEP26 32.00 C 0.00 0.00 0.00 3.13 +0.20 27 0 1,156 0
29SEP26 33.00 C 0.00 0.00 0.00 2.22 +0.16 27 0 1,156 0
29SEP26 34.00 C 1.19 1.41 1.19 1.44 +0.07 25 21 1,020 +9
29SEP26 35.00 C 0.78 0.87 0.77 0.94 +0.07 26 17 2,390 +14
29SEP26 36.00 C 0.60 0.61 0.58 0.61 +0.03 27 30 629 -3
29SEP26 37.00 C 0.39 0.42 0.38 0.38 +0.03 27 87 1,366 +18
29SEP26 38.00 C 0.00 0.00 0.00 0.22 +0.02 27 0 499 0
29SEP26 39.00 C 0.17 0.17 0.17 0.13 +0.01 27 2 204 +2
29SEP26 40.00 C 0.10 0.11 0.10 0.07 +0.01 27 6 315 +6
29SEP26 41.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 767 0
29SEP26 42.00 C 0.05 0.05 0.05 0.02 0.00 28 30 649 +30
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 30 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 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 62 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 16.61 +0.22 93 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 16.11 +0.22 89 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 15.61 +0.22 84 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 15.11 +0.22 80 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 14.11 +0.22 72 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 13.11 +0.22 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 12.11 +0.22 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.11 +0.22 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.11 +0.22 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.11 +0.22 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.11 +0.21 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.11 +0.21 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.11 +0.21 0 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 5.11 +0.21 0 0 187 0
29OCT26 31.00 C 0.00 0.00 0.00 4.14 +0.22 28 0 311 0
29OCT26 32.00 C 0.00 0.00 0.00 3.24 +0.20 28 0 269 0
29OCT26 33.00 C 0.00 0.00 0.00 2.42 +0.08 26 0 468 0
29OCT26 34.00 C 0.00 0.00 0.00 1.85 +0.07 27 0 374 0
29OCT26 35.00 C 0.00 0.00 0.00 1.41 +0.15 27 0 522 0
29OCT26 36.00 C 0.97 0.97 0.97 1.04 +0.07 28 8 1,213 -8
29OCT26 37.00 C 0.72 0.77 0.72 0.77 +0.08 28 29 276 +29
29OCT26 38.00 C 0.00 0.00 0.00 0.56 +0.08 28 0 129 0
29OCT26 39.00 C 0.36 0.36 0.36 0.39 +0.07 28 2 215 +2
29OCT26 40.00 C 0.00 0.00 0.00 0.26 +0.05 28 0 120 0
29OCT26 41.00 C 0.00 0.00 0.00 0.18 +0.04 28 0 167 0
29OCT26 42.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 890 0
29OCT26 43.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 58 0
29OCT26 44.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 84 0
29OCT26 45.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 14.11 +0.22 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 13.11 +0.22 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 12.11 +0.22 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.11 +0.22 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.11 +0.22 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.11 +0.22 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.11 +0.21 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.11 +0.21 0 0 0 0
27NOV26 29.00 C 5.90 5.90 5.90 6.12 +0.22 31 1 2 0
27NOV26 30.00 C 0.00 0.00 0.00 5.14 +0.21 29 0 0 0
27NOV26 31.00 C 4.04 4.04 4.04 4.23 +0.16 28 15 15 +15
27NOV26 32.00 C 0.00 0.00 0.00 3.46 +0.12 28 0 60 0
27NOV26 33.00 C 2.67 2.67 2.67 2.77 +0.04 27 15 195 0
27NOV26 34.00 C 0.00 0.00 0.00 2.28 +0.08 28 0 164 0
27NOV26 35.00 C 1.74 1.74 1.74 1.76 -0.01 27 45 179 +15
27NOV26 36.00 C 0.00 0.00 0.00 1.40 +0.01 28 0 36 0
27NOV26 37.00 C 0.00 0.00 0.00 1.14 +0.04 29 0 27 0
27NOV26 38.00 C 0.00 0.00 0.00 0.87 +0.02 29 0 37 0
27NOV26 39.00 C 0.67 0.67 0.67 0.65 +0.01 28 15 17 +15
27NOV26 40.00 C 0.00 0.00 0.00 0.48 0.00 28 0 32 0
27NOV26 41.00 C 0.00 0.00 0.00 0.35 0.00 28 0 1 0
27NOV26 42.00 C 0.00 0.00 0.00 0.26 +0.01 29 0 338 0
27NOV26 43.00 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.07 0.00 29 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 16.61 +0.22 72 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.11 +0.22 69 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.61 +0.22 67 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.11 +0.22 64 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 14.11 +0.22 59 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 13.11 +0.22 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.11 +0.22 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.11 +0.22 0 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 10.11 +0.22 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.11 +0.22 0 0 0 -3
30DEC26 27.00 C 0.00 0.00 0.00 8.11 +0.21 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.11 +0.21 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.14 +0.20 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.25 +0.18 29 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 4.46 +0.14 29 0 127 0
30DEC26 32.00 C 0.00 0.00 0.00 3.79 +0.13 29 0 105 0
30DEC26 33.00 C 0.00 0.00 0.00 3.18 +0.11 28 0 204 0
30DEC26 34.00 C 0.00 0.00 0.00 2.77 +0.21 30 0 172 0
30DEC26 35.00 C 0.00 0.00 0.00 2.19 +0.08 28 0 342 0
30DEC26 36.00 C 0.00 0.00 0.00 1.80 +0.06 29 0 472 0
30DEC26 37.00 C 1.31 1.31 1.31 1.44 +0.01 28 1 243 +1
30DEC26 38.00 C 0.00 0.00 0.00 1.19 +0.04 29 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.97 +0.06 29 0 87 0
30DEC26 40.00 C 0.00 0.00 0.00 0.78 +0.06 29 0 63 0
30DEC26 41.00 C 0.00 0.00 0.00 0.60 +0.04 29 0 49 0
30DEC26 42.00 C 0.00 0.00 0.00 0.47 +0.04 29 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.37 +0.03 29 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.28 +0.02 29 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.21 +0.02 29 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.05 0.00 29 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 16.61 +0.22 58 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 16.11 +0.22 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.61 +0.22 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.11 +0.22 51 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 14.11 +0.22 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.11 +0.22 43 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 12.11 +0.22 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.11 +0.22 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.11 +0.22 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.12 +0.20 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.15 +0.13 28 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.36 +0.02 29 0 60 0
30MAR27 29.00 C 6.55 6.55 6.55 6.49 -0.05 28 1 499 -1
30MAR27 30.00 C 0.00 0.00 0.00 5.93 +0.16 30 0 364 0
30MAR27 31.00 C 0.00 0.00 0.00 5.25 +0.14 29 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 4.63 +0.11 29 0 378 0
30MAR27 33.00 C 0.00 0.00 0.00 4.10 +0.13 30 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 3.48 +0.01 29 0 58 0
30MAR27 35.00 C 0.00 0.00 0.00 3.13 +0.08 30 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 2.71 +0.06 30 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 2.33 +0.05 29 0 36 0
30MAR27 38.00 C 0.00 0.00 0.00 2.03 +0.04 30 0 49 0
30MAR27 39.00 C 0.00 0.00 0.00 1.75 +0.04 30 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 1.51 +0.04 30 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.29 +0.06 30 0 105 0
30MAR27 42.00 C 0.00 0.00 0.00 1.10 +0.04 30 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.93 +0.05 30 0 52 0
30MAR27 44.00 C 0.00 0.00 0.00 0.78 +0.03 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.66 +0.06 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.55 +0.02 30 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.46 +0.02 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.38 +0.01 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.32 +0.02 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.26 +0.01 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.16 0.00 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 16.61 +0.22 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.11 +0.22 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.61 +0.22 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.11 +0.22 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 14.11 +0.22 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.11 +0.22 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.11 +0.20 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.17 +0.18 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.33 +0.18 31 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 9.52 +0.16 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.74 +0.15 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.01 +0.14 31 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 7.31 +0.13 31 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 6.66 +0.13 31 0 91 0
29JUN27 31.00 C 0.00 0.00 0.00 5.86 +0.10 29 0 183 0
29JUN27 32.00 C 0.00 0.00 0.00 5.30 +0.10 29 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 4.79 +0.08 30 0 46 0
29JUN27 34.00 C 0.00 0.00 0.00 4.30 +0.08 30 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 3.88 +0.07 30 0 62 0
29JUN27 36.00 C 0.00 0.00 0.00 3.46 +0.07 30 0 213 0
29JUN27 37.00 C 0.00 0.00 0.00 3.10 +0.05 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 2.76 +0.05 30 0 12 0
29JUN27 39.00 C 0.00 0.00 0.00 2.46 +0.03 30 0 33 0
29JUN27 40.00 C 0.00 0.00 0.00 2.19 +0.04 30 0 96 0
29JUN27 41.00 C 0.00 0.00 0.00 1.93 +0.02 30 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 1.72 +0.02 30 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.52 -0.02 31 0 49 0
29JUN27 44.00 C 0.00 0.00 0.00 1.41 +0.01 31 0 79 0
29JUN27 45.00 C 1.15 1.15 1.15 1.18 +0.01 30 11 168 +10
29JUN27 46.00 C 0.00 0.00 0.00 1.10 +0.04 31 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.97 +0.03 31 0 2 0
TOTAL CALL 528 35,586 +227
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 153 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 141 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 135 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 54 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 369 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 440 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 279 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 883 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,278 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,443 0
28AUG26 32.00 P 0.12 0.12 0.12 0.04 -0.02 27 5 1,382 +5
28AUG26 33.00 P 0.00 0.00 0.00 0.16 -0.07 27 0 648 0
28AUG26 34.00 P 0.70 0.70 0.50 0.49 -0.11 27 44 783 +3
28AUG26 35.00 P 1.30 1.30 1.30 1.09 -0.16 28 1 377 0
28AUG26 36.00 P 0.00 0.00 0.00 1.92 -0.15 31 0 20 0
28AUG26 37.00 P 3.00 3.00 3.00 2.88 -0.13 38 14 60 -14
28AUG26 38.00 P 0.00 0.00 0.00 3.78 -0.22 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 4.78 -0.22 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 5.78 -0.22 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 6.78 -0.22 36 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.78 -0.22 43 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.78 -0.21 49 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.78 -0.21 55 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.78 -0.21 61 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.78 -0.21 67 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.78 -0.21 72 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 318 0
29SEP26 27.00 P 0.03 0.03 0.03 0.01 0.00 30 40 116 +20
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 29 0 169 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 684 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 962 0
29SEP26 31.00 P 0.27 0.27 0.27 0.21 -0.03 27 3 848 0
29SEP26 32.00 P 0.00 0.00 0.00 0.40 -0.04 27 0 1,685 0
29SEP26 33.00 P 0.00 0.00 0.00 0.70 -0.09 27 0 2,154 0
29SEP26 34.00 P 0.00 0.00 0.00 1.13 -0.10 27 0 809 0
29SEP26 35.00 P 1.74 1.74 1.74 1.69 -0.12 28 2 1,271 +2
29SEP26 36.00 P 2.45 2.45 2.45 2.38 -0.14 28 17 279 +17
29SEP26 37.00 P 3.55 3.55 3.55 3.17 -0.10 30 15 25 -5
29SEP26 38.00 P 0.00 0.00 0.00 3.93 -0.33 27 0 74 0
29SEP26 39.00 P 0.00 0.00 0.00 4.85 -0.21 27 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 5.81 -0.21 27 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 6.90 -0.16 38 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 7.78 -0.22 26 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.78 -0.22 29 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.78 -0.21 32 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 10.78 -0.21 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.78 -0.21 38 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 12.78 -0.21 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.78 -0.21 43 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 14.78 -0.21 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.77 -0.22 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 18.27 -0.22 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 20.77 -0.22 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 23.27 -0.22 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.77 -0.22 56 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.27 -0.21 67 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.77 -0.21 74 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 106 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 0.00 29 0 11 0
29OCT26 27.00 P 0.00 0.00 0.00 0.04 0.00 28 0 94 0
29OCT26 28.00 P 0.15 0.15 0.14 0.09 +0.01 29 51 90 +45
29OCT26 29.00 P 0.00 0.00 0.00 0.16 0.00 28 0 99 0
29OCT26 30.00 P 0.35 0.35 0.34 0.29 0.00 28 31 277 0
29OCT26 31.00 P 0.00 0.00 0.00 0.48 -0.01 28 0 1,325 0
29OCT26 32.00 P 0.00 0.00 0.00 0.74 -0.03 28 0 1,143 0
29OCT26 33.00 P 1.14 1.14 1.14 1.08 -0.07 28 34 397 -34
29OCT26 34.00 P 1.58 1.58 1.58 1.53 -0.09 28 4 237 +4
29OCT26 35.00 P 0.00 0.00 0.00 2.07 -0.10 28 0 41 0
29OCT26 36.00 P 0.00 0.00 0.00 2.72 -0.11 29 0 60 0
29OCT26 37.00 P 3.46 3.46 3.46 3.46 -0.06 29 15 15 +15
29OCT26 38.00 P 0.00 0.00 0.00 4.24 -0.08 29 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.03 -0.16 28 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.92 -0.18 28 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.03 -0.09 35 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.99 -0.07 37 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.97 -0.06 39 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.78 -0.22 28 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.78 -0.21 30 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.78 -0.21 32 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.78 -0.21 34 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 34 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.03 -0.01 29 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 40 0
27NOV26 27.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 41 0
27NOV26 28.00 P 0.00 0.00 0.00 0.18 -0.04 28 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.30 -0.05 28 0 44 0
27NOV26 30.00 P 0.61 0.61 0.61 0.48 -0.06 29 15 30 +14
27NOV26 31.00 P 0.00 0.00 0.00 0.71 -0.08 29 0 17 0
27NOV26 32.00 P 1.13 1.13 1.13 1.02 -0.08 29 15 228 +3
27NOV26 33.00 P 0.00 0.00 0.00 1.41 -0.08 29 0 278 0
27NOV26 34.00 P 0.00 0.00 0.00 1.87 -0.08 29 0 331 0
27NOV26 35.00 P 0.00 0.00 0.00 2.42 -0.08 29 0 277 0
27NOV26 36.00 P 0.00 0.00 0.00 3.04 -0.10 29 0 75 0
27NOV26 37.00 P 3.86 3.86 3.86 3.74 -0.10 29 15 15 +15
27NOV26 38.00 P 0.00 0.00 0.00 4.40 -0.20 28 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 5.21 -0.20 28 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.06 -0.21 28 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.15 -0.08 33 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.06 -0.07 34 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.00 -0.07 35 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.97 -0.08 37 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.91 -0.12 37 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.78 -0.22 29 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.78 -0.21 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 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 37 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 0.00 30 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 29 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 0.00 29 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 165 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 0.00 29 0 74 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 -0.01 29 0 117 0
30DEC26 28.00 P 0.00 0.00 0.00 0.33 -0.02 29 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 0.49 -0.03 29 0 199 0
30DEC26 30.00 P 0.00 0.00 0.00 0.71 -0.04 29 0 204 0
30DEC26 31.00 P 0.00 0.00 0.00 0.97 -0.05 29 0 226 0
30DEC26 32.00 P 0.00 0.00 0.00 1.30 -0.07 29 0 115 0
30DEC26 33.00 P 0.00 0.00 0.00 1.70 -0.08 29 0 139 0
30DEC26 34.00 P 0.00 0.00 0.00 2.15 -0.07 29 0 180 0
30DEC26 35.00 P 0.00 0.00 0.00 2.70 -0.09 29 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 3.30 -0.09 29 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 4.07 -0.01 30 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 4.66 -0.15 29 0 33 0
30DEC26 39.00 P 0.00 0.00 0.00 5.43 -0.16 29 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 6.25 -0.17 29 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 7.29 -0.08 32 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.12 -0.11 32 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.08 -0.07 33 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 9.97 -0.11 33 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 10.98 -0.07 35 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.97 -0.06 37 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 12.92 -0.11 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.78 -0.21 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.78 -0.21 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.77 -0.22 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.27 -0.22 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.77 -0.22 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.27 -0.22 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.77 -0.22 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.27 -0.21 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.77 -0.21 51 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 29 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 0.11 -0.01 30 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.17 -0.01 30 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 0.37 -0.03 30 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.52 -0.04 30 0 70 0
30MAR27 28.00 P 0.00 0.00 0.00 0.72 -0.04 30 0 86 0
30MAR27 29.00 P 0.00 0.00 0.00 0.96 -0.04 30 0 161 0
30MAR27 30.00 P 0.00 0.00 0.00 1.22 -0.07 30 0 193 0
30MAR27 31.00 P 0.00 0.00 0.00 1.54 -0.07 30 0 1,380 0
30MAR27 32.00 P 1.98 1.98 1.98 1.91 -0.07 29 1 442 -1
30MAR27 33.00 P 0.00 0.00 0.00 2.32 -0.11 29 0 253 0
30MAR27 34.00 P 2.81 2.81 2.81 2.81 -0.07 29 1 61 +1
30MAR27 35.00 P 0.00 0.00 0.00 3.34 -0.12 29 0 204 0
30MAR27 36.00 P 0.00 0.00 0.00 3.93 -0.12 29 0 172 0
30MAR27 37.00 P 0.00 0.00 0.00 4.61 -0.11 30 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.31 -0.10 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.07 -0.10 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.89 -0.06 31 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 7.69 -0.06 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.48 -0.10 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.38 -0.06 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.21 -0.06 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.14 -0.04 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.97 -0.15 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.92 -0.15 31 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 13.82 -0.21 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.80 -0.21 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.78 -0.22 29 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.27 -0.22 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.77 -0.22 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.27 -0.22 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.77 -0.22 38 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 0.00 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.18 -0.02 31 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.26 -0.03 31 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.37 -0.05 31 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 0.53 -0.04 31 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.68 -0.06 31 0 185 0
29JUN27 27.00 P 0.00 0.00 0.00 0.91 -0.07 31 0 4 0
29JUN27 28.00 P 0.00 0.00 0.00 1.17 -0.07 31 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.46 -0.09 31 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 1.79 -0.10 31 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.18 -0.11 31 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 2.59 -0.12 31 0 171 0
29JUN27 33.00 P 0.00 0.00 0.00 3.07 -0.13 32 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 3.57 -0.14 32 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 4.14 -0.15 32 0 150 0
29JUN27 36.00 P 0.00 0.00 0.00 4.72 -0.16 32 0 45 0
29JUN27 37.00 P 0.00 0.00 0.00 5.37 -0.17 32 0 3 0
29JUN27 38.00 P 0.00 0.00 0.00 6.03 -0.18 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.75 -0.18 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.49 -0.19 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.26 -0.20 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.07 +0.07 33 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.60 -0.20 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.44 -0.21 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.30 -0.21 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.17 -0.22 31 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.08 -0.21 31 0 0 0
TOTAL PUT 323 40,681 +90
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$ 8.315
28AUG26 6.00 C 0.00 0.00 0.00 2.33 -0.01 105 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.08 -0.01 93 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.83 -0.01 82 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.59 0.00 81 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.34 0.00 69 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.10 +0.01 63 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.86 0.00 55 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.63 0.00 49 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.40 -0.03 39 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.25 -0.03 41 0 3 0
28AUG26 8.50 C 0.13 0.13 0.13 0.14 -0.02 41 95 105 -68
28AUG26 8.75 C 0.00 0.00 0.00 0.07 -0.02 41 0 331 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 222 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 0.00 45 0 587 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 148 0
28AUG26 9.75 C 0.01 0.01 0.01 0.01 0.00 54 25 155 -25
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 474 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,179 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 758 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 98 0 410 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 109 0 299 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 119 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 128 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 137 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 146 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 154 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 162 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 169 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 177 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 183 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 2.34 -0.02 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.09 -0.02 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.85 -0.01 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.63 +0.01 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.40 +0.01 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.17 0.00 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.93 -0.03 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.75 -0.02 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.57 -0.03 34 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.43 -0.03 34 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.32 -0.02 35 0 160 0
29SEP26 8.75 C 0.00 0.00 0.00 0.24 -0.01 36 0 566 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 334 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.01 36 0 160 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 566 0
29SEP26 9.75 C 0.06 0.06 0.06 0.05 -0.01 35 10 457 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 0.00 37 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 39 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 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 50 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 95 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 105 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 127 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 131 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 138 0 20 0
29OCT26 6.00 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.10 -0.01 0 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.91 +0.04 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.69 +0.04 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.46 +0.02 39 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.26 +0.03 39 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.05 -0.02 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.87 -0.03 36 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.71 -0.03 35 0 60 0
29OCT26 8.25 C 0.00 0.00 0.00 0.57 -0.03 35 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.46 -0.03 35 0 215 0
29OCT26 8.75 C 0.00 0.00 0.00 0.36 -0.03 35 0 51 0
29OCT26 9.00 C 0.00 0.00 0.00 0.29 -0.02 36 0 241 0
29OCT26 9.25 C 0.00 0.00 0.00 0.23 -0.02 36 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.14 0.00 37 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 195 0
29OCT26 10.50 C 0.00 0.00 0.00 0.06 0.00 37 0 158 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 0.00 37 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.41 +0.03 42 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.18 +0.03 41 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.96 +0.03 41 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.74 +0.03 39 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.54 +0.03 39 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.34 +0.02 38 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.14 -0.02 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.98 -0.01 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.82 -0.03 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.69 -0.02 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.58 -0.02 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.48 -0.02 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.40 -0.02 36 0 60 0
27NOV26 9.25 C 0.00 0.00 0.00 0.33 -0.01 37 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.27 -0.01 37 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.22 -0.01 37 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 0.00 38 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.41 -0.02 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.19 -0.01 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.99 0.00 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.80 +0.02 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.60 +0.02 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.42 +0.02 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.24 +0.01 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.08 -0.02 36 0 0 0
30DEC26 8.00 C 0.97 0.97 0.97 0.94 +0.01 37 30 30 +30
30DEC26 8.25 C 0.00 0.00 0.00 0.82 +0.02 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.69 -0.03 36 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.59 -0.03 36 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.50 -0.04 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.43 -0.02 37 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.37 -0.01 37 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 -0.01 37 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.26 -0.01 37 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 38 0 512 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 38 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 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 47 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 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 58 0 199 0
30MAR27 6.00 C 0.00 0.00 0.00 2.54 -0.01 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.33 -0.02 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.17 +0.02 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.98 +0.02 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.80 +0.02 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.63 +0.01 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.45 -0.01 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.33 +0.02 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.19 +0.01 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.07 +0.01 37 0 0 0
30MAR27 8.50 C 0.99 0.99 0.99 0.96 +0.02 37 10 10 +10
30MAR27 8.75 C 0.00 0.00 0.00 0.86 -0.01 37 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 0.77 0.00 37 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.69 +0.01 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.60 0.00 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.55 +0.02 38 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.48 +0.01 38 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.38 +0.02 38 0 175 0
30MAR27 11.00 C 0.00 0.00 0.00 0.28 0.00 37 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 +0.02 38 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 +0.02 38 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 0.00 38 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 36 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 36 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 40 0 121 0
29JUN27 6.00 C 0.00 0.00 0.00 2.67 -0.02 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.48 -0.02 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.30 +0.01 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.13 +0.01 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.97 +0.02 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.82 +0.02 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.67 +0.02 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.52 +0.01 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.39 +0.01 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.28 +0.02 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.14 -0.04 36 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 1.05 -0.03 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.96 -0.02 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.86 -0.03 36 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.80 -0.01 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.72 -0.02 37 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.66 -0.02 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.53 -0.01 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.44 -0.01 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.37 -0.01 37 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.31 0.00 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.25 -0.01 38 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.21 0.00 38 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.17 0.00 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.14 0.00 38 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 58 0
TOTAL CALL 170 26,958 -53
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 0.00 46 0 313 0
28AUG26 7.75 P 0.04 0.04 0.04 0.04 0.00 42 15 734 -15
28AUG26 8.00 P 0.09 0.09 0.09 0.10 0.00 43 100 363 -100
28AUG26 8.25 P 0.23 0.23 0.23 0.19 +0.01 42 6 459 0
28AUG26 8.50 P 0.30 0.35 0.30 0.33 +0.02 43 79 1,508 -41
28AUG26 8.75 P 0.00 0.00 0.00 0.50 +0.01 41 0 349 0
28AUG26 9.00 P 0.00 0.00 0.00 0.69 -0.01 30 0 548 0
28AUG26 9.25 P 0.00 0.00 0.00 0.94 +0.01 38 0 704 0
28AUG26 9.50 P 0.00 0.00 0.00 1.19 -0.01 46 0 242 0
28AUG26 9.75 P 0.00 0.00 0.00 1.44 +0.01 53 0 212 0
28AUG26 10.00 P 1.77 1.77 1.77 1.69 -0.01 60 13 344 -15
28AUG26 10.50 P 0.00 0.00 0.00 2.19 -0.01 73 0 101 0
28AUG26 11.00 P 2.76 2.76 2.76 2.69 -0.01 85 2 56 0
28AUG26 11.50 P 0.00 0.00 0.00 3.19 -0.01 96 0 182 0
28AUG26 12.00 P 0.00 0.00 0.00 3.69 -0.01 107 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 4.19 -0.01 118 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.69 -0.01 127 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.19 -0.01 136 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.69 -0.01 145 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.19 -0.01 153 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.69 -0.01 161 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.19 -0.01 169 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.69 -0.01 176 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.19 -0.01 183 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 0.02 0.02 0.02 0.02 0.00 38 15 315 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 0.00 36 0 500 0
29SEP26 7.50 P 0.12 0.12 0.10 0.10 0.00 36 325 907 +315
29SEP26 7.75 P 0.17 0.17 0.17 0.16 0.00 35 15 401 +15
29SEP26 8.00 P 0.26 0.26 0.23 0.25 +0.01 36 9 469 +9
29SEP26 8.25 P 0.33 0.33 0.33 0.36 +0.01 36 62 696 +62
29SEP26 8.50 P 0.00 0.00 0.00 0.50 +0.02 36 0 318 0
29SEP26 8.75 P 0.00 0.00 0.00 0.64 -0.02 35 0 380 0
29SEP26 9.00 P 0.00 0.00 0.00 0.82 0.00 35 0 214 0
29SEP26 9.25 P 0.00 0.00 0.00 1.02 +0.01 35 0 240 0
29SEP26 9.50 P 1.31 1.31 1.31 1.24 -0.02 35 23 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.46 -0.03 34 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.70 0.00 36 0 608 0
29SEP26 10.50 P 0.00 0.00 0.00 2.22 +0.02 49 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.71 +0.01 53 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 3.21 +0.01 60 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.69 -0.01 56 0 205 0
29SEP26 12.50 P 0.00 0.00 0.00 4.21 +0.01 71 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 4.71 +0.01 77 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.19 -0.01 72 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.69 -0.01 76 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.19 -0.01 80 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.69 -0.01 84 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.19 -0.01 88 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.71 +0.01 104 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.20 0.00 103 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.69 +0.02 100 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.19 +0.02 103 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.69 +0.02 107 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.19 +0.02 110 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.69 +0.02 113 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.19 +0.02 116 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.71 +0.04 133 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.69 +0.02 125 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.69 +0.02 131 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.69 +0.02 136 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.69 +0.02 141 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.69 +0.02 145 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.69 +0.02 150 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.69 +0.02 154 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.69 +0.02 159 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 0.00 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 0.00 38 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.09 0.00 37 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.13 0.00 36 0 255 0
29OCT26 7.50 P 0.00 0.00 0.00 0.19 -0.01 36 0 275 0
29OCT26 7.75 P 0.00 0.00 0.00 0.27 0.00 36 0 145 0
29OCT26 8.00 P 0.00 0.00 0.00 0.37 +0.01 36 0 107 0
29OCT26 8.25 P 0.00 0.00 0.00 0.49 +0.01 37 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.63 +0.02 37 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 0.79 +0.02 38 0 204 0
29OCT26 9.00 P 0.00 0.00 0.00 0.94 +0.01 36 0 94 0
29OCT26 9.25 P 0.00 0.00 0.00 1.12 +0.01 36 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.33 -0.01 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.53 -0.03 36 0 0 0
29OCT26 10.00 P 1.78 1.78 1.78 1.76 -0.02 38 10 10 +10
29OCT26 10.50 P 0.00 0.00 0.00 2.22 -0.02 39 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.71 0.00 42 0 100 0
29OCT26 11.50 P 0.00 0.00 0.00 3.21 +0.01 47 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.69 -0.01 46 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.21 +0.01 57 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.71 +0.01 61 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 0.00 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 15 0
27NOV26 7.25 P 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.28 +0.01 37 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.36 0.00 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.46 0.00 37 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.58 0.00 37 0 206 0
27NOV26 8.50 P 0.00 0.00 0.00 0.72 +0.01 37 0 1,175 0
27NOV26 8.75 P 0.00 0.00 0.00 0.88 +0.02 37 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.04 0.00 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.22 0.00 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.41 -0.01 38 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.61 -0.01 38 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.81 -0.03 37 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.28 0.00 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.71 -0.02 37 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.22 0.00 43 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.70 0.00 44 0 6 0
27NOV26 12.50 P 0.00 0.00 0.00 4.21 +0.01 50 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.71 +0.01 53 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 0.00 37 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 0.00 37 0 125 0
30DEC26 7.50 P 0.00 0.00 0.00 0.36 +0.01 37 0 165 0
30DEC26 7.75 P 0.00 0.00 0.00 0.45 +0.01 37 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 +0.02 37 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.68 +0.02 37 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 0.81 +0.01 37 0 517 0
30DEC26 8.75 P 0.00 0.00 0.00 0.95 +0.01 37 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.13 0.00 38 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.31 0.00 38 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.48 -0.01 37 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 1.67 -0.02 37 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 1.88 -0.01 38 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.31 -0.01 39 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.75 -0.02 38 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.25 +0.02 42 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.72 +0.01 43 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 4.21 +0.01 45 0 228 0
30DEC26 13.00 P 0.00 0.00 0.00 4.71 +0.01 48 0 448 0
30DEC26 13.50 P 0.00 0.00 0.00 5.19 -0.01 46 0 278 -15
30DEC26 14.00 P 0.00 0.00 0.00 5.69 -0.01 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.19 -0.01 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.69 -0.01 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.19 -0.01 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.71 +0.01 65 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.20 0.00 65 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.69 +0.02 64 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.19 +0.02 66 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.69 +0.02 69 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.19 +0.02 71 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.69 +0.02 73 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.19 +0.02 75 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.71 +0.04 83 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 +0.01 37 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.29 +0.02 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 +0.02 38 0 100 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 +0.02 37 0 295 0
30MAR27 7.50 P 0.00 0.00 0.00 0.52 +0.01 37 0 180 0
30MAR27 7.75 P 0.00 0.00 0.00 0.63 +0.01 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.75 +0.02 37 0 204 0
30MAR27 8.25 P 0.00 0.00 0.00 0.86 +0.01 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.01 +0.02 37 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 1.16 +0.02 37 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.30 -0.01 37 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.48 0.00 37 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.64 -0.01 37 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.83 -0.01 37 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.05 +0.04 39 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.46 +0.05 39 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 2.88 +0.04 39 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.33 +0.05 41 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.74 -0.02 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.24 +0.02 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.72 +0.01 41 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 5.22 +0.02 44 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.71 +0.01 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.19 -0.01 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.69 -0.01 46 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 7.19 -0.01 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.71 +0.01 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.20 0.00 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.69 +0.02 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.19 +0.02 56 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.69 +0.02 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.21 0.00 38 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.27 0.00 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 0.00 38 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.49 0.00 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.59 +0.01 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.69 0.00 38 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.79 0.00 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 0.93 +0.02 38 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 1.06 +0.03 38 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.20 +0.03 38 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.34 +0.02 38 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.47 +0.01 38 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 1.63 +0.01 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 1.80 +0.01 38 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 1.97 +0.01 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.16 +0.01 38 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 2.60 +0.07 40 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.01 0.00 40 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.43 0.00 40 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.86 +0.01 40 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 4.31 -0.01 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.76 -0.02 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.22 +0.02 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.71 +0.01 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.19 -0.01 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.69 -0.01 41 0 0 0
TOTAL PUT 674 29,540 +225
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$ 87.100
28AUG26 55.00 C 0.00 0.00 0.00 32.14 -0.03 80 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.64 -0.03 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.14 -0.03 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.65 -0.02 73 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.10 -0.08 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.65 -0.03 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.10 -0.08 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.65 +0.19 0 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 12.15 +0.19 0 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 9.66 +0.20 27 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 7.16 +0.19 19 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 4.68 +0.18 17 0 187 0
28AUG26 85.00 C 0.00 0.00 0.00 2.39 +0.04 17 0 348 0
28AUG26 87.50 C 0.00 0.00 0.00 0.82 +0.03 17 0 710 0
28AUG26 90.00 C 0.23 0.23 0.20 0.15 -0.01 17 94 437 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 0.00 18 0 876 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 122 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 298 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 288 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 32.40 +0.23 76 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.91 +0.23 69 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.41 +0.22 63 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.92 +0.22 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.64 +0.43 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.95 +0.22 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.46 +0.22 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.77 +0.20 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.28 +0.19 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.82 +0.19 19 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 7.45 +0.18 19 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 5.28 +0.16 19 0 63 0
29SEP26 85.00 C 3.14 3.39 3.14 3.35 0.00 18 3 157 -1
29SEP26 87.50 C 0.00 0.00 0.00 1.99 +0.09 18 0 187 0
29SEP26 90.00 C 1.03 1.03 1.03 1.07 +0.05 19 1 296 0
29SEP26 92.50 C 0.53 0.56 0.51 0.52 0.00 19 155 830 -149
29SEP26 95.00 C 0.00 0.00 0.00 0.24 +0.01 19 0 660 0
29SEP26 97.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 139 0
29SEP26 100.00 C 0.00 0.00 0.00 0.04 0.00 19 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 32.42 +0.14 60 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.92 +0.17 55 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.43 +0.18 50 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.93 +0.17 46 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.64 +0.32 47 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.96 +0.13 37 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.48 +0.11 33 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 14.77 +0.19 18 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.32 +0.20 19 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 9.95 +0.20 19 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 7.74 +0.20 19 0 0 0
29OCT26 82.50 C 5.34 5.34 5.34 5.72 +0.02 19 30 32 +30
29OCT26 85.00 C 0.00 0.00 0.00 3.99 +0.08 18 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 2.71 +0.14 18 0 3 0
29OCT26 90.00 C 1.69 1.69 1.69 1.75 +0.11 19 2 39 +2
29OCT26 92.50 C 0.86 0.86 0.86 1.07 +0.06 19 30 66 +30
29OCT26 95.00 C 0.00 0.00 0.00 0.64 +0.04 19 0 37 0
29OCT26 97.50 C 0.00 0.00 0.00 0.36 +0.04 19 0 5 0
29OCT26 100.00 C 0.00 0.00 0.00 0.19 +0.03 19 0 23 0
29OCT26 102.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.05 +0.01 20 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 25.15 +0.39 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 22.66 +0.34 39 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.96 +0.13 30 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 17.69 +0.32 31 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 14.87 +0.29 20 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 12.54 +0.23 20 0 0 0
27NOV26 77.50 C 9.92 9.95 9.92 10.34 +0.24 20 90 90 +90
27NOV26 80.00 C 0.00 0.00 0.00 8.33 +0.26 20 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 6.52 +0.26 20 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 4.96 +0.25 20 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 3.68 +0.35 20 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 2.63 +0.29 20 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 1.82 +0.22 20 0 3 0
27NOV26 95.00 C 0.00 0.00 0.00 1.23 +0.12 20 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 0.79 +0.08 20 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.53 +0.10 20 0 7 0
27NOV26 102.50 C 0.00 0.00 0.00 0.32 +0.07 20 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.19 +0.04 20 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.42 +0.14 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.11 +0.36 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.63 +0.38 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.15 +0.39 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.69 +0.37 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.30 +0.47 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.72 +0.35 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.15 +0.27 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.92 +0.25 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.85 +0.29 20 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.87 +0.26 20 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 7.13 +0.27 20 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 5.45 +0.11 19 0 0 0
30DEC26 87.50 C 3.75 3.75 3.75 4.33 +0.31 20 2 31 0
30DEC26 90.00 C 0.00 0.00 0.00 3.27 +0.31 20 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 2.33 +0.17 20 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.68 +0.10 20 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 1.19 +0.10 20 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.87 +0.13 20 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 0.59 +0.10 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.39 +0.08 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.25 +0.05 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.16 +0.04 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 33.01 +0.73 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.65 +0.75 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.28 +0.75 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.91 +0.73 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.56 +0.72 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.19 +0.64 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.86 +0.56 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.62 +0.71 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.07 +0.13 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.14 +0.11 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.57 +0.30 22 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 8.88 +0.21 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.35 +0.11 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.03 +0.05 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.89 +0.06 21 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 3.97 +0.08 21 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 3.17 +0.04 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.57 +0.05 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.01 -0.01 21 0 21 0
30MAR27 102.50 C 0.00 0.00 0.00 1.54 -0.01 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.18 -0.02 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.91 -0.01 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.66 -0.01 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.49 -0.01 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.37 -0.01 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 33.71 +0.78 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 31.36 +0.74 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 29.05 +0.76 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.70 +0.71 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.35 +0.61 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.07 +0.55 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.88 +0.73 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.80 +0.71 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.36 +0.20 22 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 13.56 +0.20 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.05 +0.14 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 10.39 +0.10 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.92 +0.05 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 7.60 +0.08 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.48 +0.18 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.46 +0.09 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.59 +0.13 21 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 3.83 +0.04 21 0 3 0
29JUN27 100.00 C 0.00 0.00 0.00 3.22 +0.09 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.80 +0.14 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.33 +0.10 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.91 +0.08 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.52 +0.08 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.24 +0.06 22 0 0 0
TOTAL CALL 407 9,275 +2
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 106 0 400 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 311 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 798 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 233 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2,029 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 611 0
28AUG26 77.50 P 0.02 0.02 0.02 0.01 0.00 31 40 289 -40
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 23 0 811 0
28AUG26 82.50 P 0.08 0.08 0.08 0.02 -0.02 17 4 1,107 +4
28AUG26 85.00 P 0.30 0.32 0.30 0.24 -0.08 17 4 138 -3
28AUG26 87.50 P 0.00 0.00 0.00 1.12 -0.15 17 0 82 0
28AUG26 90.00 P 0.00 0.00 0.00 3.00 -0.20 17 0 90 0
28AUG26 92.50 P 0.00 0.00 0.00 5.40 -0.20 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 7.90 -0.20 0 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 10.40 -0.20 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 12.90 -0.20 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.40 -0.20 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.96 -0.14 61 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.45 -0.15 67 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.95 -0.15 73 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.45 -0.15 79 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.95 -0.15 84 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 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 25 0 244 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 0.00 20 0 331 0
29SEP26 77.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 32 0
29SEP26 80.00 P 0.46 0.46 0.45 0.27 -0.03 19 6 371 -3
29SEP26 82.50 P 0.77 0.81 0.77 0.70 -0.05 19 2 96 +2
29SEP26 85.00 P 0.00 0.00 0.00 1.48 -0.07 19 0 157 0
29SEP26 87.50 P 2.62 2.62 2.62 2.69 -0.09 20 1 41 +1
29SEP26 90.00 P 0.00 0.00 0.00 4.21 -0.14 19 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 6.17 -0.17 19 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.39 -0.17 19 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.75 -0.19 19 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.19 -0.19 19 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.89 -0.25 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.18 -0.44 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.89 -0.22 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.39 -0.22 42 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.88 -0.22 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.37 -0.22 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.87 -0.23 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.15 -0.43 40 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.85 -0.22 56 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 31 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 33 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.05 +0.01 20 0 31 0
29OCT26 75.00 P 0.00 0.00 0.00 0.12 0.00 19 0 90 0
29OCT26 77.50 P 0.00 0.00 0.00 0.30 +0.01 19 0 90 0
29OCT26 80.00 P 0.83 0.83 0.83 0.64 0.00 19 3 210 0
29OCT26 82.50 P 0.00 0.00 0.00 1.22 -0.01 19 0 6 0
29OCT26 85.00 P 2.18 2.18 2.18 2.04 -0.09 19 1 1 +1
29OCT26 87.50 P 0.00 0.00 0.00 3.24 -0.05 19 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 4.76 -0.09 19 0 2 0
29OCT26 92.50 P 0.00 0.00 0.00 6.59 -0.11 19 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 8.92 +0.12 22 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 10.91 -0.16 19 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 13.27 -0.17 19 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.89 -0.25 25 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.20 -0.42 22 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.89 -0.22 31 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.39 -0.22 33 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 25.88 -0.22 35 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 0.03 +0.01 21 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.15 +0.02 20 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 0.33 +0.03 20 0 5 0
27NOV26 77.50 P 0.00 0.00 0.00 0.62 +0.03 20 0 152 0
27NOV26 80.00 P 0.00 0.00 0.00 1.13 +0.06 21 0 6 0
27NOV26 82.50 P 0.00 0.00 0.00 1.84 +0.07 21 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 2.72 +0.01 20 0 2 0
27NOV26 87.50 P 0.00 0.00 0.00 3.92 +0.02 20 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.46 +0.07 21 0 1 0
27NOV26 92.50 P 0.00 0.00 0.00 7.26 +0.10 21 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 9.07 -0.07 20 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 11.19 -0.10 20 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 13.45 -0.12 20 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 15.89 -0.54 22 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 18.21 -0.73 20 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 20.89 -0.54 27 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 23.39 -0.54 29 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 25.88 -0.53 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 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 21 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.15 +0.02 20 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.29 +0.03 20 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.54 +0.05 20 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 0.93 +0.06 20 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 1.49 +0.08 20 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 2.25 +0.07 20 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.22 +0.02 20 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 4.37 -0.02 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.86 +0.06 20 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.63 +0.14 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.54 +0.14 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.42 -0.06 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.60 -0.10 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.90 -0.61 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.24 -0.73 19 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.91 -0.55 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.39 -0.55 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.88 -0.55 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.37 -0.56 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.87 -0.56 32 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.36 -0.55 34 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 0.00 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.28 -0.03 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.49 -0.04 21 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 0.78 -0.06 21 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 1.19 -0.08 21 0 157 0
30MAR27 77.50 P 0.00 0.00 0.00 1.75 -0.09 21 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.46 -0.11 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.35 -0.13 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.41 -0.05 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.51 -0.17 21 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.08 -0.01 21 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.70 +0.04 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.45 +0.03 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.35 +0.03 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.15 -0.21 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.29 -0.70 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.47 -0.84 20 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.91 -0.61 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.39 -0.59 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.88 -0.56 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.37 -0.56 26 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 0.16 +0.01 22 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.27 +0.01 22 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.43 +0.01 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.66 +0.01 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.01 +0.01 22 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 1.44 0.00 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.00 +0.01 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 2.67 0.00 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.48 -0.01 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.45 -0.01 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.51 -0.01 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.74 -0.02 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.09 -0.05 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.62 -0.05 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.30 -0.08 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.09 -0.09 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.90 -0.52 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.76 -0.69 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.84 -0.77 21 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.04 -0.86 20 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.39 -0.66 20 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 25.88 -0.59 22 0 0 0
TOTAL PUT 61 12,553 -38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 11.480
28AUG26 8.00 C 0.00 0.00 0.00 3.49 -0.03 96 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.24 -0.03 88 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.99 -0.03 81 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.74 -0.03 73 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.49 -0.03 66 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.24 -0.03 59 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.99 -0.03 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.74 -0.03 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.50 -0.03 49 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.03 -0.03 46 0 30 0
28AUG26 11.00 C 0.64 0.64 0.64 0.61 -0.04 43 15 45 -15
28AUG26 11.50 C 0.32 0.32 0.31 0.31 -0.04 43 101 273 -99
28AUG26 12.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 195 0
28AUG26 12.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 152 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 64 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 156 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 117 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.49 -0.03 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.99 -0.03 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.49 -0.03 0 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.00 -0.03 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.75 -0.03 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.51 -0.03 36 0 43 0
29SEP26 10.50 C 0.00 0.00 0.00 1.07 -0.03 36 0 76 0
29SEP26 11.00 C 0.00 0.00 0.00 0.73 -0.03 39 0 380 0
29SEP26 11.50 C 0.43 0.43 0.43 0.45 -0.02 38 150 672 0
29SEP26 12.00 C 0.27 0.27 0.26 0.26 -0.02 37 45 429 -45
29SEP26 12.50 C 0.17 0.17 0.17 0.15 -0.01 37 1 457 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 176 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 0.00 39 0 230 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 0.00 40 0 121 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.49 -0.05 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.99 -0.06 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.74 -0.06 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.49 -0.06 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.00 -0.05 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.76 -0.03 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.53 -0.03 35 0 19 0
29OCT26 10.50 C 1.12 1.12 1.12 1.14 -0.03 36 14 96 +12
29OCT26 11.00 C 0.00 0.00 0.00 0.81 -0.03 36 0 187 0
29OCT26 11.50 C 0.54 0.54 0.54 0.56 -0.03 35 15 210 -15
29OCT26 12.00 C 0.00 0.00 0.00 0.39 -0.01 36 0 65 0
29OCT26 12.50 C 0.27 0.27 0.27 0.26 -0.01 36 10 39 0
29OCT26 13.00 C 0.00 0.00 0.00 0.17 0.00 36 0 52 0
29OCT26 13.50 C 0.00 0.00 0.00 0.11 0.00 36 0 14 0
29OCT26 14.00 C 0.00 0.00 0.00 0.07 0.00 36 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 32 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 0.00 37 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 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 3.24 -0.03 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.99 -0.06 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.74 -0.07 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.49 -0.06 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.01 -0.04 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.79 -0.03 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.58 -0.03 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.22 -0.05 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.92 -0.04 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.69 -0.03 35 0 5 0
27NOV26 12.00 C 0.00 0.00 0.00 0.52 -0.01 36 0 89 0
27NOV26 12.50 C 0.00 0.00 0.00 0.38 -0.01 36 0 8 0
27NOV26 13.00 C 0.00 0.00 0.00 0.27 -0.01 35 0 2 0
27NOV26 13.50 C 0.00 0.00 0.00 0.19 -0.01 35 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 13 0
27NOV26 14.50 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 0.00 36 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.49 -0.05 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.99 -0.06 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.74 -0.07 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.50 -0.05 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.26 -0.05 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.05 -0.06 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.86 +0.01 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.67 +0.01 36 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.34 +0.02 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.05 +0.01 35 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.86 +0.07 36 0 692 0
30DEC26 12.00 C 0.00 0.00 0.00 0.66 +0.02 36 0 252 0
30DEC26 12.50 C 0.00 0.00 0.00 0.52 +0.03 36 0 268 0
30DEC26 13.00 C 0.00 0.00 0.00 0.41 +0.04 37 0 207 0
30DEC26 13.50 C 0.00 0.00 0.00 0.31 +0.04 37 0 166 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 +0.03 36 0 247 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 +0.02 36 0 152 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 80 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 +0.02 37 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 +0.01 37 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 43 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 48 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 3.49 -0.05 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.26 -0.02 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.03 -0.02 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.82 -0.01 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.61 -0.05 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.43 -0.06 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.25 -0.05 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.08 -0.05 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.92 -0.01 36 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.63 -0.01 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.37 -0.02 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.14 -0.04 35 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.97 -0.02 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.81 -0.02 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.67 -0.02 36 0 60 0
30MAR27 13.50 C 0.00 0.00 0.00 0.55 -0.01 36 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.45 -0.01 36 0 17 0
30MAR27 14.50 C 0.00 0.00 0.00 0.36 -0.02 35 0 25 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 0.00 36 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 0.00 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.01 35 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 0.00 36 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 0.00 36 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 0.00 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 0.00 36 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 0.00 35 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 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 3.58 -0.03 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.38 -0.03 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.20 -0.03 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.02 -0.03 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.85 -0.02 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.69 -0.02 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.45 -0.11 35 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 2.31 -0.09 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.17 -0.09 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.91 -0.08 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.68 -0.07 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.47 -0.02 37 0 91 0
29JUN27 12.00 C 0.00 0.00 0.00 1.28 -0.02 37 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 1.12 -0.02 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.97 -0.02 37 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.84 -0.02 37 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.73 -0.01 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.63 -0.02 37 0 11 0
29JUN27 15.00 C 0.57 0.57 0.57 0.58 -0.01 38 4 12 +4
29JUN27 15.50 C 0.00 0.00 0.00 0.48 -0.03 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.42 -0.02 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.37 0.00 38 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.31 0.00 38 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.27 -0.01 38 0 175 0
TOTAL CALL 355 11,088 -158
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 100 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 72 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 86 0
28AUG26 10.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 187 0
28AUG26 11.00 P 0.16 0.16 0.14 0.14 0.00 46 29 805 -25
28AUG26 11.50 P 0.37 0.37 0.37 0.35 +0.01 47 1 107 -1
28AUG26 12.00 P 0.00 0.00 0.00 0.65 0.00 45 0 210 0
28AUG26 12.50 P 0.00 0.00 0.00 1.06 +0.01 44 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 1.53 +0.02 45 0 195 0
28AUG26 13.50 P 2.00 2.00 2.00 2.02 +0.03 0 3 200 -3
28AUG26 14.00 P 0.00 0.00 0.00 2.52 +0.03 0 0 127 0
28AUG26 14.50 P 0.00 0.00 0.00 3.02 +0.03 0 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.52 +0.03 0 0 45 0
28AUG26 15.50 P 0.00 0.00 0.00 4.02 +0.03 0 0 0 -4
28AUG26 16.00 P 0.00 0.00 0.00 4.52 +0.03 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.02 +0.03 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.52 +0.03 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.02 +0.03 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.52 +0.03 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.02 +0.03 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.52 +0.03 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.02 +0.03 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.52 +0.03 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 0.00 39 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 40 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 39 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 37 0 101 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 0.00 38 0 92 0
29SEP26 9.75 P 0.10 0.10 0.10 0.10 0.00 37 10 121 +10
29SEP26 10.00 P 0.14 0.14 0.14 0.15 +0.01 38 20 119 -19
29SEP26 10.50 P 0.27 0.27 0.27 0.27 -0.01 36 10 233 +10
29SEP26 11.00 P 0.49 0.50 0.45 0.48 +0.01 36 53 730 -10
29SEP26 11.50 P 0.00 0.00 0.00 0.75 +0.01 35 0 1,545 0
29SEP26 12.00 P 1.11 1.11 1.11 1.12 +0.02 37 9 193 0
29SEP26 12.50 P 0.00 0.00 0.00 1.52 +0.02 37 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 1.96 +0.03 37 0 106 0
29SEP26 13.50 P 0.00 0.00 0.00 2.43 +0.05 38 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.91 +0.08 39 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.43 +0.10 49 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.91 +0.09 48 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.39 +0.05 38 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.89 +0.03 42 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.39 +0.03 47 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.89 +0.03 51 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.39 +0.03 55 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.89 +0.04 59 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.39 +0.04 63 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.88 +0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.38 +0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.88 +0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.88 +0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.88 +0.03 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.88 +0.03 74 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.88 +0.03 84 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 0.02 +0.01 37 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 20 0
29OCT26 9.25 P 0.00 0.00 0.00 0.10 +0.01 36 0 10 0
29OCT26 9.50 P 0.00 0.00 0.00 0.13 0.00 35 0 35 0
29OCT26 9.75 P 0.00 0.00 0.00 0.18 +0.01 35 0 68 0
29OCT26 10.00 P 0.00 0.00 0.00 0.23 0.00 34 0 22 0
29OCT26 10.50 P 0.36 0.36 0.36 0.40 +0.02 35 10 85 +10
29OCT26 11.00 P 0.00 0.00 0.00 0.61 +0.02 35 0 17 0
29OCT26 11.50 P 0.00 0.00 0.00 0.89 +0.03 35 0 49 0
29OCT26 12.00 P 0.00 0.00 0.00 1.23 +0.04 35 0 87 0
29OCT26 12.50 P 0.00 0.00 0.00 1.60 +0.02 35 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 2.05 +0.06 37 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.49 +0.05 38 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.94 +0.04 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.43 +0.05 39 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.91 +0.05 39 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.39 +0.05 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.89 +0.03 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.39 +0.03 39 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.33 +0.01 35 0 15 0
27NOV26 10.50 P 0.00 0.00 0.00 0.50 +0.01 35 0 37 0
27NOV26 11.00 P 0.00 0.00 0.00 0.72 +0.01 34 0 12 0
27NOV26 11.50 P 0.00 0.00 0.00 1.01 +0.03 35 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.34 +0.03 35 0 16 0
27NOV26 12.50 P 0.00 0.00 0.00 1.70 +0.02 35 0 7 0
27NOV26 13.00 P 0.00 0.00 0.00 2.13 +0.04 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.56 +0.04 38 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.00 +0.03 38 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.46 +0.05 38 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.94 +0.02 39 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.41 +0.03 37 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.90 +0.03 38 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.39 +0.03 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 +0.02 36 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 +0.02 36 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 +0.02 36 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 +0.02 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 +0.03 36 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 +0.03 36 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 +0.03 36 0 83 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 +0.03 35 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 0.85 +0.02 35 0 52 0
30DEC26 11.50 P 0.00 0.00 0.00 1.13 +0.02 35 0 153 0
30DEC26 12.00 P 0.00 0.00 0.00 1.49 +0.06 37 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 1.82 +0.05 36 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.22 +0.06 37 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.63 +0.06 37 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.06 +0.05 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.50 +0.05 37 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 3.96 +0.02 37 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.43 +0.02 37 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.93 +0.06 40 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.41 +0.05 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.89 +0.03 36 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.39 +0.03 38 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.89 +0.04 40 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.39 +0.04 43 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.88 +0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.38 +0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.88 +0.03 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.88 +0.03 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.88 +0.03 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.88 +0.03 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.88 +0.03 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 0.00 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.23 +0.01 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.28 +0.01 36 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 0.00 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 +0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.46 +0.01 35 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.54 +0.01 35 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.64 +0.02 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.83 +0.01 35 0 16 0
30MAR27 11.00 P 0.00 0.00 0.00 1.08 0.00 35 0 33 0
30MAR27 11.50 P 0.00 0.00 0.00 1.38 +0.03 35 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.69 +0.05 36 0 56 0
30MAR27 12.50 P 0.00 0.00 0.00 2.04 +0.05 36 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.41 +0.05 36 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.80 +0.05 37 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.21 +0.05 37 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.64 +0.05 37 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.07 +0.05 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.52 +0.05 37 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.98 +0.03 37 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.44 +0.03 37 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.93 +0.05 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.42 +0.05 38 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.91 +0.05 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.39 +0.03 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.88 +0.03 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.38 +0.03 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.88 +0.03 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.88 +0.03 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.88 +0.03 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.88 +0.03 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.88 +0.03 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.29 +0.01 38 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.35 +0.01 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.48 0.00 38 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.56 +0.01 39 0 13 0
29JUN27 9.25 P 0.00 0.00 0.00 0.64 0.00 38 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.73 0.00 38 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.83 0.00 38 0 11 0
29JUN27 10.00 P 0.96 0.96 0.96 0.94 0.00 39 20 32 +20
29JUN27 10.50 P 0.00 0.00 0.00 1.17 0.00 39 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.43 +0.01 39 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.72 +0.01 39 0 91 0
29JUN27 12.00 P 0.00 0.00 0.00 2.03 +0.01 39 0 195 0
29JUN27 12.50 P 0.00 0.00 0.00 2.37 +0.01 40 0 195 0
29JUN27 13.00 P 0.00 0.00 0.00 2.73 +0.02 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.10 +0.01 40 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.50 +0.12 41 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.91 +0.13 41 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.34 +0.15 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.64 +0.02 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.08 +0.02 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.53 +0.02 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.99 +0.02 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.46 +0.02 38 0 0 0
TOTAL PUT 165 10,559 -12
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$ 60.850
28AUG26 43.00 C 0.00 0.00 0.00 17.85 +0.17 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.85 +0.16 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.85 +0.16 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.86 +0.17 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 13.86 +0.17 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.86 +0.17 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.86 +0.17 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.86 +0.17 0 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 8.39 +0.20 33 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 5.89 +0.20 19 0 60 0
28AUG26 57.50 C 3.20 3.20 3.18 3.41 +0.18 19 4 161 0
28AUG26 60.00 C 1.13 1.41 1.13 1.19 +0.07 17 24 210 -10
28AUG26 62.50 C 0.24 0.24 0.24 0.18 -0.01 18 2 237 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 51 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 20.92 +0.23 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.92 +0.22 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.92 +0.22 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.92 +0.22 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.92 +0.21 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.93 +0.24 40 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.93 +0.23 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.93 +0.24 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.93 +0.24 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.93 +0.19 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 10.93 +0.24 0 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 8.44 +0.20 20 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 5.95 +0.26 16 0 139 0
29SEP26 57.50 C 0.00 0.00 0.00 3.60 +0.27 17 0 138 0
29SEP26 60.00 C 1.72 1.72 1.63 1.67 +0.09 16 2 121 0
29SEP26 62.50 C 0.74 0.74 0.74 0.61 0.00 17 1 177 -1
29SEP26 65.00 C 0.24 0.24 0.22 0.18 +0.01 17 46 165 +46
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 41 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.92 +0.19 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.93 +0.20 34 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.93 +0.20 31 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.93 +0.20 28 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.93 +0.20 24 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.93 +0.19 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.93 -0.10 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.44 +0.13 18 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 5.99 +0.26 17 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 3.67 +0.11 15 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 2.04 +0.06 17 0 100 0
29OCT26 62.50 C 1.10 1.10 1.06 1.03 +0.02 17 145 89 -109
29OCT26 65.00 C 0.00 0.00 0.00 0.47 +0.04 17 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 0.18 +0.02 17 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.06 +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 21 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 16.92 +0.19 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.93 +0.20 29 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.93 +0.20 27 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.93 +0.20 23 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.93 +0.20 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.93 +0.19 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.93 -0.10 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.45 +0.14 17 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 6.07 +0.24 17 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 3.92 +0.07 16 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 2.40 +0.02 16 0 16 0
27NOV26 62.50 C 1.51 1.51 1.45 1.39 -0.01 17 15 68 0
27NOV26 65.00 C 0.00 0.00 0.00 0.74 +0.02 17 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.35 +0.01 17 0 15 0
27NOV26 70.00 C 0.00 0.00 0.00 0.15 0.00 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 19.92 +0.20 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.92 +0.20 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.92 +0.20 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.92 +0.19 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.93 +0.20 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.93 +0.20 25 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.93 +0.20 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.93 +0.20 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.93 +0.19 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.93 -0.10 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.45 +0.14 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.19 +0.14 16 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 4.38 +0.17 17 0 11 0
30DEC26 60.00 C 0.00 0.00 0.00 2.89 +0.13 17 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 1.80 +0.09 17 0 72 0
30DEC26 65.00 C 0.00 0.00 0.00 1.03 +0.01 17 0 81 0
30DEC26 67.50 C 0.00 0.00 0.00 0.58 +0.03 17 0 29 0
30DEC26 70.00 C 0.00 0.00 0.00 0.29 +0.01 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 +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 17 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 17.98 +0.26 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.00 +0.27 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.02 +0.29 22 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 15.05 +0.32 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.08 +0.35 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.12 +0.34 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.16 +0.34 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.23 +0.20 18 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.99 +0.15 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.95 +0.13 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.19 +0.11 16 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 3.72 +0.07 16 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.60 +0.08 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.75 +0.05 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 1.13 +0.04 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.69 +0.03 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.41 +0.02 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.24 +0.01 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.13 0.00 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 0.00 16 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 18.22 +0.35 19 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.24 +0.34 18 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.28 +0.34 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.31 +0.33 16 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.36 +0.33 16 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.41 +0.32 15 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.54 +0.39 16 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.58 +0.18 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.44 +0.15 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.65 +0.14 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 6.05 +0.13 17 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 4.67 +0.10 17 0 10 0
29JUN27 62.50 C 0.00 0.00 0.00 3.54 +0.08 17 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 2.63 +0.07 17 0 45 0
29JUN27 67.50 C 0.00 0.00 0.00 1.91 +0.05 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.36 +0.04 17 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.95 +0.03 17 0 22 0
29JUN27 75.00 C 0.00 0.00 0.00 0.65 +0.02 18 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.44 +0.01 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.31 +0.01 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.20 0.00 18 0 0 0
TOTAL CALL 239 3,030 -74
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 245 0
28AUG26 57.50 P 0.04 0.04 0.04 0.01 -0.03 17 8 414 0
28AUG26 60.00 P 0.43 0.43 0.33 0.35 -0.13 18 50 162 +15
28AUG26 62.50 P 1.89 1.89 1.65 1.84 -0.22 20 17 97 +2
28AUG26 65.00 P 0.00 0.00 0.00 4.15 -0.20 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 6.65 -0.20 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 9.15 -0.20 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 11.69 -0.30 58 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.20 -0.48 69 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.69 -0.30 76 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.19 -0.47 84 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.69 -0.30 92 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.19 -0.30 100 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.69 -0.28 107 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 29.19 -0.45 114 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 19 0 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 129 0
29SEP26 57.50 P 0.40 0.40 0.40 0.44 -0.06 17 10 158 -10
29SEP26 60.00 P 1.35 1.35 1.35 1.33 -0.12 18 15 61 +15
29SEP26 62.50 P 2.95 2.95 2.95 2.94 -0.17 18 15 140 +15
29SEP26 65.00 P 0.00 0.00 0.00 4.96 -0.18 17 0 210 0
29SEP26 67.50 P 0.00 0.00 0.00 7.34 -0.19 17 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.98 -0.03 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.40 -0.19 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.86 -0.17 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.39 -0.13 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.89 -0.13 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.38 -0.19 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.89 -0.16 53 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.38 -0.18 56 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.87 -0.13 59 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 26 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 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 19 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.07 0.00 18 0 123 0
29OCT26 55.00 P 0.00 0.00 0.00 0.26 -0.02 17 0 73 0
29OCT26 57.50 P 0.69 0.74 0.69 0.76 -0.06 17 30 94 +30
29OCT26 60.00 P 0.00 0.00 0.00 1.74 -0.06 18 0 38 0
29OCT26 62.50 P 0.00 0.00 0.00 3.27 -0.14 18 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 5.28 -0.18 19 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 7.40 -0.18 17 0 0 0
29OCT26 70.00 P 9.84 9.84 9.84 10.12 +0.10 27 15 15 +15
29OCT26 72.50 P 0.00 0.00 0.00 12.40 -0.36 26 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.86 -0.38 27 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.39 -0.35 33 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.89 -0.34 36 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.38 -0.35 39 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 22 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 19 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
27NOV26 52.50 P 0.19 0.19 0.19 0.14 -0.02 17 1 15 -1
27NOV26 55.00 P 0.00 0.00 0.00 0.42 -0.03 17 0 46 0
27NOV26 57.50 P 0.00 0.00 0.00 0.97 -0.07 17 0 16 0
27NOV26 60.00 P 1.94 1.94 1.94 1.98 -0.12 17 2 12 +2
27NOV26 62.50 P 0.00 0.00 0.00 3.50 -0.15 18 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 5.44 -0.18 19 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 7.47 -0.19 17 0 0 0
27NOV26 70.00 P 10.28 10.28 10.28 10.12 +0.08 24 15 15 +15
27NOV26 72.50 P 0.00 0.00 0.00 12.41 -0.40 23 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.86 -0.38 24 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.39 -0.35 29 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.89 -0.34 32 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.38 -0.35 34 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 22 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 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 0.00 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 43 0
30DEC26 50.00 P 0.10 0.10 0.10 0.08 -0.01 17 1 125 0
30DEC26 52.50 P 0.20 0.20 0.20 0.24 -0.02 17 1 32 -1
30DEC26 55.00 P 0.00 0.00 0.00 0.56 -0.04 17 0 34 0
30DEC26 57.50 P 0.00 0.00 0.00 1.22 -0.03 17 0 48 0
30DEC26 60.00 P 2.14 2.14 2.14 2.23 -0.04 17 2 45 +2
30DEC26 62.50 P 0.00 0.00 0.00 3.68 -0.14 17 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 5.53 -0.17 18 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 7.56 -0.29 17 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 10.12 -0.06 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.42 -0.39 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.90 -0.35 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.39 -0.35 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.89 -0.34 29 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.38 -0.35 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.89 -0.34 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.38 -0.34 36 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.87 -0.35 38 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 0.00 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.10 0.00 17 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 -0.01 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.20 -0.02 16 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 0.46 -0.01 16 0 82 0
30MAR27 55.00 P 0.00 0.00 0.00 0.92 -0.01 16 0 31 0
30MAR27 57.50 P 0.00 0.00 0.00 1.60 -0.07 16 0 33 0
30MAR27 60.00 P 0.00 0.00 0.00 2.69 -0.03 16 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 4.08 -0.10 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.82 -0.15 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.83 -0.08 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.12 -0.06 18 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.44 -0.37 19 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.90 -0.37 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.39 -0.35 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.89 -0.34 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.38 -0.35 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.89 -0.34 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.38 -0.34 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.87 -0.35 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.21 -0.02 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.29 -0.02 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.38 -0.02 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.50 -0.03 18 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.91 -0.04 18 0 13 0
29JUN27 55.00 P 0.00 0.00 0.00 1.53 -0.06 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 2.39 -0.07 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.49 -0.10 18 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 4.89 -0.12 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.54 -0.14 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.44 -0.16 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.25 -0.48 18 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 12.86 -0.19 21 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.30 -0.20 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.69 -0.34 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.04 -0.49 25 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.42 -0.49 25 0 0 0
TOTAL PUT 182 3,770 +99
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 21.240
28AUG26 15.00 C 0.00 0.00 0.00 6.29 +0.46 118 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.76 +0.43 87 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.27 +0.44 87 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.77 +0.44 79 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.25 +0.42 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.79 +0.45 71 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.27 +0.43 54 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.76 +0.41 40 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.27 +0.39 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.81 +0.37 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.37 +0.31 40 0 0 0
28AUG26 21.00 C 0.36 0.59 0.36 0.67 +0.20 40 65 179 +42
28AUG26 22.00 C 0.00 0.00 0.00 0.25 +0.09 40 0 630 0
28AUG26 23.00 C 0.04 0.04 0.04 0.07 +0.03 40 1 433 -1
28AUG26 24.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 257 0
28AUG26 25.00 C 0.01 0.01 0.01 0.01 0.00 48 1 62 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 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 99 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.29 +0.42 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.77 +0.40 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.28 +0.37 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.79 +0.37 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.31 +0.38 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.87 +0.46 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.34 +0.40 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.87 +0.38 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.43 +0.37 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.01 +0.33 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.63 +0.26 29 0 90 0
29SEP26 21.00 C 0.93 0.93 0.93 0.99 +0.19 29 15 121 +15
29SEP26 22.00 C 0.00 0.00 0.00 0.56 +0.14 29 0 730 0
29SEP26 23.00 C 0.25 0.25 0.25 0.29 +0.09 30 5 353 +5
29SEP26 24.00 C 0.14 0.14 0.14 0.13 +0.04 29 2 136 +2
29SEP26 25.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.88 +0.51 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.37 +0.46 40 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.89 +0.47 38 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.40 +0.47 35 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.92 +0.48 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.42 +0.39 29 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.98 +0.37 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.56 +0.35 29 0 0 0
29OCT26 19.50 C 1.84 1.84 1.84 2.18 +0.28 29 6 29 +6
29OCT26 20.00 C 0.00 0.00 0.00 1.79 +0.25 28 0 60 0
29OCT26 21.00 C 0.00 0.00 0.00 1.21 +0.21 29 0 45 0
29OCT26 22.00 C 0.00 0.00 0.00 0.79 +0.17 30 0 141 0
29OCT26 23.00 C 0.00 0.00 0.00 0.48 +0.13 30 0 78 0
29OCT26 24.00 C 0.00 0.00 0.00 0.27 +0.08 29 0 42 0
29OCT26 25.00 C 0.14 0.17 0.14 0.15 +0.05 30 26 42 +20
29OCT26 26.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.40 +0.49 39 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.91 +0.49 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.44 +0.48 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.98 +0.45 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.47 +0.37 29 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.05 +0.35 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.65 +0.32 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.29 +0.27 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.96 +0.25 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.39 +0.19 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.96 +0.16 30 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.64 +0.12 30 0 256 0
27NOV26 24.00 C 0.00 0.00 0.00 0.41 +0.09 30 0 16 0
27NOV26 25.00 C 0.00 0.00 0.00 0.26 +0.06 30 0 1 0
27NOV26 26.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.38 +0.51 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.88 +0.49 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.41 +0.49 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.93 +0.47 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.47 +0.51 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.03 +0.45 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.54 +0.38 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.14 +0.36 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.79 +0.37 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.44 +0.34 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.12 +0.26 29 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.57 +0.22 29 0 22 0
30DEC26 22.00 C 0.00 0.00 0.00 1.14 +0.20 29 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.83 +0.18 30 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.57 +0.13 29 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 0.38 +0.09 29 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.25 +0.07 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.17 +0.05 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.11 +0.04 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.43 +0.47 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.98 +0.46 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.53 +0.44 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.11 +0.48 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.71 +0.45 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.32 +0.44 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.94 +0.42 31 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.50 +0.31 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.21 +0.33 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.89 +0.30 30 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.60 +0.28 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.08 +0.18 29 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.66 +0.17 30 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.31 +0.15 30 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.01 +0.12 30 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.77 +0.10 29 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.59 +0.09 29 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.44 +0.07 29 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.33 +0.05 29 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.24 +0.03 29 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.18 +0.03 29 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.68 +0.47 35 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.25 +0.46 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.84 +0.50 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.44 +0.44 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.05 +0.47 32 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.65 +0.42 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.29 +0.40 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.97 +0.39 31 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.60 +0.22 30 0 11 0
29JUN27 19.50 C 0.00 0.00 0.00 3.30 +0.21 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.05 +0.25 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.52 +0.17 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.09 +0.16 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.72 +0.15 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.42 +0.13 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.17 +0.12 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.96 +0.11 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.79 +0.11 30 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.63 +0.08 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.51 +0.08 30 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.41 +0.07 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.32 +0.05 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.26 +0.05 30 0 0 0
TOTAL CALL 121 6,182 +89
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 66 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 79 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 107 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 -0.03 40 0 124 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 -0.04 41 0 361 0
28AUG26 20.00 P 0.22 0.22 0.22 0.12 -0.08 40 15 294 -15
28AUG26 21.00 P 0.74 0.74 0.40 0.42 -0.18 40 170 607 +17
28AUG26 22.00 P 0.97 0.97 0.97 0.99 -0.33 39 15 531 -14
28AUG26 23.00 P 0.00 0.00 0.00 1.82 -0.39 40 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 2.77 -0.50 41 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.76 -0.52 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 4.77 -0.51 63 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 5.76 -0.51 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.76 -0.52 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.77 -0.51 91 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.77 -0.51 100 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.77 -0.51 108 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.76 -0.51 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 51 0
29SEP26 18.50 P 0.16 0.16 0.16 0.07 -0.04 29 60 61 +10
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.06 30 0 34 0
29SEP26 19.50 P 0.23 0.23 0.23 0.21 -0.09 29 1 139 -1
29SEP26 20.00 P 0.34 0.34 0.34 0.34 -0.10 30 1 353 0
29SEP26 21.00 P 1.05 1.05 0.66 0.71 -0.16 30 17 537 +4
29SEP26 22.00 P 0.00 0.00 0.00 1.26 -0.26 29 0 357 0
29SEP26 23.00 P 0.00 0.00 0.00 1.98 -0.34 29 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 2.84 -0.43 30 0 91 0
29SEP26 25.00 P 0.00 0.00 0.00 3.76 -0.52 0 0 105 0
29SEP26 26.00 P 0.00 0.00 0.00 4.81 -0.47 40 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 5.81 -0.47 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.81 -0.47 51 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.81 -0.47 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.82 -0.46 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.81 -0.47 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.81 -0.47 70 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.81 -0.46 74 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.81 -0.47 78 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.81 -0.47 82 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.81 -0.47 85 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.81 -0.47 89 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 12 0
29OCT26 18.00 P 0.00 0.00 0.00 0.15 -0.04 29 0 88 0
29OCT26 18.50 P 0.00 0.00 0.00 0.23 -0.06 30 0 27 0
29OCT26 19.00 P 0.00 0.00 0.00 0.34 -0.07 30 0 79 0
29OCT26 19.50 P 0.46 0.46 0.46 0.47 -0.10 29 1 227 0
29OCT26 20.00 P 0.77 0.77 0.65 0.63 -0.14 29 16 317 +15
29OCT26 21.00 P 1.06 1.07 1.06 1.09 -0.16 30 30 286 +30
29OCT26 22.00 P 0.00 0.00 0.00 1.67 -0.24 29 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.40 -0.29 30 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.20 -0.34 29 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.05 -0.48 27 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 4.96 -0.48 22 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.92 -0.50 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.90 -0.52 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.87 -0.53 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.86 -0.54 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.85 -0.55 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.85 -0.54 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.08 -0.02 30 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.17 -0.05 29 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.25 -0.07 29 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.35 -0.09 30 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 0.48 -0.08 30 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.63 -0.10 29 0 16 0
27NOV26 20.00 P 0.00 0.00 0.00 0.80 -0.15 29 0 18 0
27NOV26 21.00 P 0.00 0.00 0.00 1.26 -0.18 29 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.85 -0.22 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.55 -0.29 30 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 3.32 -0.41 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.17 -0.45 29 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.05 -0.51 28 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.99 -0.52 27 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.95 -0.49 25 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.92 -0.50 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.90 -0.52 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.90 -0.51 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.90 -0.51 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 0.00 30 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 -0.03 29 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 -0.05 29 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 -0.06 29 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.47 -0.07 29 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.61 -0.08 29 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.76 -0.10 29 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.95 -0.10 29 0 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.41 -0.13 29 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.00 -0.18 29 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.68 -0.25 29 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.45 -0.37 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.26 -0.42 29 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.12 -0.47 28 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.04 -0.50 28 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 6.98 -0.48 27 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.94 -0.50 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.92 -0.50 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.91 -0.50 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.90 -0.51 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.89 -0.51 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.88 -0.51 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.87 -0.51 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.87 -0.50 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.86 -0.52 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.17 -0.03 29 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 -0.05 29 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 -0.06 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 -0.06 29 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.50 -0.06 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.62 -0.07 29 0 626 0
30MAR27 18.50 P 0.00 0.00 0.00 0.76 -0.09 29 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.91 -0.12 29 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 1.09 -0.13 29 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.29 -0.16 29 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 1.76 -0.19 28 0 26 0
30MAR27 22.00 P 0.00 0.00 0.00 2.33 -0.20 28 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 2.99 -0.29 29 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 3.71 -0.34 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.46 -0.39 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.30 -0.41 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.16 -0.48 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.09 -0.49 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.02 -0.46 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.97 -0.48 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.94 -0.49 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.91 -0.50 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.90 -0.50 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.89 -0.50 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.88 -0.50 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.87 -0.51 0 0 0 0
29JUN27 15.00 P 0.28 0.28 0.28 0.24 -0.04 30 1 13 +1
29JUN27 15.50 P 0.00 0.00 0.00 0.32 -0.04 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.41 -0.05 30 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.51 -0.06 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.63 -0.07 30 0 31 0
29JUN27 17.50 P 0.88 0.88 0.88 0.76 -0.07 30 1 36 +1
29JUN27 18.00 P 0.00 0.00 0.00 0.91 -0.10 30 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.08 -0.09 30 0 46 0
29JUN27 19.00 P 1.24 1.24 1.24 1.27 -0.06 30 2 46 -2
29JUN27 19.50 P 0.00 0.00 0.00 1.46 -0.12 30 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.67 -0.13 30 0 4 0
29JUN27 21.00 P 2.11 2.11 2.11 2.16 -0.13 30 2 2 +2
29JUN27 22.00 P 0.00 0.00 0.00 2.73 -0.13 30 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.35 -0.15 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.01 -0.29 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.74 -0.34 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.52 -0.38 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.35 -0.41 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.19 -0.48 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.10 -0.50 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.04 -0.46 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.99 -0.47 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.94 -0.49 26 0 0 0
TOTAL PUT 332 7,314 +48
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$ 414.600
21AUG26 305.00 C 0.00 0.00 0.00 109.65 +9.58 114 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 104.65 +9.58 99 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 99.65 +9.57 0 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 94.65 +9.57 0 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 89.65 +9.57 0 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 84.65 +9.57 0 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 79.65 +9.57 0 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 74.65 +9.57 0 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 69.66 +9.58 78 0 0 0
21AUG26 350.00 C 0.00 0.00 0.00 64.66 +9.58 71 0 0 0
21AUG26 355.00 C 0.00 0.00 0.00 59.66 +9.57 64 0 0 0
21AUG26 360.00 C 0.00 0.00 0.00 54.66 +9.57 58 0 0 0
21AUG26 365.00 C 0.00 0.00 0.00 49.66 +9.57 51 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 44.66 +9.56 43 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 39.66 +9.55 0 0 0 0
21AUG26 380.00 C 0.00 0.00 0.00 34.66 +9.52 0 0 0 0
21AUG26 385.00 C 18.58 18.58 18.58 29.66 +9.42 0 13 13 +13
21AUG26 390.00 C 0.00 0.00 0.00 24.66 +9.24 0 0 3 0
21AUG26 395.00 C 16.42 16.42 16.42 19.68 +8.81 26 30 30 +30
21AUG26 400.00 C 7.80 11.55 7.80 14.73 +7.84 24 32 58 +30
21AUG26 405.00 C 2.65 7.93 2.65 9.96 +6.10 23 108 102 -2
21AUG26 410.00 C 1.46 5.70 1.20 5.52 +3.65 20 2,194 794 +83
21AUG26 415.00 C 0.84 2.53 0.54 2.42 +1.58 21 1,447 747 -46
21AUG26 420.00 C 0.34 0.92 0.34 0.95 +0.61 23 387 1,000 +200
21AUG26 425.00 C 0.19 0.27 0.19 0.34 +0.21 25 33 237 -1
21AUG26 430.00 C 0.11 0.11 0.11 0.12 +0.07 27 5 427 0
21AUG26 435.00 C 0.00 0.00 0.00 0.05 +0.03 29 0 125 0
21AUG26 440.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 78 0
21AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 39 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 49 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 515.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 214.74 +9.58 0 0 59 0
28AUG26 205.00 C 0.00 0.00 0.00 209.75 +9.59 123 0 59 0
28AUG26 210.00 C 0.00 0.00 0.00 204.75 +9.58 0 0 59 0
28AUG26 215.00 C 0.00 0.00 0.00 199.76 +9.59 122 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 194.76 +9.58 107 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 189.76 +9.58 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 184.77 +9.59 109 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 179.77 +9.58 89 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 174.77 +9.58 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 169.78 +9.58 96 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 164.78 +9.58 0 0 5 0
28AUG26 255.00 C 0.00 0.00 0.00 159.78 +9.58 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 154.79 +9.58 84 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 149.79 +9.58 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 144.80 +9.58 82 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 139.80 +9.58 72 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 134.80 +9.58 0 0 32 0
28AUG26 285.00 C 0.00 0.00 0.00 129.81 +9.58 71 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 124.81 +9.58 60 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 119.81 +9.80 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 114.82 +9.58 61 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 104.83 +9.58 58 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 94.83 +9.57 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 84.84 +9.71 42 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 74.86 +9.58 43 0 1 0
28AUG26 350.00 C 63.00 63.00 63.00 64.88 +9.48 40 1 63 0
28AUG26 360.00 C 43.00 43.00 43.00 54.91 +9.45 36 7 1,540 0
28AUG26 370.00 C 0.00 0.00 0.00 44.98 +9.51 33 0 2,145 0
28AUG26 380.00 C 31.50 31.50 31.50 35.12 +9.32 30 20 1,969 -20
28AUG26 390.00 C 18.75 22.55 18.74 25.46 +8.89 27 61 1,483 -31
28AUG26 400.00 C 8.00 15.93 8.00 15.74 +6.79 20 158 3,873 -115
28AUG26 410.00 C 3.29 8.05 3.24 7.91 +4.12 19 1,167 6,468 -191
28AUG26 420.00 C 1.21 3.16 1.20 3.31 +1.83 20 2,593 5,266 -213
28AUG26 430.00 C 0.46 1.00 0.46 1.11 +0.55 21 241 4,866 -23
28AUG26 440.00 C 0.26 0.39 0.26 0.33 +0.11 22 229 2,394 -125
28AUG26 450.00 C 0.19 0.19 0.19 0.08 0.00 23 35 3,178 -10
28AUG26 460.00 C 0.13 0.20 0.13 0.02 -0.02 24 3 5,054 +1
28AUG26 470.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,318 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,379 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,064 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,729 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 43 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 46 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 50 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 53 0 655 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 57 0 44 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 63 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 66 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 87 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 214.80 +9.38 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 209.81 +9.52 83 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 204.81 +9.38 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 199.82 +9.39 77 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 194.82 +9.53 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 189.83 +9.65 71 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 184.83 +9.52 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 179.84 +9.47 65 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 174.84 +9.48 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 169.85 +9.49 59 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 164.85 +9.48 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 159.86 +9.66 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 154.87 +9.66 61 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 149.87 +9.66 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 144.88 +9.66 56 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 139.88 +9.66 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 134.89 +9.67 52 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 129.89 +9.66 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 124.90 +9.67 48 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 119.90 +9.83 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 114.91 +9.55 43 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 104.92 +9.67 39 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 94.93 +9.67 36 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 84.94 +9.55 32 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 74.95 +9.55 28 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 64.96 +9.56 24 0 487 0
29SEP26 360.00 C 0.00 0.00 0.00 54.98 +9.48 23 0 943 0
29SEP26 370.00 C 0.00 0.00 0.00 45.04 +9.24 22 0 807 0
29SEP26 380.00 C 32.00 32.00 32.00 35.28 +8.59 21 2 2,256 0
29SEP26 390.00 C 18.02 19.09 18.02 26.03 +7.88 21 15 4,101 +15
29SEP26 400.00 C 10.57 17.37 10.57 17.28 +5.45 19 130 4,480 -12
29SEP26 410.00 C 6.50 11.00 6.41 10.97 +3.78 19 345 5,163 +74
29SEP26 420.00 C 3.45 6.50 3.45 6.41 +1.96 19 601 4,736 +199
29SEP26 430.00 C 2.26 3.70 2.21 3.69 +1.03 20 114 2,931 +33
29SEP26 440.00 C 1.38 2.11 1.38 2.19 +0.59 20 189 6,179 +129
29SEP26 450.00 C 1.00 1.21 0.97 1.27 +0.34 21 169 6,634 +139
29SEP26 460.00 C 0.73 0.73 0.73 0.76 +0.23 22 39 1,624 +35
29SEP26 470.00 C 0.00 0.00 0.00 0.44 +0.11 22 0 2,172 0
29SEP26 480.00 C 0.00 0.00 0.00 0.25 +0.06 23 0 2,470 0
29SEP26 490.00 C 0.00 0.00 0.00 0.14 +0.03 23 0 1,240 0
29SEP26 500.00 C 0.16 0.16 0.16 0.08 +0.01 24 111 11,098 0
29SEP26 510.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.03 0.00 25 0 500 0
29SEP26 530.00 C 0.00 0.00 0.00 0.02 0.00 26 0 419 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 26 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 28 0 519 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 29 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 31 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 33 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 34 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 35 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 39 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 214.81 - 79 0 0 -
29OCT26 205.00 C 0.00 0.00 0.00 209.81 +9.52 0 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 204.82 +9.39 74 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 199.82 +9.39 0 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 194.83 +9.54 69 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 189.83 +9.57 0 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 184.84 +9.53 64 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 179.84 +9.47 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 174.85 +9.49 60 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 169.85 +9.49 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 164.86 +9.49 56 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 159.86 +9.57 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 154.87 +9.57 52 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 149.87 +9.56 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 144.88 +9.57 48 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 139.88 +9.56 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 134.89 +9.57 44 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 129.89 +9.56 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 124.90 +9.56 40 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 119.90 +9.56 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 114.91 +9.55 37 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 104.92 +9.56 33 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 94.93 +9.56 30 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 84.94 +9.55 27 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 74.95 +9.55 23 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 64.96 +9.51 20 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 55.00 +9.30 21 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 45.19 +8.75 21 0 197 0
29OCT26 380.00 C 0.00 0.00 0.00 35.89 +7.67 21 0 330 0
29OCT26 390.00 C 20.29 21.57 20.29 26.74 +5.99 19 83 1,019 +83
29OCT26 400.00 C 14.69 18.58 14.69 19.97 +4.81 20 92 455 +1
29OCT26 410.00 C 10.19 14.14 10.19 14.61 +3.81 20 365 1,761 +101
29OCT26 420.00 C 7.12 10.30 7.12 10.48 +2.88 20 30 1,049 +3
29OCT26 430.00 C 5.65 7.10 5.65 7.50 +2.26 21 7 887 0
29OCT26 440.00 C 4.00 5.06 4.00 5.32 +1.76 21 12 572 +3
29OCT26 450.00 C 2.58 3.35 2.58 3.76 +1.34 22 70 765 +60
29OCT26 460.00 C 1.53 1.98 1.53 2.64 +1.04 22 110 877 -10
29OCT26 470.00 C 1.08 1.38 1.08 1.86 +0.77 23 984 1,710 +929
29OCT26 480.00 C 0.97 0.97 0.97 1.31 +0.61 23 30 158 +8
29OCT26 490.00 C 0.79 0.79 0.79 0.96 +0.51 24 30 179 0
29OCT26 500.00 C 0.66 0.67 0.66 0.69 +0.40 25 50 69 +49
29OCT26 510.00 C 0.53 0.53 0.53 0.48 +0.29 25 40 124 +15
29OCT26 520.00 C 0.00 0.00 0.00 0.34 +0.22 25 0 88 0
29OCT26 530.00 C 0.00 0.00 0.00 0.24 +0.16 26 0 20 0
29OCT26 540.00 C 0.00 0.00 0.00 0.17 +0.12 26 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.13 +0.10 27 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.09 +0.07 27 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.07 +0.06 28 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.05 +0.04 28 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 5 0
29OCT26 610.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 214.81 - 67 0 0 -
27NOV26 205.00 C 0.00 0.00 0.00 209.81 +9.52 0 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 204.82 +9.39 63 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 199.82 +9.39 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 194.83 +9.54 58 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 189.83 +9.57 0 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 184.84 +9.53 51 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 179.85 +9.48 56 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 174.85 +9.49 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 169.86 +9.50 52 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 164.86 +9.49 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 159.87 +9.58 48 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 154.87 +9.57 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 149.88 +9.57 44 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 144.88 +9.57 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 139.89 +9.57 41 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 134.89 +9.57 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 129.90 +9.57 37 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 124.90 +9.56 0 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 119.91 +9.57 34 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 114.91 +9.55 0 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 104.92 +9.56 0 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 94.93 +9.56 0 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 84.94 +9.55 0 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 74.96 +9.52 22 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 65.04 +9.31 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 55.31 +8.77 22 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 46.04 +7.90 22 0 1 0
27NOV26 380.00 C 0.00 0.00 0.00 37.56 +6.82 21 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 30.15 +6.16 21 0 78 0
27NOV26 400.00 C 18.17 21.18 18.17 23.05 +4.47 20 98 838 +98
27NOV26 410.00 C 16.53 16.53 16.53 17.98 +3.85 20 30 663 +30
27NOV26 420.00 C 9.93 13.81 9.93 13.81 +3.24 21 61 340 +61
27NOV26 430.00 C 9.48 10.40 9.48 10.49 +2.63 21 54 358 +46
27NOV26 440.00 C 0.00 0.00 0.00 8.24 +2.48 22 0 147 0
27NOV26 450.00 C 4.61 4.61 4.61 6.46 +2.28 22 5 379 +5
27NOV26 460.00 C 3.10 3.76 3.10 5.12 +2.04 23 51 493 +50
27NOV26 470.00 C 2.35 3.10 2.35 4.11 +1.90 24 92 343 +62
27NOV26 480.00 C 1.82 2.48 1.82 3.29 +1.73 25 60 383 +50
27NOV26 490.00 C 0.00 0.00 0.00 2.66 +1.57 25 0 10 0
27NOV26 500.00 C 1.40 1.40 1.40 2.18 +1.43 26 4 4 +4
27NOV26 510.00 C 0.00 0.00 0.00 1.79 +1.28 27 0 20 0
27NOV26 520.00 C 0.00 0.00 0.00 1.50 +1.15 27 0 11 0
27NOV26 530.00 C 0.00 0.00 0.00 1.26 +1.02 28 0 23 0
27NOV26 540.00 C 0.00 0.00 0.00 1.06 +0.90 29 0 8 0
27NOV26 550.00 C 0.00 0.00 0.00 0.95 +0.84 30 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 0.81 +0.73 31 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.70 +0.65 31 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.63 +0.60 32 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.55 +0.53 33 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.48 +0.47 33 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.44 +0.43 34 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.40 +0.39 35 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.37 +0.36 36 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.34 +0.33 36 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.31 +0.30 37 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.28 +0.27 38 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 0.27 +0.26 38 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.26 +0.25 39 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.24 +0.23 40 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.23 +0.22 40 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.22 +0.21 41 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.21 +0.20 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 214.81 +9.39 66 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 209.81 +9.52 64 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 204.82 +9.39 62 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 199.82 +9.39 60 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 194.83 +9.54 58 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 189.83 +9.56 56 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 184.84 +9.53 54 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 179.85 +9.48 53 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 174.85 +9.49 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 169.86 +9.50 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 164.86 +9.49 47 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 159.87 +9.57 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 154.87 +9.56 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 149.88 +9.57 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 144.88 +9.56 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 139.89 +9.56 40 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 134.89 +9.56 38 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 129.90 +9.56 37 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 124.90 +9.56 35 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 119.91 +9.56 34 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 114.91 +9.55 32 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 104.92 +9.55 29 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 94.93 +9.53 26 0 34 0
30DEC26 330.00 C 0.00 0.00 0.00 84.94 +9.39 23 0 15 0
30DEC26 340.00 C 0.00 0.00 0.00 75.07 +9.09 23 0 300 0
30DEC26 350.00 C 0.00 0.00 0.00 65.50 +8.55 23 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 56.47 +7.83 23 0 304 0
30DEC26 370.00 C 0.00 0.00 0.00 47.52 +6.44 21 0 736 0
30DEC26 380.00 C 41.00 41.00 41.00 41.00 +6.77 23 2 1,376 0
30DEC26 390.00 C 0.00 0.00 0.00 33.78 +5.99 22 0 1,786 0
30DEC26 400.00 C 21.92 23.74 21.92 27.52 +5.10 22 43 5,620 0
30DEC26 410.00 C 19.30 22.38 19.30 21.84 +3.97 21 84 4,718 -48
30DEC26 420.00 C 14.50 16.21 14.50 17.40 +3.31 21 34 7,087 0
30DEC26 430.00 C 10.71 12.50 10.71 13.80 +2.80 21 33 1,398 +1
30DEC26 440.00 C 10.33 10.50 10.33 11.20 +2.67 22 52 1,361 +52
30DEC26 450.00 C 6.35 8.42 6.35 9.12 +2.54 22 59 2,854 +12
30DEC26 460.00 C 5.35 5.35 5.35 7.40 +2.25 23 6 4,282 0
30DEC26 470.00 C 4.14 5.15 4.14 5.98 +2.13 23 52 719 -48
30DEC26 480.00 C 3.29 4.16 3.29 4.94 +2.05 24 12 554 0
30DEC26 490.00 C 0.00 0.00 0.00 4.01 +1.86 24 0 321 0
30DEC26 500.00 C 0.00 0.00 0.00 3.33 +1.76 25 0 1,351 0
30DEC26 510.00 C 2.00 2.00 2.00 2.73 +1.60 25 1 648 +1
30DEC26 520.00 C 0.00 0.00 0.00 2.29 +1.46 26 0 643 0
30DEC26 530.00 C 0.00 0.00 0.00 1.89 +1.29 26 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 1.62 +1.19 27 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 1.35 +1.04 27 0 315 0
30DEC26 560.00 C 0.00 0.00 0.00 1.19 +0.98 28 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 1.00 +0.84 28 0 79 0
30DEC26 580.00 C 0.00 0.00 0.00 0.87 +0.76 29 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.76 +0.68 30 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.67 +0.61 30 0 542 0
30DEC26 610.00 C 0.00 0.00 0.00 0.59 +0.55 31 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.51 +0.48 31 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.46 +0.44 32 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.41 +0.40 32 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.37 +0.36 33 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.33 +0.32 33 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.30 +0.29 34 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.28 +0.27 34 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.26 +0.25 35 0 50 0
30DEC26 700.00 C 0.32 0.32 0.32 0.24 +0.23 35 50 50 +50
30DEC26 710.00 C 0.00 0.00 0.00 0.22 +0.21 36 0 0 0
30DEC26 720.00 C 0.30 0.30 0.30 0.21 +0.20 36 50 50 +50
30MAR27 200.00 C 0.00 0.00 0.00 214.81 +9.39 53 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 209.81 +9.52 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 204.82 +9.39 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 199.82 +9.39 48 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 194.83 +9.54 46 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 189.83 +9.56 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 184.84 +9.53 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 179.85 +9.48 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 174.85 +9.49 40 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 169.86 +9.50 39 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 164.86 +9.49 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 159.87 +9.57 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 154.87 +9.56 35 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 149.88 +9.57 34 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 144.88 +9.56 32 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 139.89 +9.56 31 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 134.89 +9.56 29 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 129.90 +9.56 28 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 124.90 +9.52 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 119.91 +9.42 26 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 114.91 +9.23 24 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 105.09 +9.22 24 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 95.69 +8.94 24 0 158 0
30MAR27 330.00 C 85.50 85.50 85.50 86.81 +8.63 24 1 151 +1
30MAR27 340.00 C 0.00 0.00 0.00 76.02 +5.16 19 0 2,417 0
30MAR27 350.00 C 0.00 0.00 0.00 68.20 +5.04 20 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 62.78 +6.90 23 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 55.66 +6.59 23 0 1,457 0
30MAR27 380.00 C 46.53 46.53 46.53 47.96 +5.01 22 30 1,420 0
30MAR27 390.00 C 35.83 36.78 35.83 41.50 +5.33 22 48 885 +48
30MAR27 400.00 C 31.33 34.17 31.33 36.10 +5.01 22 32 3,114 +30
30MAR27 410.00 C 0.00 0.00 0.00 31.08 +4.40 22 0 3,461 0
30MAR27 420.00 C 0.00 0.00 0.00 26.60 +3.63 22 0 2,728 0
30MAR27 430.00 C 0.00 0.00 0.00 22.98 +3.42 23 0 300 0
30MAR27 440.00 C 15.88 16.36 15.88 19.63 +2.80 23 60 1,390 +60
30MAR27 450.00 C 12.98 14.91 12.92 16.89 +2.59 23 101 1,752 -19
30MAR27 460.00 C 10.69 12.80 10.69 14.40 +2.20 23 110 1,024 +30
30MAR27 470.00 C 0.00 0.00 0.00 12.29 +1.93 24 0 505 0
30MAR27 480.00 C 0.00 0.00 0.00 10.46 +1.66 24 0 272 0
30MAR27 490.00 C 7.50 7.50 7.50 8.89 +1.43 24 4 962 0
30MAR27 500.00 C 5.35 6.20 5.35 7.56 +1.22 24 75 381 +52
30MAR27 510.00 C 5.00 5.46 5.00 6.42 +1.07 24 54 468 +50
30MAR27 520.00 C 4.82 4.82 4.82 5.43 +0.86 25 50 231 +50
30MAR27 530.00 C 0.00 0.00 0.00 4.64 +0.82 25 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 3.88 +0.58 25 0 144 0
30MAR27 550.00 C 0.00 0.00 0.00 3.35 +0.57 25 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.82 +0.45 25 0 374 0
30MAR27 570.00 C 2.50 2.50 2.50 2.41 +0.28 25 1 33 +1
30MAR27 580.00 C 2.07 2.07 2.07 2.18 +0.37 26 10 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.84 +0.27 26 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.59 +0.24 26 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.33 +0.20 26 0 194 0
30MAR27 620.00 C 1.48 1.48 1.48 1.15 +0.16 27 30 44 -30
30MAR27 630.00 C 1.36 1.36 1.36 1.00 +0.14 27 30 87 -30
30MAR27 640.00 C 1.22 1.22 1.22 0.87 +0.14 27 30 30 +30
30MAR27 650.00 C 0.00 0.00 0.00 0.74 +0.11 27 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.61 +0.05 27 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.54 +0.06 27 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.47 +0.06 28 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.40 +0.05 28 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.35 +0.04 28 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.31 +0.03 28 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 214.81 - 42 0 0 -
29JUN27 205.00 C 0.00 0.00 0.00 209.81 +9.52 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 204.82 +9.39 38 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 199.82 +9.39 37 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 194.83 +9.54 35 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 189.83 +9.56 34 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 184.84 +9.53 32 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 179.85 +9.48 31 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 174.85 +9.49 30 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 169.86 +9.50 29 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 164.86 +9.47 27 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 159.87 +9.29 26 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 154.87 +9.05 24 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 149.88 +8.79 23 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 144.91 +8.53 23 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 140.04 +8.32 23 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 135.26 +8.20 23 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 130.54 +8.04 23 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 125.96 +10.58 23 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 121.41 +10.59 23 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 116.90 +10.56 23 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 108.08 +10.58 23 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 99.57 +10.36 23 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 88.57 +7.08 19 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 81.59 +7.51 21 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 73.61 +6.67 21 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 66.65 +6.26 22 0 146 0
29JUN27 370.00 C 0.00 0.00 0.00 61.96 +6.11 23 0 132 0
29JUN27 380.00 C 0.00 0.00 0.00 55.73 +5.92 23 0 327 0
29JUN27 390.00 C 0.00 0.00 0.00 49.73 +6.65 23 0 236 0
29JUN27 400.00 C 36.50 37.70 36.00 43.13 +5.08 22 37 612 +37
29JUN27 410.00 C 0.00 0.00 0.00 38.22 +4.54 23 0 298 0
29JUN27 420.00 C 28.93 30.67 28.48 33.86 +4.31 23 95 2,420 +75
29JUN27 430.00 C 25.00 25.00 25.00 29.82 +3.42 23 1 395 +1
29JUN27 440.00 C 20.30 20.30 20.30 26.26 +2.75 23 5 859 +5
29JUN27 450.00 C 21.06 21.06 21.06 23.06 +2.00 23 2 698 +2
29JUN27 460.00 C 18.30 18.30 18.30 20.21 +1.50 23 2 84 0
29JUN27 470.00 C 0.00 0.00 0.00 17.63 +0.75 23 0 83 0
29JUN27 480.00 C 13.42 13.42 13.42 15.41 +0.35 23 30 171 0
29JUN27 490.00 C 11.80 11.80 11.80 13.34 -0.23 23 30 208 +27
29JUN27 500.00 C 0.00 0.00 0.00 11.66 -0.60 23 0 207 0
29JUN27 510.00 C 8.40 9.48 8.40 9.98 -0.98 23 6 160 +6
29JUN27 520.00 C 7.75 7.75 7.75 8.74 -1.24 24 30 84 +30
29JUN27 530.00 C 7.29 7.29 7.29 7.53 -1.55 24 50 309 0
29JUN27 540.00 C 6.80 6.80 6.80 6.64 -1.55 24 30 40 +30
29JUN27 550.00 C 0.00 0.00 0.00 5.83 -1.63 24 0 89 0
29JUN27 560.00 C 0.00 0.00 0.00 5.05 -1.82 24 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 4.42 -1.86 24 0 0 0
29JUN27 580.00 C 4.13 4.13 4.13 3.79 -1.92 24 10 55 +10
29JUN27 590.00 C 0.00 0.00 0.00 3.12 -2.15 24 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 2.80 -2.10 24 0 30 0
29JUN27 610.00 C 0.00 0.00 0.00 2.39 -2.15 24 0 80 0
29JUN27 620.00 C 2.62 2.62 2.62 2.03 -2.16 25 30 30 +30
29JUN27 630.00 C 0.00 0.00 0.00 1.77 -2.07 25 0 30 0
29JUN27 640.00 C 0.00 0.00 0.00 1.50 -2.12 25 0 30 0
29JUN27 650.00 C 0.00 0.00 0.00 1.27 -2.14 25 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 1.11 -2.10 25 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 0.92 -2.08 25 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.77 -2.03 25 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.67 -1.94 25 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.58 -1.91 25 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.49 -1.97 25 0 403 0
29JUN27 720.00 C 1.54 1.54 1.54 0.42 -1.92 25 1 1 +1
TOTAL CALL 14,340 207,977 +2,437
21AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 360.00 P 0.01 0.01 0.01 0.01 0.00 66 290 290 +290
21AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 375.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 0.01 -0.05 42 0 60 0
21AUG26 385.00 P 0.00 0.00 0.00 0.01 -0.14 36 0 85 0
21AUG26 390.00 P 0.30 0.30 0.01 0.01 -0.35 30 60 396 -14
21AUG26 395.00 P 0.83 0.83 0.09 0.02 -0.82 27 149 485 0
21AUG26 400.00 P 2.50 2.50 0.11 0.07 -1.78 24 453 1,138 -192
21AUG26 405.00 P 3.89 3.89 0.75 0.30 -3.39 23 432 466 -42
21AUG26 410.00 P 3.50 4.02 1.08 1.06 -5.70 22 533 638 +201
21AUG26 415.00 P 12.21 12.21 3.55 2.92 -7.86 22 298 191 +125
21AUG26 420.00 P 16.90 16.90 8.50 6.52 -8.83 25 31 105 +31
21AUG26 425.00 P 19.27 19.27 19.27 11.03 -9.14 30 22 134 +22
21AUG26 430.00 P 0.00 0.00 0.00 15.94 -9.07 38 0 140 0
21AUG26 435.00 P 0.00 0.00 0.00 20.41 -9.59 28 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 25.40 -9.60 0 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 30.40 -9.60 0 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 35.40 -9.60 0 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 40.40 -9.60 0 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 46.76 -8.24 104 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 51.91 -8.09 115 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 57.06 -7.94 126 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 62.21 -7.79 136 0 0 0
21AUG26 480.00 P 0.00 0.00 0.00 67.36 -7.64 147 0 0 0
21AUG26 485.00 P 0.00 0.00 0.00 72.51 -8.12 157 0 0 0
21AUG26 490.00 P 0.00 0.00 0.00 77.66 -7.99 167 0 0 0
21AUG26 495.00 P 0.00 0.00 0.00 82.81 -7.82 178 0 0 0
21AUG26 500.00 P 0.00 0.00 0.00 87.96 -7.66 188 0 0 0
21AUG26 505.00 P 0.00 0.00 0.00 93.11 -7.48 198 0 0 0
21AUG26 510.00 P 0.00 0.00 0.00 98.26 -7.43 207 0 0 0
21AUG26 515.00 P 0.00 0.00 0.00 103.41 -7.25 217 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 113 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 87 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 80 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 70 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 67 0 521 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,464 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 554 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,256 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,863 0
28AUG26 350.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 8,656 0
28AUG26 360.00 P 0.00 0.00 0.00 0.05 0.00 36 0 5,103 0
28AUG26 370.00 P 0.16 0.16 0.16 0.11 -0.07 33 10 2,776 0
28AUG26 380.00 P 0.40 0.40 0.24 0.23 -0.33 30 173 4,479 +1
28AUG26 390.00 P 1.70 1.70 0.44 0.54 -0.98 26 1,212 4,986 +312
28AUG26 400.00 P 4.49 4.49 1.10 1.31 -2.50 23 1,265 5,060 +556
28AUG26 410.00 P 10.02 10.02 3.20 3.37 -5.18 21 338 3,663 +32
28AUG26 420.00 P 12.00 15.66 8.60 8.60 -7.56 21 920 4,784 -266
28AUG26 430.00 P 25.80 25.80 19.06 16.81 -8.55 25 124 1,538 +53
28AUG26 440.00 P 0.00 0.00 0.00 25.55 -9.48 22 0 162 0
28AUG26 450.00 P 0.00 0.00 0.00 35.40 -9.60 0 0 158 0
28AUG26 460.00 P 0.00 0.00 0.00 46.76 -8.24 50 0 93 0
28AUG26 470.00 P 0.00 0.00 0.00 57.06 -7.94 60 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 67.36 -7.64 70 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 77.66 -7.99 80 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 87.96 -7.66 90 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 98.26 -7.64 99 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 107.89 -7.87 103 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 118.86 -7.02 117 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 129.16 -6.42 126 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 139.46 -6.12 135 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 149.58 -6.04 142 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 159.66 -5.92 149 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 168.96 -6.62 148 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 179.93 -5.64 163 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 189.42 -6.16 163 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 200.11 -5.47 175 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 208.45 -7.13 164 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 219.52 -6.06 180 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 229.96 -5.61 189 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 239.07 -6.48 185 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 249.27 -6.60 192 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 259.87 -6.02 202 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 270.01 -5.56 208 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 279.99 -5.58 212 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 290.03 -5.54 217 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 300.09 -5.48 222 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 308.35 -7.22 207 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29SEP26 270.00 P 0.01 0.01 0.01 0.01 0.00 39 1 13 +1
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 34 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 33 0 289 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 31 0 599 0
29SEP26 300.00 P 0.19 0.19 0.19 0.01 0.00 30 35 775 -35
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.02 0.00 25 0 4,561 0
29SEP26 330.00 P 0.45 0.45 0.45 0.04 -0.02 24 6 4,978 0
29SEP26 340.00 P 0.00 0.00 0.00 0.11 -0.06 23 0 2,818 0
29SEP26 350.00 P 0.81 0.81 0.71 0.27 -0.18 23 48 4,922 -6
29SEP26 360.00 P 1.40 1.40 1.05 0.60 -0.44 22 75 4,346 +15
29SEP26 370.00 P 2.40 2.40 1.53 1.30 -0.88 22 50 6,620 +11
29SEP26 380.00 P 4.00 4.00 2.60 2.53 -1.67 22 712 5,947 -15
29SEP26 390.00 P 8.00 8.00 4.50 4.50 -2.72 21 200 6,141 -118
29SEP26 400.00 P 12.20 12.29 7.41 7.41 -3.99 20 308 6,259 +76
29SEP26 410.00 P 19.00 19.00 11.97 12.26 -5.35 20 115 4,203 -15
29SEP26 420.00 P 25.52 25.52 18.33 18.37 -6.59 20 352 3,888 +139
29SEP26 430.00 P 28.65 28.65 26.54 25.77 -7.09 21 90 947 +60
29SEP26 440.00 P 0.00 0.00 0.00 35.08 -6.78 24 0 1,829 0
29SEP26 450.00 P 51.23 51.23 51.23 44.51 -6.76 26 30 400 -30
29SEP26 460.00 P 0.00 0.00 0.00 54.35 -6.59 30 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 64.41 -6.36 33 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 74.58 -7.36 38 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 84.82 -7.11 42 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 93.04 -8.87 36 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 104.77 -7.11 49 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 115.65 -6.23 55 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 125.93 -5.87 59 0 30 0
29SEP26 540.00 P 0.00 0.00 0.00 136.22 -5.54 64 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 146.51 -5.32 68 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 156.45 -5.36 70 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 166.30 -5.44 73 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 175.55 -6.18 72 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 186.24 -5.48 78 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 196.84 -4.90 83 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 206.90 -4.85 86 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 216.90 -4.85 89 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 226.91 -4.77 91 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 236.89 -4.75 93 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 246.86 -4.88 95 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 255.97 -5.73 93 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 266.82 -4.80 100 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 276.14 -5.53 99 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 286.84 -4.84 104 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 296.68 -4.97 105 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 306.92 -4.75 109 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 316.83 -4.83 110 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 30 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 28 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 23 0 957 0
29OCT26 310.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 660 0
29OCT26 320.00 P 0.00 0.00 0.00 0.05 -0.05 21 0 345 0
29OCT26 330.00 P 0.00 0.00 0.00 0.12 -0.12 21 0 895 0
29OCT26 340.00 P 1.49 1.49 1.49 0.31 -0.27 21 30 767 0
29OCT26 350.00 P 2.11 2.11 1.81 0.69 -0.50 21 32 612 0
29OCT26 360.00 P 2.60 2.60 2.26 1.42 -0.88 21 101 730 -1
29OCT26 370.00 P 4.31 4.40 3.45 2.63 -1.39 21 13 2,258 +3
29OCT26 380.00 P 6.70 6.70 5.65 4.58 -2.09 21 50 1,055 -30
29OCT26 390.00 P 10.68 10.68 7.25 7.25 -2.88 21 415 2,182 +122
29OCT26 400.00 P 15.20 15.22 10.77 11.01 -3.62 21 154 1,982 +84
29OCT26 410.00 P 17.89 17.89 15.62 15.63 -4.84 21 200 793 +120
29OCT26 420.00 P 23.40 23.40 22.20 22.11 -5.31 22 72 669 +10
29OCT26 430.00 P 34.70 34.70 30.13 28.25 -6.45 21 61 303 +61
29OCT26 440.00 P 0.00 0.00 0.00 36.42 -6.70 22 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 44.94 -7.14 22 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 55.55 -5.87 27 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 65.18 -7.97 29 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 75.06 -8.17 31 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 85.09 -8.31 34 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 95.23 -7.99 37 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 105.43 -8.04 40 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 115.68 -7.68 44 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 125.94 -7.24 47 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 136.22 -7.10 50 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 146.51 -6.87 53 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 156.79 -6.33 56 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 166.98 -6.37 59 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 176.99 -6.12 61 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 186.24 -7.01 61 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 196.84 -6.23 65 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 206.90 -6.16 67 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 216.90 -6.15 69 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 226.91 -6.13 71 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 236.89 -6.14 73 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 246.86 -6.16 75 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 256.73 -6.28 76 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 266.82 -6.18 78 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 276.36 -6.63 78 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 286.84 -6.15 82 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 296.89 -6.08 83 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 306.92 -6.30 85 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 316.83 -6.36 86 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 30 0
27NOV26 310.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 18 0
27NOV26 320.00 P 0.00 0.00 0.00 0.34 -0.05 23 0 71 0
27NOV26 330.00 P 0.00 0.00 0.00 0.65 -0.11 23 0 32 0
27NOV26 340.00 P 0.00 0.00 0.00 1.15 -0.24 23 0 36 0
27NOV26 350.00 P 0.00 0.00 0.00 1.93 -0.51 22 0 317 0
27NOV26 360.00 P 4.08 4.08 3.54 3.08 -0.91 22 108 294 +46
27NOV26 370.00 P 7.02 7.02 4.85 4.74 -1.44 22 170 332 -27
27NOV26 380.00 P 7.30 7.30 7.09 7.00 -2.11 22 60 379 0
27NOV26 390.00 P 12.30 12.65 11.79 10.04 -2.69 22 287 978 +202
27NOV26 400.00 P 15.32 15.32 14.72 13.81 -3.50 21 60 830 +60
27NOV26 410.00 P 21.35 21.35 18.37 18.37 -4.59 21 61 494 -30
27NOV26 420.00 P 26.18 26.18 24.09 24.09 -5.42 21 31 189 +27
27NOV26 430.00 P 0.00 0.00 0.00 31.69 -4.87 22 0 612 0
27NOV26 440.00 P 0.00 0.00 0.00 38.54 -6.01 22 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 46.84 -6.26 23 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 56.58 -5.51 25 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 66.62 -6.72 28 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 76.20 -7.13 30 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 85.99 -7.41 32 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 95.93 -7.29 34 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 105.95 -7.52 36 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 116.07 -7.29 39 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 125.94 -7.24 41 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 136.42 -6.90 44 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 146.58 -6.80 46 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 156.89 -6.23 49 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 166.98 -6.37 51 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 176.99 -6.12 53 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 186.86 -6.39 55 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 196.84 -6.23 56 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 206.90 -6.16 58 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 216.90 -6.15 60 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 226.91 -6.13 62 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 236.89 -6.14 63 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 246.86 -6.16 65 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 256.73 -6.28 66 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 266.82 -6.18 68 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 276.71 -6.28 69 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 286.84 -6.15 71 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 296.89 -6.08 72 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 306.92 -6.30 74 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 316.83 -6.36 75 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 37 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 31 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 30 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 26 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 25 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.14 +0.03 25 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.19 +0.03 25 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.26 +0.03 25 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 0.34 +0.03 25 0 5,767 0
30DEC26 310.00 P 0.00 0.00 0.00 0.58 +0.01 24 0 3,411 0
30DEC26 320.00 P 0.00 0.00 0.00 0.96 -0.05 24 0 1,939 0
30DEC26 330.00 P 2.63 2.63 2.63 1.53 -0.17 24 20 1,724 0
30DEC26 340.00 P 0.00 0.00 0.00 2.36 -0.35 23 0 2,043 0
30DEC26 350.00 P 0.00 0.00 0.00 3.51 -0.64 23 0 1,683 0
30DEC26 360.00 P 6.30 6.30 5.80 5.08 -1.01 23 16 1,930 -16
30DEC26 370.00 P 6.99 6.99 6.99 6.99 -1.65 23 50 1,880 +50
30DEC26 380.00 P 10.81 10.81 9.45 9.63 -1.88 22 45 6,264 +25
30DEC26 390.00 P 15.00 15.15 12.30 12.51 -2.62 22 358 4,300 +171
30DEC26 400.00 P 21.00 21.00 16.07 16.67 -3.23 22 270 2,485 +58
30DEC26 410.00 P 22.53 22.53 20.77 20.85 -4.58 21 130 2,531 +35
30DEC26 420.00 P 31.02 33.24 26.61 26.96 -4.78 22 123 3,644 0
30DEC26 430.00 P 39.00 39.00 39.00 34.16 -4.50 23 4 1,734 0
30DEC26 440.00 P 41.25 41.25 41.25 40.60 -5.70 22 10 1,335 0
30DEC26 450.00 P 0.00 0.00 0.00 48.58 -5.90 23 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 56.96 -6.15 23 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 67.65 -6.26 27 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 77.01 -6.91 28 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 86.55 -6.85 30 0 392 0
30DEC26 500.00 P 101.00 101.00 101.00 95.93 -7.29 31 5 555 -5
30DEC26 510.00 P 0.00 0.00 0.00 106.22 -7.25 33 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 116.07 -7.29 35 0 31 0
30DEC26 530.00 P 0.00 0.00 0.00 125.94 -7.24 36 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 136.42 -6.90 39 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 146.58 -6.80 41 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 156.89 -6.23 44 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 166.98 -6.37 46 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 176.99 -6.12 47 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 186.86 -6.39 49 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 196.84 -6.23 50 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 206.90 -6.16 52 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 216.90 -6.15 53 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 226.91 -6.13 55 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 236.89 -6.14 56 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 246.86 -6.16 58 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 256.73 -6.28 59 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 266.82 -6.18 60 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 276.71 -6.28 61 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 286.84 -6.15 63 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 296.89 -6.08 64 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 306.92 -6.30 66 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 316.83 -6.36 67 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 27 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 25 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.05 0.00 24 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.08 0.00 24 0 212 0
30MAR27 255.00 P 0.00 0.00 0.00 0.11 0.00 24 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.15 0.00 24 0 32 0
30MAR27 265.00 P 0.00 0.00 0.00 0.20 0.00 24 0 3 0
30MAR27 270.00 P 0.00 0.00 0.00 0.28 -0.01 24 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 0.36 -0.01 24 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 0.47 -0.04 24 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.61 -0.04 24 0 105 0
30MAR27 290.00 P 0.00 0.00 0.00 0.77 -0.08 24 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 0.96 -0.12 24 0 134 0
30MAR27 300.00 P 0.00 0.00 0.00 1.17 -0.20 24 0 373 0
30MAR27 310.00 P 0.00 0.00 0.00 1.86 -0.24 24 0 354 0
30MAR27 320.00 P 0.00 0.00 0.00 2.75 -0.34 24 0 718 0
30MAR27 330.00 P 0.00 0.00 0.00 3.92 -0.55 24 0 4,403 0
30MAR27 340.00 P 7.00 7.00 6.68 5.41 -0.85 24 5 922 +2
30MAR27 350.00 P 0.00 0.00 0.00 7.26 -1.23 24 0 1,156 0
30MAR27 360.00 P 11.18 11.18 10.80 9.66 -1.52 24 2 1,164 +1
30MAR27 370.00 P 0.00 0.00 0.00 12.50 -1.86 24 0 1,443 0
30MAR27 380.00 P 19.18 19.18 16.99 15.79 -2.47 24 170 2,969 +150
30MAR27 390.00 P 23.25 23.51 21.00 19.67 -3.00 24 137 1,330 +54
30MAR27 400.00 P 28.00 28.46 27.56 24.17 -3.40 24 105 3,755 +105
30MAR27 410.00 P 30.00 30.00 30.00 29.13 -4.04 24 5 3,477 0
30MAR27 420.00 P 0.00 0.00 0.00 34.67 -4.89 24 0 2,448 0
30MAR27 430.00 P 43.55 43.55 43.55 41.15 -3.84 24 30 244 +30
30MAR27 440.00 P 0.00 0.00 0.00 46.60 -5.64 23 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 53.85 -5.94 24 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 61.43 -8.37 24 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 71.50 -6.88 26 0 0 0
30MAR27 480.00 P 80.83 80.84 79.72 79.72 -7.53 26 205 265 +205
30MAR27 490.00 P 0.00 0.00 0.00 88.96 -7.47 27 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 98.14 -7.56 28 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 107.54 -7.35 29 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 117.13 -7.05 30 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 126.95 -6.65 32 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 136.86 -6.46 33 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 146.58 -6.80 34 0 140 0
30MAR27 560.00 P 0.00 0.00 0.00 156.89 -6.23 36 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 166.98 -6.37 37 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 176.99 -6.12 39 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 186.86 -6.39 40 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 196.84 -6.23 41 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 206.95 -6.11 43 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 216.90 -6.15 44 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 226.91 -6.13 45 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 236.89 -6.14 46 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 246.86 -6.16 47 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 256.73 -6.28 48 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 266.82 -6.18 49 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 276.71 -6.28 50 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 286.84 -6.15 51 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 296.89 -6.08 53 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 306.92 -6.30 54 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 316.83 -6.36 55 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29JUN27 205.00 P 0.00 0.00 0.00 0.01 0.00 23 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 2 0
29JUN27 225.00 P 1.01 1.01 1.01 0.05 -0.01 23 1 1 +1
29JUN27 230.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.13 -0.05 23 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.18 -0.05 23 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.23 -0.09 23 0 30 0
29JUN27 255.00 P 0.00 0.00 0.00 0.33 -0.08 23 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.42 -0.12 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.55 -0.13 23 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 0.69 -0.17 24 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 0.86 -0.22 23 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 1.09 -0.22 24 0 213 0
29JUN27 285.00 P 0.00 0.00 0.00 1.31 -0.33 24 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.64 -0.34 24 0 203 0
29JUN27 295.00 P 4.48 4.50 4.48 1.97 -0.42 24 15 42 +15
29JUN27 300.00 P 0.00 0.00 0.00 2.36 -0.52 24 0 493 0
29JUN27 310.00 P 0.00 0.00 0.00 3.34 -0.69 24 0 384 0
29JUN27 320.00 P 7.14 7.14 7.14 4.64 -0.79 24 50 969 0
29JUN27 330.00 P 0.00 0.00 0.00 6.22 -1.08 24 0 375 0
29JUN27 340.00 P 0.00 0.00 0.00 8.10 -1.44 24 0 415 0
29JUN27 350.00 P 12.12 12.12 12.12 10.52 -1.57 24 1 571 0
29JUN27 360.00 P 0.00 0.00 0.00 13.26 -1.99 24 0 740 0
29JUN27 370.00 P 0.00 0.00 0.00 16.44 -2.37 24 0 290 0
29JUN27 380.00 P 25.00 25.00 25.00 20.19 -2.58 24 1 241 +1
29JUN27 390.00 P 27.41 27.41 27.41 24.22 -3.19 24 1 170 +1
29JUN27 400.00 P 0.00 0.00 0.00 28.97 -3.37 24 0 447 0
29JUN27 410.00 P 37.00 37.00 37.00 34.03 -3.91 24 10 185 -10
29JUN27 420.00 P 42.80 43.20 42.80 39.65 -4.24 24 50 880 +50
29JUN27 430.00 P 48.54 48.54 48.54 45.69 -3.69 24 30 297 +30
29JUN27 440.00 P 0.00 0.00 0.00 51.26 -5.23 24 0 220 0
29JUN27 450.00 P 0.00 0.00 0.00 59.26 -6.69 25 0 125 0
29JUN27 460.00 P 0.00 0.00 0.00 66.65 -7.28 25 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 74.42 -7.96 25 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 82.56 -8.39 26 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 90.98 -8.72 26 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 99.78 -8.53 27 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 108.75 -8.42 27 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 118.09 -8.20 28 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 127.57 -7.82 29 0 55 0
29JUN27 540.00 P 0.00 0.00 0.00 137.27 -7.41 30 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 146.86 -7.10 31 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 157.13 -6.27 32 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 166.98 -6.37 33 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 176.99 -6.18 34 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 186.86 -6.39 35 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 196.84 -6.23 37 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 206.95 -6.11 38 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 216.90 -6.15 39 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 226.91 -6.13 40 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 236.89 -6.14 41 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 246.86 -6.16 42 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 256.73 -6.28 43 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 266.82 -6.18 44 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 276.71 -6.28 45 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 286.84 -6.15 46 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 296.89 -6.08 47 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 306.92 -6.30 48 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 316.83 -6.36 48 0 0 0
TOTAL PUT 12,086 223,854 +2,792
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 24.120
28AUG26 16.50 C 0.00 0.00 0.00 7.79 +0.36 164 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.20 +0.27 128 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.70 +0.27 119 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.24 +0.31 121 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.70 +0.27 101 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.24 +0.31 103 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.76 +0.42 98 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.26 +0.42 88 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.23 +0.39 65 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 2.14 +0.27 26 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.21 +0.20 28 0 45 0
28AUG26 24.00 C 0.51 0.53 0.46 0.48 +0.06 27 40 226 +26
28AUG26 25.00 C 0.16 0.16 0.16 0.13 +0.01 27 60 143 +50
28AUG26 26.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 106 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 108 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 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 68 0 35 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 0.00 83 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.80 +0.37 100 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.29 +0.36 93 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.73 +0.30 79 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.29 +0.35 80 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.81 +0.37 77 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.30 +0.36 70 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.78 +0.33 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.27 +0.41 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.24 +0.37 42 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 2.18 +0.22 26 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.32 +0.14 26 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 0.70 +0.05 26 10 190 +10
29SEP26 25.00 C 0.41 0.41 0.41 0.32 +0.01 26 25 104 +15
29SEP26 26.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 27 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.80 +0.37 81 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.30 +0.37 76 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.81 +0.38 72 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.31 +0.37 67 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.81 +0.37 63 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.30 +0.35 57 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.78 +0.33 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.27 +0.41 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.24 +0.36 36 0 0 0
29OCT26 22.00 C 1.99 1.99 1.99 2.19 +0.15 23 15 45 +15
29OCT26 23.00 C 0.00 0.00 0.00 1.42 +0.14 25 0 42 0
29OCT26 24.00 C 0.00 0.00 0.00 0.79 +0.04 24 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.45 +0.03 24 0 64 0
29OCT26 26.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.12 0.00 24 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.03 0.00 25 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 29 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 34 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.81 +0.38 62 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.31 +0.37 58 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.81 +0.37 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.30 +0.35 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.78 +0.32 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.27 +0.41 40 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.24 +0.35 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.24 +0.15 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.54 +0.15 25 0 50 0
27NOV26 24.00 C 0.83 0.83 0.83 0.97 +0.07 24 13 134 +13
27NOV26 25.00 C 0.66 0.66 0.66 0.63 +0.07 24 15 184 +15
27NOV26 26.00 C 0.00 0.00 0.00 0.38 +0.04 24 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.80 +0.37 61 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.30 +0.37 58 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.81 +0.38 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.31 +0.37 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.81 +0.37 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.30 +0.34 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.78 +0.31 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.27 +0.41 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.24 +0.32 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.36 +0.24 25 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.68 +0.18 24 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.15 +0.07 23 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.78 +0.05 23 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.53 +0.05 24 0 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.34 +0.03 24 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 7 0
30DEC26 30.00 C 0.11 0.11 0.11 0.08 +0.01 24 8 8 +8
30DEC26 31.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.80 +0.37 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.30 +0.36 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.81 +0.37 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.31 +0.35 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.81 +0.30 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.30 +0.29 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.79 +0.27 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.31 +0.37 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.35 +0.20 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.75 +0.25 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.16 +0.21 24 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 1.65 +0.10 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.24 +0.06 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.93 +0.05 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.68 +0.04 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.50 +0.04 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.36 +0.03 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 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 7.80 +0.36 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.30 +0.35 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.81 +0.33 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.31 +0.25 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.81 +0.22 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.35 +0.20 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.92 +0.17 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.45 +0.13 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.72 +0.13 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.07 +0.16 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.54 +0.15 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.09 +0.13 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.70 +0.11 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.37 +0.09 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.09 +0.07 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.86 +0.06 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.68 +0.05 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.53 +0.04 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.41 +0.03 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.32 +0.03 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
TOTAL CALL 186 5,631 +152
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 315 0
28AUG26 23.00 P 0.13 0.13 0.13 0.08 -0.08 29 20 321 +10
28AUG26 24.00 P 0.48 0.48 0.45 0.35 -0.20 27 27 466 +23
28AUG26 25.00 P 0.00 0.00 0.00 0.99 -0.29 27 0 67 0
28AUG26 26.00 P 0.00 0.00 0.00 1.89 -0.30 27 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 2.88 -0.30 0 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.88 -0.30 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.88 -0.30 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.88 -0.30 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.88 -0.30 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.88 -0.30 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.88 -0.30 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.88 -0.30 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.88 -0.30 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.88 -0.30 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.88 -0.30 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 41 0
29SEP26 21.00 P 0.18 0.18 0.18 0.11 -0.07 26 1 84 -1
29SEP26 22.00 P 0.34 0.34 0.24 0.28 -0.12 25 55 289 -2
29SEP26 23.00 P 0.61 0.61 0.61 0.63 -0.17 26 15 1,298 +15
29SEP26 24.00 P 1.09 1.09 1.09 1.19 -0.23 26 15 218 +15
29SEP26 25.00 P 0.00 0.00 0.00 1.90 -0.27 26 0 94 0
29SEP26 26.00 P 0.00 0.00 0.00 2.75 -0.28 26 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.69 -0.28 26 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.58 -0.28 0 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.60 -0.24 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.50 -0.33 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.57 -0.25 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.57 -0.25 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.57 -0.24 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.57 -0.24 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.58 -0.23 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.49 -0.32 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.55 -0.25 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.54 -0.26 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.55 -0.25 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 32 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 -0.03 24 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 0.07 -0.05 24 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.19 -0.08 24 0 30 0
29OCT26 22.00 P 0.64 0.64 0.64 0.42 -0.11 24 20 160 +20
29OCT26 23.00 P 1.08 1.08 1.08 0.80 -0.14 24 15 155 +15
29OCT26 24.00 P 1.16 1.16 1.16 1.32 -0.18 24 15 71 -15
29OCT26 25.00 P 0.00 0.00 0.00 1.95 -0.25 22 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 2.85 -0.25 25 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 3.69 -0.31 21 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 4.68 -0.18 25 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.60 -0.24 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.56 -0.27 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.57 -0.25 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.57 -0.25 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.57 -0.25 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.57 -0.24 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.58 -0.23 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.09 -0.03 24 0 2 0
27NOV26 20.00 P 0.00 0.00 0.00 0.13 -0.05 24 0 0 0
27NOV26 21.00 P 0.47 0.47 0.47 0.29 -0.08 24 15 30 +15
27NOV26 22.00 P 0.70 0.70 0.70 0.56 -0.11 24 15 60 +10
27NOV26 23.00 P 0.00 0.00 0.00 0.96 -0.10 24 0 65 0
27NOV26 24.00 P 1.34 1.34 1.34 1.47 -0.15 24 15 85 0
27NOV26 25.00 P 0.00 0.00 0.00 2.17 -0.14 24 0 136 0
27NOV26 26.00 P 0.00 0.00 0.00 2.97 -0.19 25 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 3.77 -0.27 24 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.68 -0.18 22 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.60 -0.25 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.58 -0.25 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.57 -0.25 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.58 -0.24 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.57 -0.25 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.57 -0.24 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.58 -0.23 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 -0.04 23 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 -0.04 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.21 -0.05 24 0 2 0
30DEC26 21.00 P 0.42 0.42 0.42 0.40 -0.08 24 1 0 -1
30DEC26 22.00 P 0.00 0.00 0.00 0.69 -0.11 24 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.09 -0.11 23 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 1.60 -0.15 23 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 2.25 -0.22 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.99 -0.25 23 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.81 -0.29 23 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.68 -0.18 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.70 -0.16 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.69 -0.15 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.65 -0.17 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.68 -0.14 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.68 -0.14 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.68 -0.13 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.68 -0.13 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.68 -0.13 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.63 -0.18 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.62 -0.18 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.62 -0.18 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.17 -0.04 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.23 -0.05 23 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.31 -0.06 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.41 -0.07 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.66 -0.10 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 1.01 -0.09 24 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 1.42 -0.10 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.93 -0.12 23 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 2.53 -0.22 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.22 -0.26 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.91 -0.36 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.74 -0.23 20 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.70 -0.16 21 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.69 -0.16 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.69 -0.14 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.68 -0.14 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.68 -0.14 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.68 -0.13 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.68 -0.13 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.68 -0.13 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.68 -0.13 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.67 -0.13 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.66 -0.14 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.21 -0.04 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.28 -0.04 25 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.36 -0.05 25 0 0 0
29JUN27 19.00 P 0.70 0.70 0.70 0.45 -0.05 25 2 2 +2
29JUN27 19.50 P 0.00 0.00 0.00 0.56 -0.07 25 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 0.69 -0.07 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.99 -0.10 25 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.38 -0.11 26 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 1.84 -0.14 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.38 -0.16 26 0 27 0
29JUN27 25.00 P 0.00 0.00 0.00 3.00 -0.19 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.69 -0.20 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.43 -0.23 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.23 -0.21 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.05 -0.23 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.02 -0.13 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.86 -0.25 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.88 -0.15 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.70 -0.21 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.76 -0.15 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.71 -0.16 32 0 0 0
TOTAL PUT 231 7,604 +106
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 161.200
21AUG26 134.00 C 0.00 0.00 0.00 27.22 -0.91 0 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 26.22 -0.91 0 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 25.22 -0.91 0 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 24.22 -0.91 0 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 23.22 -0.91 0 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 22.22 -0.91 0 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 21.22 -0.91 0 0 0 0
21AUG26 141.00 C 0.00 0.00 0.00 20.22 -0.91 0 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 19.22 -0.91 0 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 18.23 -0.90 59 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 17.23 -0.91 56 0 0 0
21AUG26 145.00 C 0.00 0.00 0.00 16.23 -0.91 53 0 0 0
21AUG26 146.00 C 0.00 0.00 0.00 15.23 -0.91 50 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 14.23 -0.91 46 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 13.23 -0.91 43 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 12.24 -0.90 45 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 11.24 -0.90 41 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 8.76 -1.19 37 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 6.31 -1.12 32 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 3.94 -1.06 28 0 1 0
21AUG26 160.00 C 1.35 1.42 1.15 1.78 -1.05 22 41 33 +15
21AUG26 162.50 C 0.48 0.48 0.30 0.50 -0.67 21 219 373 +194
21AUG26 165.00 C 0.15 0.15 0.07 0.06 -0.33 19 73 180 -55
21AUG26 167.50 C 0.05 0.05 0.05 0.01 -0.09 22 309 544 -14
21AUG26 170.00 C 0.02 0.02 0.02 0.01 -0.02 29 10 127 -10
21AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 9 160 -4
21AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 91.25 -1.13 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 88.75 -1.14 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 86.25 -1.14 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 83.76 -1.13 144 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 81.26 -1.13 132 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 78.76 -1.14 113 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 76.26 -1.14 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 73.76 -1.14 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 71.26 -0.91 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 68.77 -0.90 108 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 66.27 -1.14 97 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 63.77 -1.14 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 61.27 -1.14 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 58.77 -1.14 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 56.28 -0.90 87 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 53.78 -1.14 79 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 51.28 -1.14 67 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 48.78 -1.34 0 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 46.28 -1.15 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 43.78 -1.15 0 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 41.29 -1.39 60 0 50 0
28AUG26 122.50 C 0.00 0.00 0.00 38.79 -1.15 53 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 36.29 -1.15 0 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 33.79 -1.15 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 31.29 -0.91 0 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 28.80 -0.91 42 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 26.30 -0.91 36 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 23.80 -0.91 30 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 21.30 -0.92 0 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 18.80 -0.93 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 16.31 -0.93 24 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 13.82 -0.95 23 0 13 0
28AUG26 150.00 C 11.00 11.00 11.00 11.35 -1.34 22 30 142 +30
28AUG26 152.50 C 0.00 0.00 0.00 8.94 -1.01 22 0 367 0
28AUG26 155.00 C 6.00 6.00 6.00 6.66 -1.20 22 190 1,293 0
28AUG26 157.50 C 3.71 4.28 3.71 4.47 -1.19 20 81 628 -7
28AUG26 160.00 C 2.43 2.77 2.05 2.81 -0.92 20 583 911 +310
28AUG26 162.50 C 1.29 1.55 1.10 1.58 -0.58 20 590 1,901 -99
28AUG26 165.00 C 0.53 0.70 0.51 0.75 -0.39 20 350 1,550 -6
28AUG26 167.50 C 0.26 0.32 0.23 0.29 -0.23 19 154 1,493 +29
28AUG26 170.00 C 0.13 0.14 0.10 0.09 -0.11 19 118 2,238 +5
28AUG26 172.50 C 0.06 0.06 0.06 0.02 -0.05 18 8 2,167 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 916 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,177 0
28AUG26 180.00 C 0.03 0.03 0.03 0.01 0.00 26 1 1,033 -1
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 29 0 281 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 32 0 700 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 35 0 813 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 386 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 406 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 42 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 91.43 -0.96 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 88.94 -1.14 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 86.45 -0.95 69 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 83.95 -0.96 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 81.46 -1.15 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 78.97 -0.96 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 76.48 -0.96 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 73.99 -0.96 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 71.50 -0.96 54 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 69.00 -0.97 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 66.51 -0.97 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 64.02 -1.16 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 61.53 -0.98 41 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 59.04 -0.98 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 56.55 -1.17 41 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 54.05 -1.17 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 51.56 -1.00 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 49.07 -1.05 29 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 46.58 -1.01 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 44.09 -1.02 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 41.60 -1.19 29 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 39.11 -1.03 28 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 36.63 -1.23 29 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 34.15 -1.04 28 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 31.49 -1.54 0 0 967 0
29SEP26 132.50 C 0.00 0.00 0.00 28.92 -1.67 0 0 759 0
29SEP26 135.00 C 26.50 26.50 26.38 26.53 -1.84 0 23 357 -23
29SEP26 137.50 C 0.00 0.00 0.00 24.32 -0.86 26 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 21.92 -1.12 25 0 9,719 0
29SEP26 142.50 C 0.00 0.00 0.00 19.54 -0.83 25 0 1,342 0
29SEP26 145.00 C 16.92 16.92 16.92 16.99 -1.43 21 19 10,336 0
29SEP26 147.50 C 0.00 0.00 0.00 14.96 -1.25 23 0 924 0
29SEP26 150.00 C 0.00 0.00 0.00 12.79 -1.12 23 0 2,489 0
29SEP26 152.50 C 0.00 0.00 0.00 10.43 -1.00 20 0 401 0
29SEP26 155.00 C 0.00 0.00 0.00 8.53 -1.11 20 0 2,388 0
29SEP26 157.50 C 6.23 6.23 6.23 6.81 -0.95 20 1 705 0
29SEP26 160.00 C 4.81 4.81 4.65 5.33 -0.80 20 5 964 +4
29SEP26 162.50 C 3.42 3.86 3.42 3.93 -0.71 19 5 1,256 +2
29SEP26 165.00 C 2.80 2.86 2.52 2.94 -0.55 20 67 8,505 +25
29SEP26 167.50 C 1.78 2.03 1.78 2.15 -0.39 20 121 988 -56
29SEP26 170.00 C 1.38 1.46 1.26 1.54 -0.30 20 1,467 2,615 +1,294
29SEP26 172.50 C 0.90 0.94 0.85 1.08 -0.22 20 14 379 -12
29SEP26 175.00 C 0.60 0.62 0.58 0.74 -0.14 20 277 574 +191
29SEP26 177.50 C 0.44 0.46 0.43 0.50 -0.08 20 10 615 0
29SEP26 180.00 C 0.30 0.31 0.27 0.33 -0.04 20 46 900 +8
29SEP26 182.50 C 0.00 0.00 0.00 0.22 -0.01 21 0 321 0
29SEP26 185.00 C 0.17 0.17 0.17 0.14 0.00 21 10 276 -10
29SEP26 187.50 C 0.10 0.10 0.10 0.09 0.00 21 60 555 +16
29SEP26 190.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 269 0
29SEP26 192.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.02 0.00 21 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 21 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 285.00 C 0.01 0.01 0.01 0.01 0.00 54 60 210 +60
29OCT26 85.00 C 0.00 0.00 0.00 76.68 -1.05 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 74.20 -1.05 42 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 71.71 -1.05 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 69.23 -1.05 40 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 66.74 -1.06 29 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 64.25 -1.07 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 61.77 -1.07 32 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 59.28 -1.08 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 56.80 -1.09 30 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 54.31 -1.11 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 51.83 -1.12 28 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 49.35 -1.13 28 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 46.87 -1.14 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 44.39 -1.16 27 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 41.92 -1.22 27 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 39.11 -1.59 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 36.63 -1.62 0 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 34.15 -1.66 0 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 31.50 -1.89 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 29.73 -0.86 26 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 27.36 -1.01 25 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 25.03 -0.80 25 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 22.74 -0.78 25 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 20.52 -0.74 25 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 18.36 -0.72 24 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 16.28 -0.69 24 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 14.30 -0.66 24 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 12.22 -0.83 22 0 183 0
29OCT26 155.00 C 0.00 0.00 0.00 10.88 -0.65 24 0 272 0
29OCT26 157.50 C 0.00 0.00 0.00 8.79 -0.95 22 0 199 0
29OCT26 160.00 C 0.00 0.00 0.00 7.41 -0.87 22 0 1,208 0
29OCT26 162.50 C 5.63 5.63 5.63 6.13 -0.75 22 1 833 +1
29OCT26 165.00 C 4.76 4.77 4.62 4.98 -0.69 22 191 591 +12
29OCT26 167.50 C 3.70 3.85 3.70 4.08 -0.54 22 26 290 -21
29OCT26 170.00 C 3.18 3.18 3.18 3.28 -0.44 22 1 497 0
29OCT26 172.50 C 2.34 2.61 2.34 2.61 -0.33 22 18 211 +1
29OCT26 175.00 C 0.00 0.00 0.00 2.07 -0.22 22 0 394 0
29OCT26 177.50 C 0.00 0.00 0.00 1.63 -0.12 22 0 328 0
29OCT26 180.00 C 1.21 1.21 1.19 1.26 -0.06 22 33 346 +33
29OCT26 182.50 C 0.95 0.95 0.91 0.95 -0.03 22 32 317 +30
29OCT26 185.00 C 0.00 0.00 0.00 0.70 -0.02 22 0 472 0
29OCT26 187.50 C 0.55 0.55 0.55 0.52 +0.01 22 29 299 0
29OCT26 190.00 C 0.00 0.00 0.00 0.37 +0.01 22 0 35 0
29OCT26 192.50 C 0.34 0.34 0.34 0.27 +0.02 22 29 32 0
29OCT26 195.00 C 0.00 0.00 0.00 0.19 +0.02 22 0 35 0
29OCT26 197.50 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 42 0
29OCT26 205.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.02 0.00 21 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 22 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 25 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 28 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 31 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 37 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 41 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 76.74 -1.22 39 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 74.25 -1.23 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 71.77 -1.05 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 69.29 -1.05 36 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 66.80 -1.06 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 64.32 -1.06 32 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 61.84 -1.07 32 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 59.36 -1.07 32 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 56.89 -1.26 33 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 54.41 -1.08 32 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 51.94 -1.08 31 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 49.47 -1.08 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 47.02 -1.08 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 44.39 -1.40 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 41.92 -1.31 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 39.11 -1.70 0 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 36.63 -1.78 0 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 34.16 -1.86 0 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 31.79 -1.85 0 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 30.20 -0.68 27 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 27.89 -0.66 27 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 25.65 -0.60 26 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 23.43 -0.60 26 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 21.29 -0.56 25 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 19.21 -0.54 25 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 17.20 -0.54 25 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 15.29 -0.50 24 0 10 0
27NOV26 152.50 C 12.87 12.87 12.87 13.51 -0.46 24 25 25 +24
27NOV26 155.00 C 0.00 0.00 0.00 11.83 -0.70 24 0 83 0
27NOV26 157.50 C 0.00 0.00 0.00 9.81 -1.08 22 0 254 0
27NOV26 160.00 C 7.94 8.12 7.94 8.73 -0.61 23 33 950 +33
27NOV26 162.50 C 0.00 0.00 0.00 7.15 -0.86 22 0 671 0
27NOV26 165.00 C 0.00 0.00 0.00 6.07 -0.72 22 0 232 0
27NOV26 167.50 C 0.00 0.00 0.00 5.17 -0.57 22 0 244 0
27NOV26 170.00 C 4.10 4.18 3.90 4.31 -0.47 22 67 123 +51
27NOV26 172.50 C 0.00 0.00 0.00 3.57 -0.37 22 0 8 0
27NOV26 175.00 C 2.86 2.86 2.86 2.95 -0.29 22 11 113 +10
27NOV26 177.50 C 0.00 0.00 0.00 2.42 -0.19 22 0 60 0
27NOV26 180.00 C 0.00 0.00 0.00 1.99 -0.11 22 0 22 0
27NOV26 182.50 C 1.53 1.53 1.53 1.62 -0.05 22 100 132 +100
27NOV26 185.00 C 1.25 1.25 1.25 1.33 +0.03 22 100 140 +100
27NOV26 187.50 C 1.06 1.06 1.06 1.07 +0.05 22 100 245 +100
27NOV26 190.00 C 0.00 0.00 0.00 0.89 +0.10 23 0 360 0
27NOV26 192.50 C 0.00 0.00 0.00 0.72 +0.12 23 0 160 0
27NOV26 195.00 C 0.00 0.00 0.00 0.56 +0.11 23 0 6 0
27NOV26 197.50 C 0.00 0.00 0.00 0.45 +0.12 23 0 5 0
27NOV26 200.00 C 0.00 0.00 0.00 0.35 +0.10 23 0 43 0
27NOV26 205.00 C 0.00 0.00 0.00 0.21 +0.08 23 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.13 +0.06 23 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.07 +0.04 23 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 91.64 -1.02 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 89.16 -1.02 46 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 86.67 -1.03 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 83.96 -1.26 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 81.48 -1.26 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 79.22 -1.05 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 76.74 -1.22 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 74.25 -1.23 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 71.77 -1.07 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 69.29 -1.07 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 66.80 -1.08 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 64.32 -1.08 30 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 61.84 -1.09 30 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 59.36 -1.09 29 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 56.89 -1.26 29 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 54.42 -1.27 29 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 51.96 -1.14 29 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 49.50 -1.38 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 47.02 -1.29 27 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 44.39 -1.49 0 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 41.92 -1.57 0 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 39.13 -2.01 0 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 38.40 -0.95 35 0 416 0
30DEC26 127.50 C 0.00 0.00 0.00 34.43 -2.15 0 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 32.38 -2.09 22 0 1,815 0
30DEC26 132.50 C 0.00 0.00 0.00 30.20 -1.58 24 0 629 0
30DEC26 135.00 C 0.00 0.00 0.00 28.72 -1.10 28 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 26.10 -0.66 25 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 24.00 -0.62 25 0 799 0
30DEC26 142.50 C 0.00 0.00 0.00 21.93 -0.61 25 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 19.96 -0.60 24 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 18.25 -0.92 25 0 374 0
30DEC26 150.00 C 0.00 0.00 0.00 16.22 -0.59 24 0 1,871 0
30DEC26 152.50 C 0.00 0.00 0.00 14.49 -0.56 23 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 12.53 -1.31 22 0 227 0
30DEC26 157.50 C 10.96 10.97 10.92 11.00 -1.21 22 19 571 0
30DEC26 160.00 C 0.00 0.00 0.00 9.81 -0.90 22 0 3,463 0
30DEC26 162.50 C 0.00 0.00 0.00 8.64 -0.71 22 0 808 0
30DEC26 165.00 C 7.09 7.09 7.09 7.47 -0.67 22 2 1,062 0
30DEC26 167.50 C 5.98 5.98 5.98 6.44 -0.62 22 1 207 -1
30DEC26 170.00 C 5.29 5.29 5.29 5.54 -0.52 22 1 496 0
30DEC26 172.50 C 4.51 4.51 4.51 4.74 -0.48 22 1 288 +1
30DEC26 175.00 C 3.94 3.94 3.94 4.04 -0.37 22 1 158 0
30DEC26 177.50 C 3.28 3.37 3.28 3.38 -0.38 22 32 533 +32
30DEC26 180.00 C 2.75 2.91 2.75 2.90 -0.24 22 5 183 -5
30DEC26 182.50 C 0.00 0.00 0.00 2.45 -0.19 22 0 160 0
30DEC26 185.00 C 2.11 2.11 1.97 2.11 -0.06 22 4 88 0
30DEC26 187.50 C 0.00 0.00 0.00 1.74 -0.06 22 0 296 0
30DEC26 190.00 C 0.00 0.00 0.00 1.42 -0.05 22 0 229 0
30DEC26 192.50 C 1.24 1.24 1.24 1.24 +0.04 22 3 200 -3
30DEC26 195.00 C 1.02 1.02 1.02 1.01 +0.05 22 1 80 +1
30DEC26 197.50 C 0.00 0.00 0.00 0.84 +0.06 22 0 61 0
30DEC26 200.00 C 0.77 0.77 0.77 0.67 +0.05 22 1 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.44 +0.06 22 0 160 0
30DEC26 210.00 C 0.00 0.00 0.00 0.29 +0.06 22 0 629 0
30DEC26 215.00 C 0.00 0.00 0.00 0.19 +0.05 22 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.12 +0.04 22 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.05 +0.03 23 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 30 0 180 0
30MAR27 70.00 C 0.00 0.00 0.00 91.64 -1.31 35 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 89.16 -1.35 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 86.67 -1.37 29 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 84.21 -1.42 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 81.48 -1.71 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 79.22 -1.54 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 76.74 -1.57 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 74.25 -1.63 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 71.77 -1.69 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 69.29 -1.74 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 66.80 -1.81 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 64.32 -1.86 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 61.84 -1.94 0 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 59.41 -1.98 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 57.03 -1.96 0 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 54.64 -2.17 0 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 52.29 -1.95 15 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 49.89 -1.99 19 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 47.55 -2.17 21 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 45.21 -2.17 22 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 42.90 -1.98 23 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 40.61 -1.96 23 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 38.40 -2.04 23 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 36.11 -2.09 23 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 33.94 -2.03 23 0 773 0
30MAR27 132.50 C 0.00 0.00 0.00 31.80 -1.82 23 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 30.43 +0.04 25 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 28.45 -0.56 25 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 26.56 -0.55 25 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 24.68 -0.56 25 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 22.95 -0.52 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 21.22 -0.55 25 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 19.02 -1.10 23 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 18.06 -0.53 24 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 16.06 -1.00 23 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 14.73 -0.51 23 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 13.40 -0.54 23 0 976 0
30MAR27 162.50 C 11.30 11.30 11.30 12.23 -0.51 23 2 122 +2
30MAR27 165.00 C 0.00 0.00 0.00 11.09 -0.54 23 0 250 0
30MAR27 167.50 C 0.00 0.00 0.00 10.06 -0.47 23 0 131 0
30MAR27 170.00 C 8.12 8.23 8.12 9.15 -0.46 23 2 669 +2
30MAR27 172.50 C 0.00 0.00 0.00 8.25 -0.45 23 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 7.47 -0.38 23 0 522 0
30MAR27 177.50 C 0.00 0.00 0.00 6.74 -0.37 24 0 83 0
30MAR27 180.00 C 0.00 0.00 0.00 6.02 -0.35 24 0 117 0
30MAR27 182.50 C 0.00 0.00 0.00 5.44 -0.29 24 0 35 0
30MAR27 185.00 C 0.00 0.00 0.00 4.87 -0.28 24 0 107 0
30MAR27 187.50 C 0.00 0.00 0.00 4.33 -0.24 24 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 3.90 -0.20 24 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 3.46 -0.20 24 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.06 -0.16 24 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 2.74 -0.15 24 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 2.42 -0.14 24 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 1.90 -0.09 24 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 1.46 -0.07 24 0 393 0
30MAR27 215.00 C 1.05 1.05 1.05 1.14 -0.05 24 30 30 +30
30MAR27 220.00 C 0.00 0.00 0.00 0.93 -0.03 24 0 30 0
30MAR27 225.00 C 0.00 0.00 0.00 0.70 -0.03 24 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.54 -0.01 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 0.00 24 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 76.74 -2.01 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 74.53 -2.32 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 71.77 -2.13 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 69.29 -2.18 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 66.80 -1.85 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 64.33 -2.10 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 61.91 -1.95 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 59.54 -1.94 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 57.18 -1.94 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 55.15 -1.66 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 52.50 -1.93 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 50.20 -1.91 0 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 47.91 -1.89 0 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 45.63 -1.88 0 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.16 -1.07 22 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 41.27 -1.73 18 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 39.26 -2.13 20 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 37.17 -1.44 20 0 0 0
29JUN27 130.00 C 34.60 34.60 34.60 35.22 -1.43 21 1 1 +1
29JUN27 132.50 C 0.00 0.00 0.00 33.27 -1.11 21 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 32.38 +0.07 24 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 30.50 -0.50 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 28.64 -0.50 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 26.91 -0.48 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 25.19 -0.50 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 23.54 -0.45 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 21.98 -0.49 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 20.43 -0.52 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 19.00 -0.49 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 17.10 -0.51 23 0 110 0
29JUN27 160.00 C 14.36 14.36 14.36 15.77 -0.55 23 2 371 +2
29JUN27 162.50 C 14.70 14.70 13.10 14.60 -0.52 23 2 67 +2
29JUN27 165.00 C 0.00 0.00 0.00 13.45 -0.57 23 0 46 0
29JUN27 167.50 C 0.00 0.00 0.00 12.40 -0.51 23 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 11.52 -0.43 23 0 22 0
29JUN27 172.50 C 8.95 8.95 8.95 10.66 -0.41 23 29 138 +29
29JUN27 175.00 C 0.00 0.00 0.00 9.79 -0.40 23 0 12 0
29JUN27 177.50 C 7.71 7.71 7.71 9.07 -0.32 23 30 30 +30
29JUN27 180.00 C 6.87 6.87 6.87 8.38 -0.30 23 10 47 +10
29JUN27 182.50 C 6.34 6.34 6.34 7.69 -0.29 23 30 65 +30
29JUN27 185.00 C 5.78 5.78 5.78 7.09 -0.21 23 30 173 +30
29JUN27 187.50 C 0.00 0.00 0.00 6.55 -0.20 24 0 33 0
29JUN27 190.00 C 0.00 0.00 0.00 6.01 -0.19 24 0 50 0
29JUN27 192.50 C 0.00 0.00 0.00 5.49 -0.16 24 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 5.08 -0.12 24 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 4.68 -0.10 24 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 4.28 -0.09 24 0 5 0
29JUN27 205.00 C 0.00 0.00 0.00 3.62 -0.04 24 0 30 0
29JUN27 210.00 C 0.00 0.00 0.00 3.04 -0.01 24 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.56 +0.01 24 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 2.16 +0.04 25 0 100 0
29JUN27 225.00 C 0.00 0.00 0.00 1.81 +0.05 25 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 1.54 +0.07 25 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.27 -0.01 25 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 1.09 +0.05 25 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.92 +0.04 25 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 0.82 +0.08 26 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.70 +0.08 26 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.58 +0.08 26 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.50 +0.07 26 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.43 +0.08 26 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.35 +0.07 26 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.30 +0.06 26 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.26 +0.06 27 0 0 0
TOTAL CALL 5,986 121,859 +2,553
21AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
21AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
21AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 55 0 52 0
21AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 49 0 62 0
21AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
21AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
21AUG26 150.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
21AUG26 152.50 P 0.03 0.05 0.03 0.04 +0.01 38 49 159 +39
21AUG26 155.00 P 0.11 0.12 0.11 0.09 +0.02 33 24 404 +6
21AUG26 157.50 P 0.33 0.42 0.29 0.21 0.00 27 300 509 +163
21AUG26 160.00 P 0.77 1.25 0.77 0.63 +0.04 24 115 269 +16
21AUG26 162.50 P 2.50 2.80 2.50 1.85 +0.39 22 6 245 -1
21AUG26 165.00 P 0.00 0.00 0.00 3.95 +0.80 25 0 24 0
21AUG26 167.50 P 0.00 0.00 0.00 6.49 +1.02 39 0 30 0
21AUG26 170.00 P 0.00 0.00 0.00 9.06 +1.15 53 0 30 0
21AUG26 172.50 P 0.00 0.00 0.00 11.30 +0.90 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 13.80 +0.90 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 16.30 +0.90 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 18.80 +0.90 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 21.30 +0.90 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 23.80 +0.90 0 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 26.30 +0.90 0 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 28.80 +0.90 0 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 32.24 +1.64 178 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 34.81 +1.71 191 0 0 0
21AUG26 197.50 P 0.00 0.00 0.00 37.39 +1.79 203 0 0 0
21AUG26 200.00 P 0.00 0.00 0.00 39.96 +1.86 216 0 0 0
21AUG26 202.50 P 0.00 0.00 0.00 42.53 +1.93 228 0 0 0
21AUG26 205.00 P 0.00 0.00 0.00 45.03 +1.93 237 0 0 0
21AUG26 207.50 P 0.00 0.00 0.00 47.53 +1.93 246 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 50.03 +1.93 255 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 52.53 +1.93 263 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 177 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 170 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 163 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 156 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 149 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 143 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 137 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 131 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 125 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 114 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 109 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,187 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 99 0 401 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 94 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 89 0 736 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 84 0 899 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 80 0 372 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 75 0 370 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 71 0 880 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,399 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,017 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,012 0
28AUG26 127.50 P 0.01 0.01 0.01 0.01 0.00 54 100 1,528 0
28AUG26 130.00 P 0.01 0.01 0.01 0.01 0.00 50 1 2,817 0
28AUG26 132.50 P 0.01 0.02 0.01 0.01 0.00 46 6 1,996 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,319 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,382 0
28AUG26 140.00 P 0.08 0.08 0.07 0.01 0.00 34 62 2,215 -10
28AUG26 142.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 2,237 0
28AUG26 145.00 P 0.13 0.13 0.11 0.01 -0.02 26 68 3,146 -58
28AUG26 147.50 P 0.13 0.15 0.13 0.02 -0.03 24 7 1,713 +7
28AUG26 150.00 P 0.21 0.26 0.20 0.05 -0.06 23 130 2,238 -23
28AUG26 152.50 P 0.36 0.39 0.33 0.13 -0.08 22 240 2,195 +138
28AUG26 155.00 P 0.46 0.68 0.46 0.36 -0.04 22 494 1,577 -384
28AUG26 157.50 P 1.19 1.30 1.04 0.82 +0.07 22 158 1,704 +52
28AUG26 160.00 P 1.80 2.23 1.80 1.63 +0.28 22 384 1,296 -78
28AUG26 162.50 P 3.20 3.30 3.20 2.91 +0.60 22 3 2,600 +2
28AUG26 165.00 P 0.00 0.00 0.00 4.60 +0.83 22 0 372 0
28AUG26 167.50 P 7.60 7.60 7.40 6.70 +1.08 23 6 203 0
28AUG26 170.00 P 0.00 0.00 0.00 9.06 +1.05 26 0 241 0
28AUG26 172.50 P 0.00 0.00 0.00 11.30 +0.89 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 13.80 +0.90 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 16.30 +0.90 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 18.80 +0.90 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 21.30 +0.90 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 23.80 +0.90 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 26.30 +0.90 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 28.80 +0.90 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 32.24 +1.64 85 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 34.81 +1.71 91 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 37.39 +1.79 97 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 39.96 +1.85 103 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 45.03 +1.93 113 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 50.03 +1.93 121 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 55.05 +2.15 130 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 60.05 +2.15 137 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 65.07 +2.17 145 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 70.05 +2.15 151 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 75.07 +2.17 158 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 80.03 +2.13 164 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 85.03 +2.13 170 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 90.02 +2.12 176 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 95.03 +1.93 183 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 100.03 +1.93 189 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 105.05 +1.95 195 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 110.05 +1.95 200 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 115.06 +1.97 206 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 120.04 +1.95 210 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 125.04 +1.95 215 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 83 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 59 0 298 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 559 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 706 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 593 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 953 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,930 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,257 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 42 0 760 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5,083 0
29SEP26 112.50 P 0.06 0.06 0.06 0.01 0.00 37 21 3,779 +21
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 0.00 0.00 0.00 0.01 0.00 31 0 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 0.00 0.00 0.00 0.02 +0.01 29 0 4,386 0
29SEP26 127.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 1,072 0
29SEP26 130.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 1,509 0
29SEP26 132.50 P 0.00 0.00 0.00 0.08 +0.03 27 0 2,315 0
29SEP26 135.00 P 0.00 0.00 0.00 0.12 +0.04 27 0 2,816 0
29SEP26 137.50 P 0.34 0.36 0.34 0.17 +0.04 26 41 1,856 +12
29SEP26 140.00 P 0.46 0.46 0.43 0.26 +0.06 25 11 7,912 +10
29SEP26 142.50 P 0.53 0.53 0.53 0.39 +0.09 25 1 1,142 +1
29SEP26 145.00 P 0.73 0.73 0.69 0.57 +0.12 24 10 1,413 +1
29SEP26 147.50 P 0.91 0.93 0.86 0.81 +0.15 24 56 1,148 0
29SEP26 150.00 P 1.15 1.30 1.15 1.14 +0.20 23 84 498 +43
29SEP26 152.50 P 1.50 1.73 1.50 1.55 +0.27 22 151 1,175 +85
29SEP26 155.00 P 2.10 2.33 2.10 2.11 +0.33 22 103 716 +97
29SEP26 157.50 P 3.03 3.15 2.95 2.92 +0.48 22 173 930 -40
29SEP26 160.00 P 4.05 4.20 3.93 3.86 +0.58 21 160 1,071 +86
29SEP26 162.50 P 5.43 5.49 5.35 5.02 +0.64 21 86 1,224 +11
29SEP26 165.00 P 6.88 7.20 6.88 6.55 +0.83 21 6 375 -5
29SEP26 167.50 P 8.80 8.80 8.80 8.30 +0.67 21 3 262 0
29SEP26 170.00 P 0.00 0.00 0.00 9.95 +0.90 20 0 286 0
29SEP26 172.50 P 0.00 0.00 0.00 12.00 +0.76 20 0 180 0
29SEP26 175.00 P 0.00 0.00 0.00 14.19 +0.82 20 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 16.48 +0.86 20 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 18.86 +0.88 20 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 21.31 +0.90 21 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 23.80 +0.90 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 26.30 +0.90 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 28.80 +0.90 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 32.24 +1.64 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.81 +1.71 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 37.39 +1.79 48 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 39.96 +1.85 51 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 45.03 +1.93 56 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 50.03 +1.93 60 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 55.05 +2.08 64 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 60.05 +2.08 67 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 65.07 +2.10 71 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 70.05 +2.08 74 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 75.07 +2.10 78 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 80.03 +2.06 80 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 85.03 +2.06 83 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 90.02 +2.05 86 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 95.03 +1.93 89 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 100.03 +1.93 92 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 105.05 +1.95 95 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 110.05 +1.95 98 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 115.06 +1.97 101 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 120.04 +1.95 103 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 125.04 +1.95 106 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 33 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 0.00 27 0 160 0
29OCT26 120.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 112 0
29OCT26 122.50 P 0.00 0.00 0.00 0.07 +0.03 28 0 84 0
29OCT26 125.00 P 0.36 0.36 0.36 0.10 +0.04 27 5 649 +5
29OCT26 127.50 P 0.41 0.41 0.41 0.14 +0.04 27 100 224 +100
29OCT26 130.00 P 0.00 0.00 0.00 0.20 +0.05 26 0 223 0
29OCT26 132.50 P 0.00 0.00 0.00 0.29 +0.08 26 0 101 0
29OCT26 135.00 P 0.71 0.71 0.71 0.41 +0.10 26 2 285 +2
29OCT26 137.50 P 0.87 0.87 0.87 0.56 +0.11 25 1 330 +1
29OCT26 140.00 P 1.00 1.05 1.00 0.78 +0.15 25 18 361 +18
29OCT26 142.50 P 1.31 1.31 1.26 1.05 +0.18 25 31 226 -26
29OCT26 145.00 P 1.55 1.62 1.54 1.38 +0.20 25 3 383 +1
29OCT26 147.50 P 2.03 2.03 2.00 1.81 +0.22 24 14 908 +13
29OCT26 150.00 P 2.55 2.55 2.44 2.35 +0.29 24 25 550 +25
29OCT26 152.50 P 3.18 3.18 2.88 2.94 +0.36 24 18 327 +3
29OCT26 155.00 P 3.87 3.93 3.87 3.65 +0.42 23 14 1,192 +13
29OCT26 157.50 P 4.67 4.73 4.67 4.53 +0.49 23 36 438 -36
29OCT26 160.00 P 5.79 6.10 5.66 5.59 +0.60 23 45 426 +23
29OCT26 162.50 P 7.35 7.35 7.35 6.83 +0.71 23 2 523 0
29OCT26 165.00 P 8.65 8.65 8.60 8.19 +0.76 22 2 326 0
29OCT26 167.50 P 0.00 0.00 0.00 9.64 +0.79 22 0 257 0
29OCT26 170.00 P 11.88 11.88 11.85 11.69 +0.99 23 201 345 +116
29OCT26 172.50 P 0.00 0.00 0.00 13.18 +0.73 22 0 465 0
29OCT26 175.00 P 0.00 0.00 0.00 15.13 +0.78 22 0 299 0
29OCT26 177.50 P 0.00 0.00 0.00 17.19 +0.81 22 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 19.37 +0.86 22 0 310 0
29OCT26 182.50 P 0.00 0.00 0.00 21.63 +0.89 22 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 23.95 +0.90 22 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 26.35 +0.90 22 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 28.80 +0.90 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 32.24 +1.64 34 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 34.81 +1.71 36 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 37.39 +1.79 38 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 39.96 +1.85 40 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 45.03 +1.93 44 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 50.03 +1.93 47 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 55.05 +2.08 50 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 60.05 +2.08 53 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 65.07 +2.10 56 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 70.05 +2.08 58 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 75.07 +2.10 61 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 80.03 +2.06 63 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 85.03 +2.06 66 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 90.02 +2.05 68 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 95.03 +1.93 70 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 100.03 +1.93 73 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 105.05 +1.95 75 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 110.05 +1.95 77 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 115.06 +1.97 79 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 120.04 +1.95 81 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 125.04 +1.95 83 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 32 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 50 0
27NOV26 102.50 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.07 +0.04 31 0 50 0
27NOV26 112.50 P 0.00 0.00 0.00 0.10 +0.06 31 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.14 +0.08 30 0 0 0
27NOV26 117.50 P 0.40 0.40 0.40 0.18 +0.10 30 1 6 +1
27NOV26 120.00 P 0.00 0.00 0.00 0.24 +0.12 30 0 88 0
27NOV26 122.50 P 0.00 0.00 0.00 0.31 +0.15 29 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.41 +0.18 29 0 11 0
27NOV26 127.50 P 0.00 0.00 0.00 0.53 +0.21 28 0 9 0
27NOV26 130.00 P 0.80 0.80 0.80 0.66 +0.24 28 10 181 +10
27NOV26 132.50 P 0.00 0.00 0.00 0.85 +0.28 27 0 28 0
27NOV26 135.00 P 1.15 1.15 1.15 1.05 +0.29 27 5 111 +5
27NOV26 137.50 P 1.42 1.48 1.40 1.34 +0.36 27 211 123 -48
27NOV26 140.00 P 1.67 1.67 1.67 1.60 +0.31 26 1 105 +1
27NOV26 142.50 P 2.10 2.10 2.03 1.91 +0.27 25 173 210 +162
27NOV26 145.00 P 0.00 0.00 0.00 2.33 +0.27 25 0 143 0
27NOV26 147.50 P 2.90 2.95 2.90 2.82 +0.31 24 106 139 +106
27NOV26 150.00 P 3.55 3.58 3.52 3.42 +0.39 24 188 483 +188
27NOV26 152.50 P 4.24 4.26 4.24 4.06 +0.38 23 55 287 +55
27NOV26 155.00 P 5.18 5.21 4.84 4.88 +0.42 23 579 904 +527
27NOV26 157.50 P 0.00 0.00 0.00 5.83 +0.49 23 0 138 0
27NOV26 160.00 P 0.00 0.00 0.00 6.82 +0.47 22 0 132 0
27NOV26 162.50 P 8.68 8.68 8.68 8.19 +0.70 22 14 394 +14
27NOV26 165.00 P 10.13 10.13 9.88 9.55 +0.70 22 66 156 +65
27NOV26 167.50 P 0.00 0.00 0.00 11.06 +0.80 22 0 136 0
27NOV26 170.00 P 0.00 0.00 0.00 12.75 +0.66 22 0 111 0
27NOV26 172.50 P 0.00 0.00 0.00 14.52 +0.74 22 0 300 0
27NOV26 175.00 P 0.00 0.00 0.00 16.42 +0.81 22 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 18.38 +0.87 22 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 20.43 +0.92 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 22.56 +0.96 22 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 24.73 +0.99 22 0 142 0
27NOV26 187.50 P 0.00 0.00 0.00 26.98 +1.01 22 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 29.25 +1.00 22 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 32.46 +1.86 28 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 34.83 +1.73 29 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 37.39 +1.79 31 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 39.96 +1.85 33 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 45.03 +1.93 36 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 50.03 +1.93 39 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 55.05 +2.08 41 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 60.05 +2.08 44 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 65.07 +2.10 47 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 70.05 +2.08 49 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 75.07 +2.10 51 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 80.03 +2.06 53 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 85.03 +2.06 55 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 90.02 +2.05 57 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 95.03 +1.93 59 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 100.03 +1.93 61 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 105.05 +1.95 63 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 110.05 +1.95 65 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 115.06 +1.97 67 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 120.04 +1.95 69 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 125.04 +1.95 70 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 35 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 32 0 817 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 236 0
30DEC26 95.00 P 0.24 0.24 0.24 0.01 0.00 30 4 1,040 -4
30DEC26 97.50 P 0.24 0.24 0.24 0.02 +0.01 30 100 274 +100
30DEC26 100.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 2,958 0
30DEC26 102.50 P 0.00 0.00 0.00 0.05 +0.03 30 0 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.07 +0.04 30 0 157 0
30DEC26 107.50 P 0.42 0.42 0.42 0.08 +0.03 29 37 426 +23
30DEC26 110.00 P 0.47 0.49 0.47 0.12 +0.05 29 17 1,031 -17
30DEC26 112.50 P 0.58 0.58 0.51 0.16 +0.07 29 12 2,688 -12
30DEC26 115.00 P 0.55 0.55 0.55 0.21 +0.08 28 5 1,792 +5
30DEC26 117.50 P 0.65 0.65 0.65 0.27 +0.10 28 10 3,348 +10
30DEC26 120.00 P 0.00 0.00 0.00 0.35 +0.11 27 0 1,876 0
30DEC26 122.50 P 0.00 0.00 0.00 0.45 +0.13 27 0 1,312 0
30DEC26 125.00 P 0.00 0.00 0.00 0.58 +0.16 27 0 3,716 0
30DEC26 127.50 P 1.07 1.07 1.07 0.72 +0.15 27 5 810 0
30DEC26 130.00 P 0.00 0.00 0.00 0.95 +0.23 26 0 2,176 0
30DEC26 132.50 P 0.00 0.00 0.00 1.17 +0.22 26 0 312 0
30DEC26 135.00 P 1.72 1.72 1.66 1.47 +0.27 26 11 1,312 0
30DEC26 137.50 P 2.00 2.00 1.84 1.78 +0.27 26 160 671 +100
30DEC26 140.00 P 2.23 2.23 2.21 2.15 +0.27 25 31 1,173 +1
30DEC26 142.50 P 2.60 2.60 2.60 2.58 +0.27 25 1 800 0
30DEC26 145.00 P 3.23 3.30 3.13 3.04 +0.28 24 65 1,240 +62
30DEC26 147.50 P 3.72 3.72 3.72 3.58 +0.33 24 19 426 +16
30DEC26 150.00 P 4.58 4.58 4.39 4.22 +0.35 23 92 2,103 +37
30DEC26 152.50 P 5.22 5.22 5.13 4.97 +0.39 23 209 405 +108
30DEC26 155.00 P 0.00 0.00 0.00 5.85 +0.42 23 0 240 0
30DEC26 157.50 P 0.00 0.00 0.00 6.82 +0.47 23 0 201 0
30DEC26 160.00 P 8.16 8.16 8.16 7.94 +0.55 22 1 182 +1
30DEC26 162.50 P 9.42 9.42 9.42 9.24 +0.70 22 1 401 +1
30DEC26 165.00 P 10.78 10.78 10.78 10.59 +0.76 22 1 45 +1
30DEC26 167.50 P 0.00 0.00 0.00 12.09 +0.85 22 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 13.66 +0.60 22 0 92 0
30DEC26 172.50 P 0.00 0.00 0.00 15.39 +0.65 22 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 17.20 +0.73 22 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 19.10 +0.76 22 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 21.08 +0.82 22 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 23.13 +0.85 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 25.24 +0.89 22 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 27.41 +0.91 22 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.63 +0.93 22 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 32.79 +1.84 27 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 35.18 +1.87 28 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 37.52 +1.92 28 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 39.96 +1.85 29 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.03 +1.93 32 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 50.03 +1.93 34 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 55.05 +2.08 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 60.05 +2.08 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 65.07 +2.10 41 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 70.05 +2.08 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 75.07 +2.10 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 80.03 +2.06 47 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 85.03 +2.06 49 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 90.02 +2.05 51 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 95.03 +1.93 52 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 100.03 +1.93 54 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 105.05 +1.95 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 110.05 +1.95 58 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 115.06 +1.97 59 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 120.04 +1.95 61 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 125.04 +1.95 62 0 0 0
30MAR27 70.00 P 0.26 0.26 0.26 0.01 0.00 35 30 682 +30
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 26 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 104 0
30MAR27 92.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 343 0
30MAR27 97.50 P 0.00 0.00 0.00 0.07 +0.03 27 0 169 0
30MAR27 100.00 P 0.00 0.00 0.00 0.09 +0.04 27 0 302 0
30MAR27 102.50 P 0.00 0.00 0.00 0.13 +0.05 27 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.17 +0.06 26 0 370 0
30MAR27 107.50 P 1.10 1.10 1.10 0.24 +0.09 26 2 505 +2
30MAR27 110.00 P 0.00 0.00 0.00 0.30 +0.09 26 0 677 0
30MAR27 112.50 P 0.00 0.00 0.00 0.41 +0.12 26 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.51 +0.12 26 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.67 +0.17 26 0 384 0
30MAR27 120.00 P 1.75 1.78 1.75 0.85 +0.18 26 68 1,234 +66
30MAR27 122.50 P 2.00 2.00 1.92 1.08 +0.24 26 25 149 +11
30MAR27 125.00 P 0.00 0.00 0.00 1.32 +0.24 26 0 1,155 0
30MAR27 127.50 P 2.43 2.43 2.43 1.63 +0.30 26 8 482 +8
30MAR27 130.00 P 0.00 0.00 0.00 1.96 +0.29 26 0 994 0
30MAR27 132.50 P 0.00 0.00 0.00 2.37 +0.35 26 0 396 0
30MAR27 135.00 P 3.73 3.73 3.73 2.82 +0.34 25 5 159 +5
30MAR27 137.50 P 0.00 0.00 0.00 3.32 +0.37 25 0 181 0
30MAR27 140.00 P 4.70 4.70 4.70 3.92 +0.38 25 5 627 +5
30MAR27 142.50 P 5.47 5.47 5.20 4.53 +0.37 25 49 451 0
30MAR27 145.00 P 6.10 6.10 6.10 5.29 +0.41 25 86 876 +36
30MAR27 147.50 P 6.87 6.87 6.86 6.05 +0.39 25 61 115 +7
30MAR27 150.00 P 7.68 7.78 7.57 6.95 +0.43 25 105 579 +104
30MAR27 152.50 P 0.00 0.00 0.00 7.89 +0.40 25 0 276 0
30MAR27 155.00 P 9.83 9.83 9.83 8.91 +0.43 25 90 345 +90
30MAR27 157.50 P 10.20 10.20 10.20 10.05 +0.40 25 2 165 0
30MAR27 160.00 P 12.00 12.00 12.00 11.21 +0.38 25 2 904 +2
30MAR27 162.50 P 0.00 0.00 0.00 12.54 +0.41 25 0 122 0
30MAR27 165.00 P 0.00 0.00 0.00 13.89 +0.37 25 0 30 0
30MAR27 167.50 P 0.00 0.00 0.00 15.39 +0.45 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 16.50 -0.03 24 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 18.08 +0.47 24 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 19.80 +0.54 24 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 21.56 +0.56 24 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 23.36 +0.59 24 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 25.28 +0.64 24 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 27.21 +0.65 24 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 30.08 +1.57 26 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 32.22 +0.75 27 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 34.37 +0.76 27 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.57 +0.79 27 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 38.84 +0.81 28 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.12 +0.82 28 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 45.80 +0.92 29 0 60 0
30MAR27 210.00 P 51.51 51.62 51.51 50.60 +1.17 30 207 2,561 -72
30MAR27 215.00 P 0.00 0.00 0.00 55.53 +1.40 32 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 60.56 +1.69 34 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 65.71 +2.06 36 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 70.68 +2.03 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 75.52 +2.04 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 80.38 +2.05 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 85.25 +2.06 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 90.12 +2.03 42 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 95.03 +1.93 43 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 100.03 +1.93 44 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 105.05 +1.95 46 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 110.05 +1.95 47 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 115.06 +1.97 49 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 120.04 +1.95 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 125.04 +1.95 51 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 7 0
29JUN27 87.50 P 0.00 0.00 0.00 0.06 +0.03 27 0 1 0
29JUN27 90.00 P 0.95 0.95 0.91 0.08 +0.04 27 5 51 +5
29JUN27 92.50 P 0.00 0.00 0.00 0.10 +0.05 26 0 34 0
29JUN27 95.00 P 1.21 1.21 1.21 0.14 +0.06 26 2 20 -2
29JUN27 97.50 P 0.00 0.00 0.00 0.18 +0.08 26 0 0 0
29JUN27 100.00 P 1.30 1.30 1.30 0.24 +0.10 26 1 12 0
29JUN27 102.50 P 0.00 0.00 0.00 0.31 +0.12 26 0 32 0
29JUN27 105.00 P 1.61 1.61 1.61 0.40 +0.14 26 3 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.51 +0.17 26 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.64 +0.19 26 0 55 0
29JUN27 112.50 P 0.00 0.00 0.00 0.80 +0.23 26 0 34 0
29JUN27 115.00 P 2.25 2.25 2.25 0.97 +0.23 25 10 76 +10
29JUN27 117.50 P 0.00 0.00 0.00 1.20 +0.29 25 0 136 0
29JUN27 120.00 P 0.00 0.00 0.00 1.44 +0.29 25 0 215 0
29JUN27 122.50 P 0.00 0.00 0.00 1.74 +0.34 25 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 2.07 +0.35 25 0 114 0
29JUN27 127.50 P 0.00 0.00 0.00 2.43 +0.37 25 0 68 0
29JUN27 130.00 P 4.10 4.10 4.10 2.88 +0.41 25 3 691 +3
29JUN27 132.50 P 0.00 0.00 0.00 3.32 +0.39 25 0 56 0
29JUN27 135.00 P 0.00 0.00 0.00 3.88 +0.46 25 0 233 0
29JUN27 137.50 P 0.00 0.00 0.00 4.46 +0.43 25 0 60 0
29JUN27 140.00 P 6.47 6.47 6.41 5.08 +0.43 25 80 399 +80
29JUN27 142.50 P 7.27 7.27 7.27 5.83 +0.46 25 100 159 +95
29JUN27 145.00 P 0.00 0.00 0.00 6.58 +0.43 24 0 79 0
29JUN27 147.50 P 0.00 0.00 0.00 7.43 +0.48 24 0 101 0
29JUN27 150.00 P 9.63 9.63 9.63 8.36 +0.44 24 2 330 0
29JUN27 152.50 P 10.92 10.92 10.92 9.31 +0.42 24 50 134 +32
29JUN27 155.00 P 11.92 12.17 11.92 10.39 +0.44 24 274 479 +244
29JUN27 157.50 P 0.00 0.00 0.00 11.52 +0.40 24 0 13 0
29JUN27 160.00 P 0.00 0.00 0.00 12.68 +0.38 24 0 269 0
29JUN27 162.50 P 0.00 0.00 0.00 13.99 +0.39 24 0 205 0
29JUN27 165.00 P 0.00 0.00 0.00 15.34 +0.36 24 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 16.81 +0.42 24 0 2 0
29JUN27 170.00 P 0.00 0.00 0.00 18.45 +0.50 24 0 12 0
29JUN27 172.50 P 0.00 0.00 0.00 19.53 -0.06 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.16 +0.53 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.94 +0.61 24 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 24.74 +0.63 24 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 26.56 +0.65 24 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 29.34 +1.57 26 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 31.37 +0.76 26 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 33.42 +0.78 26 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 35.50 +0.80 26 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 37.68 +0.84 27 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 39.87 +0.85 27 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 42.08 +0.87 27 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 46.64 +0.91 28 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 51.29 +0.93 29 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 56.06 +1.10 30 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 60.92 +1.34 31 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 65.86 +1.63 33 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 70.89 +1.91 34 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 75.52 +1.77 35 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 80.52 +1.98 36 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 85.35 +1.99 37 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 90.17 +1.97 37 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 95.03 +1.93 38 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 100.03 +1.93 39 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 105.05 +1.95 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 110.05 +1.95 42 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 115.06 +1.97 43 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 120.04 +1.95 44 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 125.04 +1.95 45 0 0 0
TOTAL PUT 7,041 186,706 +2,728
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$ 7.285
28AUG26 4.70 C 0.00 0.00 0.00 2.59 +0.50 108 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.49 +0.50 103 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.39 +0.50 98 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.29 +0.50 93 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.04 +0.50 80 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.79 +0.50 69 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.54 +0.50 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.29 +0.50 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.04 +0.50 36 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.79 +0.49 27 0 229 0
28AUG26 6.75 C 0.56 0.56 0.54 0.54 +0.43 17 401 1,681 -335
28AUG26 7.00 C 0.22 0.28 0.22 0.30 +0.27 19 91 1,975 -61
28AUG26 7.25 C 0.07 0.13 0.07 0.09 +0.08 14 1,168 1,873 +169
28AUG26 7.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 366 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.59 +0.50 65 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.49 +0.50 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.39 +0.50 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.29 +0.50 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.04 +0.50 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.79 +0.50 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.54 +0.50 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.29 +0.50 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.04 +0.50 0 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 +0.48 0 0 98 0
29SEP26 6.75 C 0.00 0.00 0.00 0.54 +0.40 0 0 270 0
29SEP26 7.00 C 0.12 0.27 0.12 0.31 +0.26 16 70 474 -30
29SEP26 7.25 C 0.11 0.13 0.09 0.13 +0.11 15 166 720 -87
29SEP26 7.50 C 0.05 0.07 0.05 0.05 +0.04 16 143 315 +14
29SEP26 7.75 C 0.03 0.03 0.03 0.02 +0.01 17 10 232 +7
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.59 +0.50 56 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.49 +0.50 53 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.39 +0.50 50 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.29 +0.50 47 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.04 +0.50 40 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.79 +0.50 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.54 +0.50 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.29 +0.50 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.04 +0.49 0 0 10 0
29OCT26 6.50 C 0.00 0.00 0.00 0.79 +0.46 0 0 1 0
29OCT26 6.75 C 0.61 0.61 0.61 0.55 +0.38 17 10 10 -5
29OCT26 7.00 C 0.00 0.00 0.00 0.32 +0.23 14 0 27 0
29OCT26 7.25 C 0.18 0.21 0.18 0.18 +0.14 15 110 170 +110
29OCT26 7.50 C 0.10 0.12 0.10 0.09 +0.07 15 110 192 +110
29OCT26 7.75 C 0.05 0.05 0.05 0.05 +0.04 17 20 20 +20
29OCT26 8.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.49 +0.50 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.39 +0.50 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.29 +0.50 39 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.04 +0.50 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.79 +0.50 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.54 +0.50 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.29 +0.50 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.04 +0.49 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.79 +0.44 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.55 +0.35 14 0 41 0
27NOV26 7.00 C 0.39 0.39 0.39 0.37 +0.26 16 5 225 +5
27NOV26 7.25 C 0.27 0.27 0.27 0.24 +0.18 16 10 10 +10
27NOV26 7.50 C 0.12 0.14 0.12 0.14 +0.11 16 19 19 +19
27NOV26 7.75 C 0.00 0.00 0.00 0.09 +0.08 17 0 0 0
27NOV26 8.00 C 0.05 0.05 0.05 0.05 +0.04 17 20 20 +20
27NOV26 8.25 C 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.59 +0.50 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.49 +0.50 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.39 +0.50 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.29 +0.50 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.04 +0.50 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.79 +0.50 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.54 +0.50 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 +0.49 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.04 +0.47 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.80 +0.42 16 0 101 0
30DEC26 6.75 C 0.55 0.55 0.55 0.57 +0.32 14 400 259 -141
30DEC26 7.00 C 0.00 0.00 0.00 0.40 +0.25 15 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 +0.18 15 0 159 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 +0.13 16 0 689 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 +0.08 16 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 +0.05 17 0 216 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.03 17 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 11 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 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.59 +0.50 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.49 +0.50 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.39 +0.50 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.29 +0.50 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.04 +0.50 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.79 +0.49 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.54 +0.48 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.30 +0.46 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.05 +0.39 13 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.88 +0.39 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.68 +0.31 16 0 20 0
30MAR27 7.00 C 0.50 0.50 0.50 0.53 +0.28 16 30 40 +30
30MAR27 7.25 C 0.00 0.00 0.00 0.40 +0.23 16 0 157 0
30MAR27 7.50 C 0.30 0.30 0.30 0.29 +0.17 16 1 319 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 +0.14 17 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 +0.10 17 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 +0.08 17 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.05 17 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 +0.04 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 +0.02 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.59 +0.48 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.49 +0.48 20 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.39 +0.47 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.29 +0.47 14 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.06 +0.48 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.82 +0.47 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.55 +0.40 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.34 +0.39 14 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.14 +0.36 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.96 +0.35 17 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.79 +0.31 17 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.65 +0.27 17 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.52 +0.23 17 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.41 +0.19 17 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.32 +0.16 18 0 155 0
29JUN27 8.00 C 0.22 0.22 0.22 0.25 +0.13 18 63 239 0
29JUN27 8.25 C 0.17 0.17 0.14 0.19 +0.10 18 16 19 +16
29JUN27 8.50 C 0.00 0.00 0.00 0.14 +0.07 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 +0.05 18 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 +0.04 18 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
TOTAL CALL 2,863 14,904 -129
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 1,240 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2,897 0
28AUG26 6.75 P 0.02 0.02 0.01 0.01 -0.06 32 98 4,794 -78
28AUG26 7.00 P 0.03 0.03 0.02 0.01 -0.22 19 12 2,302 0
28AUG26 7.25 P 0.06 0.12 0.05 0.06 -0.41 17 1,178 1,930 +812
28AUG26 7.50 P 0.18 0.22 0.18 0.23 -0.49 18 88 390 -27
28AUG26 7.75 P 0.00 0.00 0.00 0.48 -0.49 31 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.74 -0.50 47 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.99 -0.50 58 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.25 -0.49 73 0 0 -1
28AUG26 8.75 P 0.00 0.00 0.00 1.51 -0.48 88 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.77 -0.47 103 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.01 -0.48 107 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.28 -0.46 126 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.53 -0.46 135 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.02 24 0 1,760 0
29SEP26 6.50 P 0.03 0.03 0.02 0.01 -0.06 18 20 1,860 -20
29SEP26 6.75 P 0.05 0.05 0.02 0.03 -0.16 17 80 1,211 0
29SEP26 7.00 P 0.09 0.10 0.08 0.08 -0.29 16 32 306 -10
29SEP26 7.25 P 0.18 0.18 0.16 0.20 -0.39 17 27 407 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 -0.45 18 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 0.60 -0.48 19 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 0.85 -0.48 25 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.11 -0.47 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.37 -0.46 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.62 -0.46 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.88 -0.45 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.14 -0.44 58 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.39 -0.44 63 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.62 -0.46 62 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.89 -0.44 71 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.03 18 0 871 0
29OCT26 6.50 P 0.03 0.03 0.03 0.02 -0.08 16 7 647 -7
29OCT26 6.75 P 0.07 0.07 0.07 0.05 -0.16 16 10 151 0
29OCT26 7.00 P 0.11 0.11 0.11 0.12 -0.27 16 15 15 +5
29OCT26 7.25 P 0.23 0.23 0.21 0.24 -0.37 16 20 20 +10
29OCT26 7.50 P 0.37 0.39 0.37 0.41 -0.42 17 22 32 +22
29OCT26 7.75 P 0.57 0.57 0.57 0.62 -0.46 18 31 31 +31
29OCT26 8.00 P 0.00 0.00 0.00 0.86 -0.47 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.11 -0.47 26 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.37 -0.46 32 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.62 -0.46 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.88 -0.45 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.14 -0.44 46 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.39 -0.44 49 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 -0.04 18 0 4 0
27NOV26 6.50 P 0.04 0.04 0.04 0.04 -0.08 17 20 175 0
27NOV26 6.75 P 0.08 0.08 0.08 0.08 -0.16 16 3 431 0
27NOV26 7.00 P 0.00 0.00 0.00 0.16 -0.25 17 0 60 0
27NOV26 7.25 P 0.26 0.30 0.26 0.28 -0.34 17 471 451 +405
27NOV26 7.50 P 0.00 0.00 0.00 0.45 -0.38 18 0 0 0
27NOV26 7.75 P 0.56 0.65 0.56 0.64 -0.44 18 4 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.87 -0.46 20 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.11 -0.47 23 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.37 -0.46 28 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.62 -0.46 31 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.88 -0.45 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.14 -0.44 40 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.39 -0.44 43 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 34 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 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 -0.03 17 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.05 18 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.11 16 0 728 0
30DEC26 6.75 P 0.11 0.11 0.11 0.10 -0.18 16 200 1,142 -200
30DEC26 7.00 P 0.16 0.16 0.14 0.19 -0.24 17 25 170 +8
30DEC26 7.25 P 0.00 0.00 0.00 0.31 -0.31 17 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 -0.38 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 -0.43 17 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.87 -0.46 18 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 -0.47 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 -0.46 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.62 -0.46 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.88 -0.45 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.14 -0.44 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.39 -0.44 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.64 -0.44 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.89 -0.44 43 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 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 -0.03 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 -0.04 18 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 -0.07 17 0 123 0
30MAR27 6.50 P 0.12 0.12 0.12 0.11 -0.10 17 15 398 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 -0.16 17 0 227 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 -0.22 17 0 685 0
30MAR27 7.25 P 0.36 0.38 0.36 0.37 -0.29 16 15 534 -5
30MAR27 7.50 P 0.00 0.00 0.00 0.54 -0.32 18 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 0.72 -0.37 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.92 -0.41 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.13 -0.45 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.38 -0.45 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.63 -0.45 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.88 -0.45 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.14 -0.44 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.39 -0.44 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.65 -0.43 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.89 -0.44 36 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 -0.01 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 -0.04 18 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 -0.05 18 0 11 0
29JUN27 6.00 P 0.08 0.08 0.08 0.07 -0.08 18 4 26 -4
29JUN27 6.25 P 0.12 0.12 0.12 0.11 -0.11 18 10 202 -10
29JUN27 6.50 P 0.00 0.00 0.00 0.17 -0.15 18 0 57 0
29JUN27 6.75 P 0.33 0.33 0.24 0.24 -0.21 18 93 264 +10
29JUN27 7.00 P 0.37 0.37 0.37 0.33 -0.26 18 10 28 +10
29JUN27 7.25 P 0.00 0.00 0.00 0.48 -0.26 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.62 -0.30 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.79 -0.37 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.97 -0.42 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.18 -0.45 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.40 -0.48 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.64 -0.47 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.88 -0.47 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.14 -0.44 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.40 -0.43 29 0 0 0
TOTAL PUT 2,510 31,232 +951
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$ 27.800
28AUG26 18.00 C 0.00 0.00 0.00 9.87 +0.67 146 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 9.37 +0.67 138 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 8.87 +0.67 130 0 10 0
28AUG26 19.50 C 0.00 0.00 0.00 8.37 +0.67 122 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.87 +0.67 114 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 6.87 +0.66 99 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.87 +0.60 85 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.82 +0.62 47 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 3.82 +0.62 37 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 2.82 +0.59 26 0 90 0
28AUG26 26.00 C 0.00 0.00 0.00 1.87 +0.52 31 0 56 0
28AUG26 27.00 C 0.91 1.10 0.89 1.06 +0.40 32 12 354 +9
28AUG26 28.00 C 0.35 0.48 0.33 0.46 +0.21 31 146 446 +119
28AUG26 29.00 C 0.00 0.00 0.00 0.14 +0.07 30 0 153 0
28AUG26 30.00 C 0.04 0.04 0.04 0.04 +0.02 31 3 118 -3
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 254 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 154 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 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 92 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 0.00 108 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 113 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 9.87 +0.63 84 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.38 +0.63 82 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.88 +0.63 77 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.38 +0.63 73 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.88 +0.63 68 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.88 +0.63 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.88 +0.61 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.85 +0.64 38 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 3.83 +0.60 24 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 2.86 +0.56 26 0 96 0
29SEP26 26.00 C 0.00 0.00 0.00 1.97 +0.47 26 0 302 0
29SEP26 27.00 C 0.00 0.00 0.00 1.28 +0.37 27 0 209 0
29SEP26 28.00 C 0.00 0.00 0.00 0.75 +0.25 26 0 253 0
29SEP26 29.00 C 0.36 0.36 0.36 0.40 +0.14 26 14 74 +7
29SEP26 30.00 C 0.00 0.00 0.00 0.20 +0.07 26 0 754 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 +0.04 26 0 624 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 186 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 277 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 9.87 +0.59 68 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.38 +0.60 65 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.88 +0.58 62 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.38 +0.58 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.88 +0.58 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.88 +0.60 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.88 +0.57 41 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.85 +0.63 32 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.85 +0.60 26 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.92 +0.53 25 0 30 0
29OCT26 26.00 C 1.68 1.68 1.68 2.16 +0.47 26 15 38 0
29OCT26 27.00 C 0.00 0.00 0.00 1.51 +0.37 26 0 49 0
29OCT26 28.00 C 0.00 0.00 0.00 1.02 +0.29 26 0 91 0
29OCT26 29.00 C 0.00 0.00 0.00 0.66 +0.19 25 0 17 0
29OCT26 30.00 C 0.00 0.00 0.00 0.41 +0.13 25 0 15 0
29OCT26 31.00 C 0.00 0.00 0.00 0.24 +0.09 25 0 45 0
29OCT26 32.00 C 0.00 0.00 0.00 0.14 +0.05 25 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.08 +0.03 26 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.90 +0.60 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.38 +0.58 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.90 +0.60 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.88 +0.60 41 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.88 +0.57 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.85 +0.61 27 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.88 +0.57 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.02 +0.50 25 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.33 +0.42 25 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.75 +0.38 26 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 1.24 +0.28 25 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 0.87 +0.21 25 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.60 +0.17 25 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.40 +0.13 25 0 1 0
27NOV26 32.00 C 0.25 0.25 0.25 0.25 +0.08 25 7 7 +7
27NOV26 33.00 C 0.00 0.00 0.00 0.16 +0.06 25 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.87 +0.59 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.38 +0.60 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.90 +0.60 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.38 +0.58 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.90 +0.60 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.88 +0.60 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.90 +0.59 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.85 +0.58 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.04 +0.61 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.23 +0.52 26 0 60 0
30DEC26 26.00 C 0.00 0.00 0.00 2.54 +0.44 25 0 59 0
30DEC26 27.00 C 0.00 0.00 0.00 1.96 +0.36 25 0 27 0
30DEC26 28.00 C 0.00 0.00 0.00 1.48 +0.30 25 0 171 0
30DEC26 29.00 C 0.00 0.00 0.00 1.10 +0.23 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.80 +0.19 25 0 227 0
30DEC26 31.00 C 0.00 0.00 0.00 0.57 +0.15 25 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.40 +0.12 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.27 +0.08 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.18 +0.06 25 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 +0.04 25 0 4 0
30DEC26 36.00 C 0.11 0.11 0.11 0.08 +0.03 25 1 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 9.87 +0.59 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.38 +0.60 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.90 +0.60 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.40 +0.60 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.95 +0.65 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.03 +0.70 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.01 +0.59 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.10 +0.52 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.43 +0.58 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.70 +0.51 25 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 3.06 +0.45 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.50 +0.36 24 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 2.03 +0.32 24 0 49 0
30MAR27 29.00 C 0.00 0.00 0.00 1.62 +0.27 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 1.29 +0.24 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 1.00 +0.20 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.77 +0.16 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.58 +0.12 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.44 +0.10 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.33 +0.08 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.24 +0.06 24 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.18 +0.05 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.13 +0.03 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.00 +0.70 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.53 +0.70 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.08 +0.72 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.59 +0.69 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.15 +0.75 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.26 +0.68 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.27 +0.58 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.40 +0.40 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.77 +0.49 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.07 +0.42 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.49 +0.38 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.99 +0.36 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.53 +0.33 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.13 +0.29 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.78 +0.25 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.48 +0.22 25 0 1 0
29JUN27 32.00 C 1.04 1.04 1.04 1.23 +0.20 25 1 103 +1
29JUN27 33.00 C 0.00 0.00 0.00 1.00 +0.16 25 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 0.83 +0.15 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.67 +0.12 25 0 14 0
29JUN27 36.00 C 0.00 0.00 0.00 0.55 +0.10 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.44 +0.07 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.36 +0.08 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.29 +0.07 25 0 30 0
29JUN27 40.00 C 0.22 0.22 0.22 0.23 +0.04 25 4 19 +4
TOTAL CALL 203 10,734 +144
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 141 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 177 0
28AUG26 25.00 P 0.03 0.03 0.03 0.01 -0.02 33 2 114 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 -0.10 31 0 315 0
28AUG26 27.00 P 0.33 0.33 0.25 0.22 -0.25 31 69 815 +10
28AUG26 28.00 P 0.00 0.00 0.00 0.64 -0.44 31 0 260 0
28AUG26 29.00 P 1.50 1.50 1.50 1.33 -0.55 30 70 139 +70
28AUG26 30.00 P 0.00 0.00 0.00 2.22 -0.61 30 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 3.20 -0.62 0 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 4.20 -0.62 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.20 -0.62 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.20 -0.62 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.20 -0.62 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.20 -0.62 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.20 -0.62 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.20 -0.62 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.20 -0.62 0 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 12.20 -0.62 0 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 13.20 -0.62 0 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 14.20 -0.62 0 0 10 0
28AUG26 43.00 P 0.00 0.00 0.00 15.20 -0.62 0 0 1 0
28AUG26 44.00 P 0.00 0.00 0.00 16.20 -0.62 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 235 0
29SEP26 24.00 P 0.11 0.11 0.11 0.07 -0.06 26 34 181 0
29SEP26 25.00 P 0.24 0.24 0.24 0.18 -0.13 26 6 214 0
29SEP26 26.00 P 0.00 0.00 0.00 0.41 -0.20 26 0 357 0
29SEP26 27.00 P 0.82 0.83 0.82 0.77 -0.31 26 45 583 0
29SEP26 28.00 P 1.33 1.33 1.33 1.30 -0.43 25 1 117 0
29SEP26 29.00 P 0.00 0.00 0.00 2.01 -0.49 26 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 2.82 -0.56 26 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 3.73 -0.59 26 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 4.68 -0.51 25 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 5.59 -0.58 0 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 6.55 -0.62 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 7.53 -0.64 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 8.53 -0.64 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 9.53 -0.63 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.53 -0.63 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.52 -0.64 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.54 -0.62 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.52 -0.64 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.52 -0.64 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.52 -0.63 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.52 -0.63 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 20 0
29OCT26 24.00 P 0.00 0.00 0.00 0.17 -0.08 25 0 48 0
29OCT26 25.00 P 0.00 0.00 0.00 0.35 -0.13 25 0 32 0
29OCT26 26.00 P 0.00 0.00 0.00 0.61 -0.20 25 0 88 0
29OCT26 27.00 P 0.00 0.00 0.00 0.99 -0.30 25 0 103 0
29OCT26 28.00 P 0.00 0.00 0.00 1.52 -0.39 25 0 89 0
29OCT26 29.00 P 0.00 0.00 0.00 2.19 -0.45 25 0 33 0
29OCT26 30.00 P 0.00 0.00 0.00 2.97 -0.50 25 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 3.82 -0.55 25 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.73 -0.49 25 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.59 -0.58 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.60 -0.57 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.59 -0.58 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.59 -0.58 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.58 -0.58 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.58 -0.58 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 3 0
27NOV26 23.00 P 0.00 0.00 0.00 0.14 -0.05 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.28 -0.08 25 0 30 0
27NOV26 25.00 P 0.00 0.00 0.00 0.49 -0.14 25 0 31 0
27NOV26 26.00 P 0.00 0.00 0.00 0.78 -0.22 25 0 30 0
27NOV26 27.00 P 0.00 0.00 0.00 1.17 -0.30 24 0 3 0
27NOV26 28.00 P 0.00 0.00 0.00 1.72 -0.35 25 0 13 0
27NOV26 29.00 P 0.00 0.00 0.00 2.36 -0.42 25 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.10 -0.46 25 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 3.91 -0.52 25 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 4.87 -0.53 27 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.62 -0.67 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.60 -0.66 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.59 -0.66 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.59 -0.66 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.58 -0.66 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.58 -0.66 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 -0.04 25 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 -0.06 25 0 88 0
30DEC26 24.00 P 0.00 0.00 0.00 0.39 -0.11 25 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 0.62 -0.17 25 0 157 0
30DEC26 26.00 P 0.92 0.92 0.92 0.92 -0.23 24 10 48 +10
30DEC26 27.00 P 0.00 0.00 0.00 1.35 -0.28 24 0 74 0
30DEC26 28.00 P 0.00 0.00 0.00 1.87 -0.35 24 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 2.50 -0.41 24 0 24 0
30DEC26 30.00 P 3.23 3.23 3.23 3.23 -0.44 25 4 42 -4
30DEC26 31.00 P 0.00 0.00 0.00 4.01 -0.50 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 4.88 -0.57 25 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 5.78 -0.54 25 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 6.60 -0.68 0 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 7.59 -0.67 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.59 -0.67 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 9.58 -0.67 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.58 -0.66 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.52 -0.72 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.54 -0.70 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.52 -0.72 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.52 -0.72 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.52 -0.71 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.52 -0.71 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 -0.04 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.26 -0.06 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.42 -0.09 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.63 -0.13 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.90 -0.18 24 0 18 0
30MAR27 26.00 P 0.00 0.00 0.00 1.25 -0.23 24 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 1.68 -0.28 23 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.20 -0.33 23 0 115 0
30MAR27 29.00 P 0.00 0.00 0.00 2.83 -0.38 24 0 44 0
30MAR27 30.00 P 0.00 0.00 0.00 3.51 -0.41 24 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 4.22 -0.52 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.12 -0.47 25 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 5.98 -0.49 25 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 6.88 -0.52 26 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 7.75 -0.55 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.59 -0.68 0 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 9.58 -0.68 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.58 -0.67 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.53 -0.71 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.54 -0.70 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.52 -0.72 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.52 -0.72 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.52 -0.71 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.52 -0.71 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.21 -0.04 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.33 -0.06 25 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.50 -0.09 26 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.73 -0.11 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.01 -0.14 26 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.35 -0.18 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.75 -0.23 26 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 2.23 -0.27 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 2.77 -0.30 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.37 -0.35 26 0 33 0
29JUN27 30.00 P 0.00 0.00 0.00 4.03 -0.40 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 4.76 -0.42 27 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.53 -0.46 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.35 -0.50 28 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.22 -0.52 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.10 -0.54 29 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.06 -0.48 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.99 -0.46 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.65 -0.74 0 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.58 -0.70 0 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.56 -0.70 0 0 0 0
TOTAL PUT 241 8,371 +86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 5.385
28AUG26 4.20 C 0.00 0.00 0.00 1.19 -0.30 69 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.09 -0.30 63 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.99 -0.30 57 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.89 -0.30 51 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.79 -0.30 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.69 -0.30 39 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.59 -0.30 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.49 -0.31 28 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.40 -0.29 35 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.18 -0.29 28 0 50 0
28AUG26 5.50 C 0.05 0.06 0.04 0.06 -0.20 31 45 287 +16
28AUG26 5.75 C 0.00 0.00 0.00 0.02 -0.11 36 0 2,434 0
28AUG26 6.00 C 0.01 0.01 0.01 0.01 -0.05 43 13 1,510 -2
28AUG26 6.25 C 0.00 0.00 0.00 0.01 -0.01 56 0 530 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 322 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 556 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,187 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 139 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 115 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 124 0 261 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 131 0 176 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 139 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 160 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 166 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 172 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.19 -0.31 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 -0.32 27 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.00 -0.32 23 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 0.90 -0.31 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.81 -0.31 29 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.70 -0.31 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.62 -0.29 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 -0.27 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 -0.28 28 0 0 0
29SEP26 5.25 C 0.22 0.26 0.22 0.28 -0.23 27 2 2 +2
29SEP26 5.50 C 0.11 0.14 0.11 0.16 -0.19 28 357 362 +328
29SEP26 5.75 C 0.07 0.08 0.07 0.09 -0.13 29 15 1,216 +5
29SEP26 6.00 C 0.04 0.04 0.04 0.04 -0.10 29 4 2,228 -4
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.06 30 0 1,556 0
29SEP26 6.50 C 0.03 0.03 0.02 0.01 -0.03 31 33 362 0
29SEP26 6.75 C 0.03 0.03 0.02 0.01 -0.01 36 53 641 -53
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.20 -0.32 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.12 -0.30 30 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.01 -0.31 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.91 -0.31 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.82 -0.31 21 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.75 -0.28 27 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.66 -0.28 26 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.58 -0.28 26 0 0 0
29OCT26 5.00 C 0.50 0.50 0.50 0.52 -0.24 28 15 15 +15
29OCT26 5.25 C 0.00 0.00 0.00 0.37 -0.21 30 0 0 0
29OCT26 5.50 C 0.19 0.19 0.19 0.25 -0.17 30 5 20 +5
29OCT26 5.75 C 0.13 0.13 0.13 0.16 -0.14 30 3 3 +3
29OCT26 6.00 C 0.10 0.10 0.10 0.10 -0.11 30 3 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 -0.08 30 0 500 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 -0.05 32 0 55 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.04 31 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.03 -0.31 23 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.97 -0.28 31 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.89 -0.26 31 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.79 -0.26 28 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.72 -0.25 29 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.64 -0.25 29 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.57 -0.25 28 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.43 -0.21 30 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.31 -0.19 30 0 0 0
27NOV26 5.75 C 0.18 0.18 0.18 0.22 -0.17 30 3 3 +3
27NOV26 6.00 C 0.13 0.13 0.13 0.16 -0.13 31 3 13 +3
27NOV26 6.25 C 0.10 0.10 0.10 0.11 -0.10 32 3 3 +3
27NOV26 6.50 C 0.00 0.00 0.00 0.07 -0.08 31 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 -0.05 32 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.27 -0.28 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.18 -0.28 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.06 -0.31 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.00 -0.29 30 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.89 -0.30 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.81 -0.28 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 -0.24 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 -0.26 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 -0.26 28 0 0 0
30DEC26 5.25 C 0.42 0.42 0.42 0.47 -0.23 28 4 4 +4
30DEC26 5.50 C 0.32 0.32 0.32 0.37 -0.17 30 80 80 +80
30DEC26 5.75 C 0.00 0.00 0.00 0.27 -0.14 30 0 111 0
30DEC26 6.00 C 0.18 0.18 0.18 0.19 -0.14 29 5 167 0
30DEC26 6.25 C 0.13 0.13 0.13 0.14 -0.10 30 3 288 0
30DEC26 6.50 C 0.11 0.11 0.11 0.09 -0.09 29 3 211 0
30DEC26 6.75 C 0.10 0.10 0.10 0.06 -0.07 29 3 151 +3
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.05 29 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.04 30 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.03 30 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.02 29 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.34 -0.28 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.24 -0.29 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.16 -0.29 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.09 -0.27 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.01 -0.28 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.94 -0.26 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.89 -0.24 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.83 -0.23 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.77 -0.23 31 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.63 -0.20 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.51 -0.19 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.42 -0.16 31 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.34 -0.14 31 0 1,610 0
30MAR27 6.25 C 0.25 0.25 0.25 0.26 -0.13 31 1 171 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 -0.11 31 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 -0.09 31 0 159 0
30MAR27 7.00 C 0.14 0.14 0.14 0.13 -0.07 31 3 944 0
30MAR27 7.25 C 0.12 0.12 0.12 0.10 -0.06 31 3 357 +3
30MAR27 7.50 C 0.10 0.10 0.10 0.08 -0.04 32 3 13 +3
30MAR27 7.75 C 0.10 0.10 0.10 0.06 -0.04 31 3 38 +3
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.02 32 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.02 31 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 287 0
29JUN27 4.20 C 1.36 1.36 1.36 1.40 -0.26 32 1 1 +1
29JUN27 4.30 C 0.00 0.00 0.00 1.33 -0.25 33 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.25 -0.25 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.18 -0.24 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.11 -0.23 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.04 -0.23 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.97 -0.23 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.91 -0.22 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.85 -0.21 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.71 -0.20 31 0 0 0
29JUN27 5.50 C 0.64 0.64 0.64 0.58 -0.21 30 10 14 +10
29JUN27 5.75 C 0.00 0.00 0.00 0.48 -0.19 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.39 -0.17 30 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.32 -0.15 31 0 45 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 -0.14 30 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 -0.12 30 0 1,015 0
29JUN27 7.00 C 0.26 0.26 0.26 0.16 -0.10 30 8 80 +8
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -0.08 30 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 -0.07 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 -0.06 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 -0.04 30 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 -0.04 30 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
29JUN27 9.00 C 0.10 0.10 0.10 0.02 -0.03 29 12 42 +12
29JUN27 9.25 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 1 0
29JUN27 9.75 C 0.09 0.09 0.07 0.01 -0.01 30 44 79 -42
TOTAL CALL 743 30,498 +409
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 524 0
28AUG26 5.00 P 0.01 0.01 0.01 0.01 0.00 34 225 541 +20
28AUG26 5.25 P 0.06 0.07 0.05 0.05 +0.03 31 36 599 +20
28AUG26 5.50 P 0.21 0.21 0.21 0.18 +0.11 34 10 735 -10
28AUG26 5.75 P 0.48 0.48 0.39 0.39 +0.20 40 34 733 -20
28AUG26 6.00 P 0.72 0.72 0.72 0.63 +0.26 50 3 440 -3
28AUG26 6.25 P 0.00 0.00 0.00 0.89 +0.30 71 0 659 0
28AUG26 6.50 P 0.00 0.00 0.00 1.13 +0.29 76 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 1.38 +0.29 88 0 30 -55
28AUG26 7.00 P 0.00 0.00 0.00 1.63 +0.32 99 0 46 -6
28AUG26 7.25 P 0.00 0.00 0.00 1.89 +0.33 119 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.13 +0.32 119 0 35 -36
28AUG26 7.75 P 0.00 0.00 0.00 2.40 +0.34 148 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.65 +0.34 158 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.89 +0.33 157 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.15 +0.34 176 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.40 +0.34 185 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.65 +0.34 193 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.90 +0.34 201 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.14 +0.33 197 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.39 +0.33 204 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.70 P 0.02 0.02 0.02 0.01 0.00 25 5 43 +5
29SEP26 4.80 P 0.00 0.00 0.00 0.02 +0.01 26 0 194 0
29SEP26 4.90 P 0.05 0.05 0.05 0.03 +0.01 26 15 290 +15
29SEP26 5.00 P 0.05 0.06 0.05 0.05 +0.02 26 47 210 +15
29SEP26 5.25 P 0.15 0.15 0.15 0.13 +0.06 27 31 954 +17
29SEP26 5.50 P 0.20 0.26 0.20 0.26 +0.11 28 26 460 +25
29SEP26 5.75 P 0.55 0.55 0.50 0.44 +0.17 29 5 2,148 -4
29SEP26 6.00 P 0.00 0.00 0.00 0.66 +0.23 33 0 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.89 +0.26 36 3 1,949 -3
29SEP26 6.50 P 0.00 0.00 0.00 1.13 +0.27 39 0 465 0
29SEP26 6.75 P 0.00 0.00 0.00 1.38 +0.29 44 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.63 +0.30 50 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.89 +0.31 59 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.13 +0.32 60 0 331 -230
29SEP26 7.75 P 0.00 0.00 0.00 2.40 +0.34 73 0 0 -28
29SEP26 8.00 P 0.00 0.00 0.00 2.65 +0.32 78 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.89 +0.33 78 0 0 -280
29SEP26 8.50 P 0.00 0.00 0.00 3.15 +0.34 87 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.40 +0.34 91 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.65 +0.34 95 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.90 +0.34 99 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.14 +0.33 98 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.39 +0.33 101 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.50 P 0.03 0.03 0.03 0.02 +0.01 28 37 37 +37
29OCT26 4.60 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.05 +0.02 30 0 160 0
29OCT26 4.80 P 0.00 0.00 0.00 0.07 +0.03 30 0 121 0
29OCT26 4.90 P 0.10 0.10 0.10 0.09 +0.04 30 13 16 +13
29OCT26 5.00 P 0.07 0.11 0.07 0.11 +0.05 29 36 37 +3
29OCT26 5.25 P 0.25 0.25 0.20 0.20 +0.08 29 70 112 +70
29OCT26 5.50 P 0.25 0.25 0.25 0.33 +0.12 29 5 58 0
29OCT26 5.75 P 0.00 0.00 0.00 0.51 +0.17 31 0 603 0
29OCT26 6.00 P 0.00 0.00 0.00 0.70 +0.20 32 0 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.92 +0.24 34 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 1.16 +0.27 38 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.40 +0.28 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.65 +0.30 45 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.89 +0.30 47 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.14 +0.31 51 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.40 +0.33 58 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.65 +0.32 61 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.89 +0.33 62 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.15 +0.34 68 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
27NOV26 4.80 P 0.10 0.10 0.10 0.11 +0.04 31 3 3 +3
27NOV26 4.90 P 0.13 0.13 0.13 0.13 +0.05 30 3 3 +3
27NOV26 5.00 P 0.00 0.00 0.00 0.16 +0.05 30 0 57 0
27NOV26 5.25 P 0.00 0.00 0.00 0.26 +0.08 30 0 23 0
27NOV26 5.50 P 0.38 0.38 0.38 0.38 +0.11 29 2 7 +2
27NOV26 5.75 P 0.00 0.00 0.00 0.57 +0.17 33 0 17 0
27NOV26 6.00 P 0.00 0.00 0.00 0.73 +0.20 31 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.95 +0.21 33 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.17 +0.23 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.40 +0.25 36 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.65 +0.27 39 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.89 +0.28 41 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.14 +0.30 45 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.40 +0.32 50 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.65 +0.32 54 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.89 +0.31 54 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 +0.02 30 0 14 0
30DEC26 4.30 P 0.04 0.04 0.04 0.04 +0.02 30 10 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 +0.02 29 0 18 0
30DEC26 4.50 P 0.06 0.06 0.06 0.07 +0.03 30 10 30 +10
30DEC26 4.60 P 0.00 0.00 0.00 0.09 +0.03 30 0 50 0
30DEC26 4.70 P 0.10 0.10 0.10 0.11 +0.04 30 5 38 +3
30DEC26 4.80 P 0.14 0.14 0.14 0.13 +0.04 29 6 124 -6
30DEC26 4.90 P 0.17 0.17 0.17 0.15 +0.04 28 6 33 -6
30DEC26 5.00 P 0.24 0.24 0.24 0.20 +0.07 30 10 198 0
30DEC26 5.25 P 0.33 0.33 0.30 0.28 +0.07 28 4 107 +3
30DEC26 5.50 P 0.48 0.48 0.43 0.41 +0.10 28 4 164 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 +0.15 30 0 150 0
30DEC26 6.00 P 0.66 0.66 0.66 0.77 +0.18 31 1 231 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.97 +0.21 32 0 152 0
30DEC26 6.50 P 0.00 0.00 0.00 1.19 +0.23 33 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 +0.25 35 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.65 +0.26 35 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.89 +0.27 37 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 2.14 +0.29 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.40 +0.31 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.65 +0.32 48 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.89 +0.31 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.15 +0.32 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.40 +0.34 56 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.65 +0.34 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.90 +0.34 60 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.14 +0.33 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.39 +0.33 63 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 +0.03 31 0 100 0
30MAR27 4.30 P 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 +0.03 30 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 +0.05 30 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 +0.05 30 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 +0.06 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 +0.06 30 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 +0.06 30 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 +0.07 30 0 117 0
30MAR27 5.25 P 0.41 0.41 0.41 0.40 +0.10 30 3 51 +3
30MAR27 5.50 P 0.00 0.00 0.00 0.54 +0.13 31 0 130 0
30MAR27 5.75 P 0.65 0.65 0.65 0.68 +0.14 30 2 83 +2
30MAR27 6.00 P 0.00 0.00 0.00 0.86 +0.17 31 3 95 +3
30MAR27 6.25 P 0.00 0.00 0.00 1.06 +0.19 32 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.25 +0.19 32 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.47 +0.22 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.69 +0.23 34 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.91 +0.23 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.14 +0.24 33 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.40 +0.28 37 0 30 0
30MAR27 8.00 P 2.67 2.67 2.67 2.65 +0.30 39 1 36 +1
30MAR27 8.25 P 0.00 0.00 0.00 2.89 +0.31 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.15 +0.32 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.40 +0.34 46 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.65 +0.34 48 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.90 +0.34 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.14 +0.33 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.39 +0.33 52 0 0 0
29JUN27 4.20 P 0.15 0.15 0.13 0.16 +0.03 29 5 25 +5
29JUN27 4.30 P 0.00 0.00 0.00 0.19 +0.04 29 0 168 0
29JUN27 4.40 P 0.00 0.00 0.00 0.22 +0.05 29 0 24 0
29JUN27 4.50 P 0.23 0.23 0.22 0.25 +0.05 29 3 11 +3
29JUN27 4.60 P 0.00 0.00 0.00 0.29 +0.06 29 0 59 0
29JUN27 4.70 P 0.00 0.00 0.00 0.33 +0.07 29 0 5 0
29JUN27 4.80 P 0.33 0.33 0.33 0.37 +0.07 29 1 22 +1
29JUN27 4.90 P 0.00 0.00 0.00 0.41 +0.08 29 0 28 0
29JUN27 5.00 P 0.00 0.00 0.00 0.46 +0.09 29 0 84 0
29JUN27 5.25 P 0.00 0.00 0.00 0.59 +0.11 29 0 7 0
29JUN27 5.50 P 0.00 0.00 0.00 0.73 +0.12 28 0 228 0
29JUN27 5.75 P 0.00 0.00 0.00 0.89 +0.14 28 0 16 0
29JUN27 6.00 P 0.00 0.00 0.00 1.06 +0.16 28 0 13 0
29JUN27 6.25 P 1.20 1.20 1.20 1.24 +0.17 27 15 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.44 +0.20 27 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.64 +0.21 26 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.84 +0.22 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.06 +0.18 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.27 +0.18 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.50 +0.19 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.72 +0.26 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.95 +0.18 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.18 +0.18 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.41 +0.18 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.65 +0.19 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.90 +0.20 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.23 +0.29 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.39 +0.21 0 0 0 0
TOTAL PUT 698 19,581 -404
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$ 113.700
28AUG26 85.00 C 29.56 30.02 29.56 28.87 -15.10 91 32 13 -19
28AUG26 87.50 C 24.30 24.30 24.30 26.46 -15.02 92 11 6 -5
28AUG26 90.00 C 0.00 0.00 0.00 24.08 -14.94 91 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 21.36 -15.15 66 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 19.52 -14.52 91 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 17.37 -14.22 91 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 15.32 -13.84 91 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 13.40 -13.37 91 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 11.62 -12.81 91 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 9.68 -12.47 87 0 0 0
28AUG26 110.00 C 9.18 9.18 6.27 8.23 -11.72 87 17 13 +12
28AUG26 112.50 C 7.86 7.86 5.64 6.94 -10.89 88 11 19 +9
28AUG26 115.00 C 7.37 7.37 4.80 5.80 -9.55 89 12 33 +10
28AUG26 117.50 C 5.70 5.84 4.00 4.80 -9.13 89 68 51 +34
28AUG26 120.00 C 7.50 7.50 3.00 3.93 -8.17 89 81 33 +12
28AUG26 122.50 C 6.00 6.00 2.48 3.30 -6.92 91 47 39 +39
28AUG26 125.00 C 4.03 4.03 2.18 2.73 -6.06 93 59 49 +25
28AUG26 127.50 C 5.00 5.25 1.87 2.18 -5.38 92 29 181 -2
28AUG26 130.00 C 3.77 3.77 1.36 1.73 -4.71 92 136 115 +15
28AUG26 132.50 C 3.22 3.22 1.38 1.36 -4.04 92 49 50 +35
28AUG26 135.00 C 2.80 2.80 1.13 1.06 -3.44 92 113 84 +20
28AUG26 137.50 C 2.60 2.60 0.86 0.82 -3.04 92 30 134 +7
28AUG26 140.00 C 1.60 1.61 0.85 0.63 -2.53 92 23 396 +5
28AUG26 142.50 C 1.07 1.07 1.03 0.48 -2.08 92 16 218 -4
28AUG26 145.00 C 1.80 1.80 0.71 0.36 -1.70 92 41 279 -1
28AUG26 147.50 C 1.12 1.12 0.64 0.27 -1.38 92 19 101 +1
28AUG26 150.00 C 0.90 1.35 0.49 0.20 -1.11 91 50 220 +27
28AUG26 152.50 C 1.02 1.02 0.49 0.15 -0.88 92 12 72 +6
28AUG26 155.00 C 0.70 0.70 0.45 0.11 -0.70 91 9 95 -1
28AUG26 157.50 C 0.52 0.52 0.49 0.09 -0.54 93 2 70 -1
28AUG26 160.00 C 0.54 0.62 0.39 0.06 -0.42 92 28 195 +22
28AUG26 162.50 C 0.50 0.50 0.35 0.05 -0.32 93 3 91 +1
28AUG26 165.00 C 0.50 0.50 0.32 0.04 -0.24 94 2 48 +1
28AUG26 167.50 C 0.50 0.50 0.50 0.03 -0.18 94 1 33 +1
28AUG26 170.00 C 0.22 0.22 0.22 0.02 -0.14 93 7 110 -7
28AUG26 172.50 C 0.25 0.25 0.25 0.01 -0.11 90 1 540 -1
28AUG26 175.00 C 0.00 0.00 0.00 0.01 -0.08 93 0 77 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 -0.06 96 0 39 0
28AUG26 180.00 C 0.18 0.18 0.14 0.01 -0.04 98 3 63 -1
28AUG26 182.50 C 0.00 0.00 0.00 0.01 -0.03 101 0 16 0
28AUG26 185.00 C 0.18 0.18 0.18 0.01 -0.02 104 3 54 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 -0.01 106 0 29 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 109 0 209 0
28AUG26 192.50 C 0.13 0.13 0.13 0.01 0.00 111 6 31 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 114 0 52 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 116 0 46 0
28AUG26 200.00 C 0.11 0.11 0.11 0.01 0.00 118 2 64 0
28AUG26 205.00 C 0.06 0.06 0.06 0.01 0.00 123 1 54 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 128 0 54 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 132 0 26 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 136 0 44 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 140 0 49 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 144 0 60 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 148 0 29 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 152 0 31 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 156 0 3 0
28AUG26 250.00 C 0.03 0.03 0.03 0.01 0.00 160 1 27 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 163 0 22 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 167 0 128 0
29SEP26 37.00 C 77.59 77.59 74.76 76.82 -15.20 0 21 22 +21
29SEP26 38.00 C 76.56 76.56 76.56 75.82 -15.21 0 2 2 +2
29SEP26 39.00 C 0.00 0.00 0.00 74.83 -15.20 94 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 73.83 -15.20 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 72.83 -15.21 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 71.84 -15.20 88 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 70.84 -15.20 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 69.85 -15.20 91 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 68.85 -15.20 83 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 67.85 -15.20 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 66.86 -15.20 85 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 65.86 -15.20 77 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 64.86 -15.21 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 63.87 -15.20 79 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 61.38 -15.20 77 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 58.90 -15.19 79 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.42 -15.18 78 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 53.95 -15.16 78 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 51.50 -15.13 79 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 49.05 -15.10 78 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.63 -15.04 79 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.24 -14.97 79 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.87 -14.88 79 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 39.54 -14.77 79 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.54 -15.35 52 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 34.48 -15.01 66 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 31.87 -14.95 58 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 29.81 -14.71 64 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 27.83 -14.30 67 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.92 -13.53 69 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 24.21 -13.22 72 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.32 -12.91 72 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 20.64 -12.40 73 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 19.05 -12.23 74 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 17.54 -11.29 75 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 16.35 -10.63 77 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 15.12 -10.09 78 0 21 0
29SEP26 110.00 C 17.13 17.13 12.60 13.67 -10.56 77 5 18 +1
29SEP26 112.50 C 0.00 0.00 0.00 12.39 -9.48 76 0 0 0
29SEP26 115.00 C 12.95 12.95 10.85 11.32 -9.00 77 19 34 +16
29SEP26 117.50 C 12.85 12.85 12.45 10.60 -8.24 79 15 26 +3
29SEP26 120.00 C 0.00 0.00 0.00 9.55 -7.89 78 0 11 0
29SEP26 122.50 C 11.11 11.11 8.28 8.95 -7.33 80 7 29 +2
29SEP26 125.00 C 9.10 9.10 7.44 8.00 -6.97 80 92 55 +48
29SEP26 127.50 C 0.00 0.00 0.00 7.34 -6.78 80 0 152 0
29SEP26 130.00 C 8.50 8.50 6.00 6.63 -6.20 80 19 157 +4
29SEP26 132.50 C 6.20 6.20 6.20 5.98 -5.89 80 1 71 0
29SEP26 135.00 C 8.71 8.71 4.90 5.38 -5.62 80 9 134 +1
29SEP26 137.50 C 4.50 4.76 4.50 4.84 -5.33 80 3 81 +3
29SEP26 140.00 C 7.29 7.29 4.30 4.34 -5.08 80 23 27 +1
29SEP26 142.50 C 4.23 4.45 4.23 3.90 -4.70 80 20 30 +15
29SEP26 145.00 C 4.20 4.20 4.20 3.49 -4.35 80 10 62 +10
29SEP26 147.50 C 0.00 0.00 0.00 3.12 -4.02 80 0 32 0
29SEP26 150.00 C 5.75 5.75 2.70 2.79 -3.71 80 23 726 +13
29SEP26 152.50 C 0.00 0.00 0.00 2.49 -3.41 80 0 40 0
29SEP26 155.00 C 3.86 3.86 2.63 2.23 -3.13 80 17 83 +3
29SEP26 157.50 C 2.40 2.40 2.40 1.98 -2.88 79 3 75 -3
29SEP26 160.00 C 3.44 3.44 2.18 1.77 -2.63 79 11 84 +3
29SEP26 162.50 C 2.06 2.06 2.06 1.57 -2.41 79 2 124 +2
29SEP26 165.00 C 2.80 2.80 1.66 1.40 -2.20 79 19 83 0
29SEP26 167.50 C 0.00 0.00 0.00 1.24 -2.01 79 0 47 0
29SEP26 170.00 C 3.27 3.27 1.90 1.10 -1.83 79 9 44 -5
29SEP26 172.50 C 1.62 1.62 1.56 0.98 -1.66 79 16 17 +9
29SEP26 175.00 C 1.76 1.76 1.51 0.87 -1.51 79 26 67 +21
29SEP26 177.50 C 0.00 0.00 0.00 0.77 -1.37 79 0 9 0
29SEP26 180.00 C 1.55 1.60 1.25 0.68 -1.25 79 11 30 -9
29SEP26 182.50 C 1.48 1.48 1.48 0.61 -1.12 79 3 72 0
29SEP26 185.00 C 1.13 1.13 1.13 0.54 -1.02 79 1 58 0
29SEP26 187.50 C 0.00 0.00 0.00 0.47 -0.93 79 0 411 0
29SEP26 190.00 C 0.00 0.00 0.00 0.42 -0.83 79 0 107 0
29SEP26 192.50 C 0.00 0.00 0.00 0.37 -0.75 79 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.33 -0.68 79 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 0.29 -0.61 79 0 0 0
29SEP26 200.00 C 0.83 0.83 0.80 0.26 -0.55 79 5 129 0
29SEP26 205.00 C 0.00 0.00 0.00 0.20 -0.45 79 0 44 0
29SEP26 210.00 C 0.00 0.00 0.00 0.16 -0.36 79 0 26 0
29SEP26 215.00 C 0.80 0.80 0.80 0.12 -0.29 79 1 51 -1
29SEP26 220.00 C 0.95 0.95 0.62 0.10 -0.23 80 6 56 -4
29SEP26 225.00 C 0.57 0.57 0.43 0.08 -0.18 80 4 25 -1
29SEP26 230.00 C 0.53 0.53 0.53 0.06 -0.15 80 1 84 0
29SEP26 235.00 C 0.00 0.00 0.00 0.05 -0.12 80 0 50 0
29SEP26 240.00 C 0.38 0.44 0.38 0.04 -0.09 80 8 38 +7
29SEP26 245.00 C 0.00 0.00 0.00 0.03 -0.08 80 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 0.02 -0.07 79 0 27 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.06 76 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.05 78 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.03 79 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 75 0
29OCT26 85.00 C 0.00 0.00 0.00 31.91 -13.63 70 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 30.14 -12.97 71 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 28.43 -12.10 72 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 26.78 -12.27 73 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 25.21 -11.60 74 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 23.70 -11.09 74 0 0 0
29OCT26 100.00 C 21.52 21.52 21.52 22.26 -10.99 75 1 4 +1
29OCT26 102.50 C 0.00 0.00 0.00 20.88 -10.37 75 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 19.71 -9.86 76 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 18.48 -9.47 76 0 0 0
29OCT26 110.00 C 16.60 17.15 16.60 17.16 -9.24 76 213 373 +213
29OCT26 112.50 C 15.07 15.07 15.07 16.21 -8.70 77 1 1 +1
29OCT26 115.00 C 0.00 0.00 0.00 15.24 -8.24 77 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 14.16 -7.96 77 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 13.27 -7.54 78 0 0 0
29OCT26 122.50 C 12.25 12.25 12.25 12.25 -7.37 77 13 13 +13
29OCT26 125.00 C 0.00 0.00 0.00 11.80 -7.02 79 0 0 0
29OCT26 127.50 C 10.79 10.79 10.79 10.79 -6.99 78 15 15 +15
29OCT26 130.00 C 11.54 11.54 9.30 9.84 -6.76 77 31 32 +31
29OCT26 132.50 C 0.00 0.00 0.00 9.72 -5.92 80 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 9.04 -5.73 80 0 15 0
29OCT26 137.50 C 7.91 7.91 7.91 8.40 -5.55 80 15 40 -8
29OCT26 140.00 C 11.00 11.00 7.79 7.79 -5.38 80 20 96 +14
29OCT26 142.50 C 6.50 6.50 6.50 7.24 -5.13 80 1 2 +1
29OCT26 145.00 C 6.39 7.03 6.39 6.72 -4.84 80 5 70 -1
29OCT26 147.50 C 6.36 6.73 6.36 6.24 -4.56 80 30 30 +30
29OCT26 150.00 C 5.42 6.34 5.42 5.79 -4.29 80 9 199 +8
29OCT26 152.50 C 5.32 5.32 5.32 5.37 -4.04 80 1 45 0
29OCT26 155.00 C 0.00 0.00 0.00 4.97 -3.80 79 0 10 0
29OCT26 157.50 C 0.00 0.00 0.00 4.61 -3.57 79 0 60 0
29OCT26 160.00 C 4.20 4.20 4.20 4.27 -3.35 79 1 1 +1
29OCT26 162.50 C 4.37 4.63 4.14 3.96 -3.14 79 30 44 +14
29OCT26 165.00 C 4.45 4.45 4.43 3.66 -2.95 79 15 57 -5
29OCT26 167.50 C 0.00 0.00 0.00 3.39 -2.76 79 0 24 0
29OCT26 170.00 C 0.00 0.00 0.00 3.14 -2.58 79 0 36 0
29OCT26 172.50 C 0.00 0.00 0.00 2.90 -2.42 79 0 7 0
29OCT26 175.00 C 0.00 0.00 0.00 2.69 -2.26 79 0 23 0
29OCT26 177.50 C 0.00 0.00 0.00 2.49 -2.11 79 0 30 0
29OCT26 180.00 C 3.32 3.32 2.58 2.30 -1.98 79 31 41 +16
29OCT26 182.50 C 2.93 2.93 2.93 2.13 -1.84 79 15 39 +15
29OCT26 185.00 C 2.58 2.58 2.58 1.97 -1.72 79 15 60 +10
29OCT26 187.50 C 0.00 0.00 0.00 1.82 -1.61 79 0 21 0
29OCT26 190.00 C 0.00 0.00 0.00 1.68 -1.50 79 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 1.56 -1.39 79 0 0 0
29OCT26 195.00 C 2.13 2.13 2.10 1.44 -1.30 79 16 64 +16
29OCT26 197.50 C 0.00 0.00 0.00 1.33 -1.21 79 0 0 0
29OCT26 200.00 C 2.55 3.09 1.86 1.23 -1.13 79 22 58 +6
29OCT26 205.00 C 0.00 0.00 0.00 1.05 -0.98 79 0 5 0
29OCT26 210.00 C 0.00 0.00 0.00 0.90 -0.85 79 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 0.77 -0.73 79 0 13 0
29OCT26 220.00 C 0.00 0.00 0.00 0.66 -0.63 79 0 23 0
29OCT26 225.00 C 0.00 0.00 0.00 0.56 -0.55 79 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 0.48 -0.47 79 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.41 -0.41 79 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.35 -0.35 79 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 0.30 -0.30 79 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 0.25 -0.27 79 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 0.21 -0.23 78 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.18 -0.20 78 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.16 -0.17 79 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.14 -0.14 79 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.12 -0.12 79 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.10 -0.11 79 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.09 -0.08 79 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.08 -0.07 79 0 1 0
29OCT26 295.00 C 0.54 0.54 0.54 0.07 -0.06 79 1 1 0
29OCT26 300.00 C 0.51 0.51 0.45 0.06 -0.05 79 2 25 0
27NOV26 85.00 C 0.00 0.00 0.00 33.70 -13.20 71 0 30 0
27NOV26 87.50 C 0.00 0.00 0.00 32.05 -12.36 71 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 30.45 -11.73 72 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 28.92 -11.89 73 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 27.44 -11.54 73 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 26.03 -11.04 74 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 24.67 -10.68 74 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 23.38 -10.81 74 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 22.39 -9.99 76 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 21.22 -9.51 76 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 20.11 -9.22 76 0 0 0
27NOV26 112.50 C 18.01 18.01 18.01 19.16 -8.49 77 7 7 +7
27NOV26 115.00 C 0.00 0.00 0.00 18.11 -8.60 77 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 17.18 -8.10 77 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 16.30 -8.18 78 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 15.48 -7.18 78 0 0 0
27NOV26 125.00 C 14.20 14.20 13.92 14.86 -7.11 79 16 16 +16
27NOV26 127.50 C 13.15 13.25 13.15 14.13 -6.74 79 5 5 +5
27NOV26 130.00 C 0.00 0.00 0.00 13.28 -6.63 79 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 12.58 -6.47 79 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 11.48 -6.62 78 0 11 0
27NOV26 137.50 C 0.00 0.00 0.00 11.18 -6.03 79 0 11 0
27NOV26 140.00 C 12.31 12.31 11.84 10.54 -5.93 79 13 13 +13
27NOV26 142.50 C 0.00 0.00 0.00 9.94 -5.55 79 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 9.36 -5.53 79 0 4 0
27NOV26 147.50 C 9.07 9.07 9.07 8.82 -5.28 79 1 29 0
27NOV26 150.00 C 9.00 9.00 9.00 8.31 -5.04 79 1 41 +1
27NOV26 152.50 C 0.00 0.00 0.00 7.83 -4.81 79 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 7.37 -4.59 79 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 6.94 -4.37 79 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 6.54 -3.85 79 0 78 0
27NOV26 162.50 C 0.00 0.00 0.00 6.16 -3.67 79 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 5.80 -3.49 79 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 5.46 -3.33 79 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 5.14 -3.17 78 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 4.84 -3.01 78 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 4.56 -2.86 78 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 4.29 -2.93 78 0 64 0
27NOV26 180.00 C 0.00 0.00 0.00 4.04 -2.58 78 0 30 0
27NOV26 182.50 C 0.00 0.00 0.00 3.80 -2.46 78 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 3.58 -2.33 78 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 3.37 -2.22 78 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 3.17 -2.11 78 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 2.98 -2.00 78 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 2.81 -1.90 78 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 2.65 -1.79 78 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 2.49 -1.71 78 0 1 0
27NOV26 205.00 C 0.00 0.00 0.00 2.21 -1.65 78 0 90 0
27NOV26 210.00 C 0.00 0.00 0.00 1.96 -1.38 78 0 0 0
27NOV26 215.00 C 2.60 2.60 2.60 1.74 -1.24 78 15 15 +15
27NOV26 220.00 C 0.00 0.00 0.00 1.54 -1.11 78 0 1 0
27NOV26 225.00 C 0.00 0.00 0.00 1.37 -1.00 78 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 1.21 -0.90 78 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 1.08 -0.86 78 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.93 -0.75 78 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.83 -0.67 78 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 0.73 -0.61 78 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 0.65 -0.54 78 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.58 -0.48 78 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.53 -0.42 78 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.47 -0.38 78 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.42 -0.34 78 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.37 -0.31 78 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.33 -0.28 78 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.29 -0.25 78 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.27 -0.21 78 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.24 -0.19 78 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 66.07 -15.38 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 64.92 -15.56 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 63.92 -15.59 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 62.38 -14.73 76 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 59.36 -15.41 51 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 56.42 -15.78 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 54.99 -14.96 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 52.31 -15.10 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 50.44 -14.83 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 48.45 -14.31 67 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.43 -14.22 68 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.04 -14.54 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.21 -14.15 66 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.59 -13.42 69 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.60 -13.29 68 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 36.92 -13.21 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.29 -12.70 69 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 33.76 -12.79 70 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.21 -12.12 71 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 30.75 -11.86 71 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.36 -11.58 71 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.00 -10.90 72 0 0 0
30DEC26 100.00 C 31.00 31.00 25.00 26.70 -11.08 72 15 15 +15
30DEC26 102.50 C 0.00 0.00 0.00 25.46 -10.72 72 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 24.50 -9.98 73 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 23.52 -9.36 74 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 22.46 -9.10 75 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 21.45 -8.71 75 0 1 0
30DEC26 115.00 C 19.70 19.70 19.70 20.16 -8.72 74 1 17 -1
30DEC26 117.50 C 0.00 0.00 0.00 19.59 -8.16 75 0 0 0
30DEC26 120.00 C 18.00 18.00 18.00 18.50 -7.75 75 1 124 +1
30DEC26 122.50 C 0.00 0.00 0.00 17.91 -7.20 76 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 17.02 -7.51 76 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.28 -7.26 76 0 3 0
30DEC26 130.00 C 14.84 14.87 14.84 15.53 -7.06 76 50 60 +40
30DEC26 132.50 C 0.00 0.00 0.00 14.92 -6.77 77 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 14.25 -6.50 77 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 13.55 -6.41 77 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 12.88 -6.29 77 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 12.25 -6.07 77 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.65 -6.04 77 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 11.07 -5.82 77 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 10.53 -5.59 77 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 10.01 -4.93 77 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 9.52 -4.73 77 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 9.05 -4.55 77 0 40 0
30DEC26 160.00 C 9.60 9.60 9.60 8.60 -4.38 77 3 230 -3
30DEC26 162.50 C 0.00 0.00 0.00 8.17 -4.21 76 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 7.77 -4.04 76 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 7.39 -3.88 76 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 7.02 -3.73 76 0 461 0
30DEC26 172.50 C 0.00 0.00 0.00 6.68 -3.88 76 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 6.35 -3.43 76 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 6.04 -3.57 76 0 0 0
30DEC26 180.00 C 7.10 7.18 7.10 5.74 -3.16 76 7 8 +7
30DEC26 182.50 C 0.00 0.00 0.00 5.46 -3.28 76 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 5.19 -2.91 76 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 4.93 -3.02 76 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 4.69 -2.90 76 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 4.46 -2.57 76 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 4.24 -2.46 76 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 4.04 -2.35 76 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 3.84 -2.26 76 0 24 0
30DEC26 205.00 C 0.00 0.00 0.00 3.48 -2.07 76 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 3.06 -1.99 76 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 2.85 -1.74 76 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 2.51 -1.67 75 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 2.27 -1.53 75 0 1 0
30DEC26 230.00 C 3.50 3.50 3.50 2.06 -1.40 75 1 31 +1
30DEC26 235.00 C 3.06 3.06 3.06 1.87 -1.28 75 30 31 +29
30DEC26 240.00 C 0.00 0.00 0.00 1.70 -1.17 76 0 11 0
30DEC26 245.00 C 0.00 0.00 0.00 1.54 -1.08 75 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 1.40 -0.98 76 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 1.27 -0.90 75 0 0 0
30DEC26 260.00 C 2.70 2.70 2.70 1.19 -0.79 76 1 8 +1
30DEC26 265.00 C 0.00 0.00 0.00 1.05 -0.76 75 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.95 -0.70 75 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.87 -0.63 76 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.79 -0.58 75 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.74 -0.51 76 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.68 -0.50 76 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 0.62 -0.43 76 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.56 -0.40 76 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.47 -0.33 76 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.39 -0.28 76 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.32 -0.24 76 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.27 -0.20 76 0 0 0
30DEC26 350.00 C 1.04 1.05 1.00 0.23 -0.18 76 75 114 +60
30MAR27 55.00 C 0.00 0.00 0.00 60.79 -15.21 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 58.57 -15.24 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 56.74 -14.91 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 54.74 -14.79 66 0 0 0
30MAR27 65.00 C 60.00 60.00 60.00 52.71 -14.74 66 1 1 +1
30MAR27 67.50 C 0.00 0.00 0.00 50.77 -14.64 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 48.86 -14.55 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 47.02 -14.44 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 45.45 -14.10 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 44.00 -13.69 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 42.25 -13.62 68 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 40.75 -13.35 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 39.31 -12.71 69 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.91 -11.81 69 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 36.55 -11.67 69 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 35.25 -11.56 70 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.98 -11.59 70 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.76 -10.69 70 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.59 -11.00 70 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 30.45 -10.80 70 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 29.45 -9.74 71 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 28.86 -9.89 72 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 27.88 -9.54 73 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 26.94 -8.61 73 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.04 -9.13 73 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 25.18 -7.99 73 0 0 0
30MAR27 120.00 C 22.60 22.60 22.60 23.72 -8.61 72 1 5 +1
30MAR27 122.50 C 25.94 25.94 25.94 22.71 -8.49 71 1 1 +1
30MAR27 125.00 C 22.15 22.15 22.15 22.70 -8.24 74 1 1 +1
30MAR27 127.50 C 21.43 21.43 21.43 21.69 -8.36 73 1 1 +1
30MAR27 130.00 C 20.75 20.75 20.75 21.11 -7.28 74 1 2 +1
30MAR27 132.50 C 20.09 20.09 20.09 20.34 -7.32 74 1 1 0
30MAR27 135.00 C 0.00 0.00 0.00 20.07 -6.72 75 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 19.36 -7.25 75 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 18.67 -6.82 75 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 18.00 -6.73 75 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 17.36 -6.64 75 0 11 0
30MAR27 147.50 C 15.00 15.00 15.00 16.74 -5.90 75 1 15 0
30MAR27 150.00 C 0.00 0.00 0.00 16.15 -6.29 75 0 7 0
30MAR27 152.50 C 0.00 0.00 0.00 15.58 -6.11 75 0 6 0
30MAR27 155.00 C 0.00 0.00 0.00 15.03 -5.94 75 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 14.50 -5.77 75 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 13.99 -5.60 75 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 13.49 -5.45 75 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 13.02 -5.29 75 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 12.57 -5.13 74 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 12.13 -4.98 74 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 11.71 -4.83 74 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 11.30 -4.69 74 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 10.91 -4.55 74 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 10.53 -4.42 74 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 10.17 -4.29 74 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 9.82 -4.16 74 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 9.48 -4.04 74 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 9.16 -3.92 74 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 8.85 -3.80 74 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 8.55 -3.69 74 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 8.26 -3.58 74 0 0 0
30MAR27 200.00 C 9.83 9.83 9.83 7.98 -3.47 74 1 1 0
30MAR27 205.00 C 0.00 0.00 0.00 7.45 -3.27 74 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 6.96 -3.08 74 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 6.50 -2.90 74 0 15 0
30MAR27 220.00 C 8.30 8.30 7.76 6.08 -2.73 74 2 225 0
30MAR27 225.00 C 0.00 0.00 0.00 5.69 -2.56 74 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 5.32 -2.42 74 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 4.98 -2.28 74 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 4.66 -2.15 74 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 4.37 -2.02 74 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 4.09 -1.90 74 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 3.84 -1.79 74 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.60 -1.68 74 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 3.38 -1.58 74 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 3.17 -1.49 74 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 2.98 -1.40 74 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 2.80 -1.32 74 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 2.63 -1.25 74 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 2.47 -1.18 74 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 2.32 -1.11 74 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 2.18 -1.05 74 0 33 0
29JUN27 102.50 C 0.00 0.00 0.00 34.98 -11.34 70 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 33.75 -11.34 70 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 33.33 -10.54 72 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 32.41 -10.23 72 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 31.53 -9.89 72 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 30.68 -9.68 72 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 29.87 -9.46 72 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 29.09 -8.87 73 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 28.34 -8.68 73 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 27.67 -8.43 73 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 26.97 -8.28 74 0 0 0
29JUN27 130.00 C 26.88 26.88 26.88 25.74 -8.68 73 10 11 +10
29JUN27 132.50 C 0.00 0.00 0.00 25.65 -7.92 74 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 25.02 -7.64 74 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 23.89 -8.75 73 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 23.27 -7.83 73 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 22.71 -7.65 73 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 22.16 -7.48 74 0 0 0
29JUN27 147.50 C 22.60 22.60 22.60 21.65 -7.43 74 1 1 +1
29JUN27 150.00 C 0.00 0.00 0.00 21.10 -7.36 74 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 20.57 -7.24 74 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 20.04 -6.94 74 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 19.51 -6.87 74 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 18.99 -6.76 74 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 18.46 -6.59 74 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 17.93 -6.43 74 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 17.40 -6.26 74 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 16.87 -6.22 74 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 16.42 -6.14 74 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 16.02 -6.00 74 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 15.63 -5.85 74 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 15.23 -5.72 74 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 14.83 -5.58 74 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 14.44 -5.43 74 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 14.04 -5.30 74 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 13.64 -5.16 74 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 13.25 -5.05 74 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 12.85 -5.05 74 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 12.53 -4.96 74 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 12.24 -4.85 74 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 11.66 -4.63 74 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 11.09 -4.39 74 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 10.51 -4.17 74 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 9.94 -3.97 74 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 9.39 -3.94 74 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 8.98 -3.77 74 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 8.58 -3.58 74 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 8.18 -3.40 73 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 7.77 -3.22 73 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 7.37 -3.04 73 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 6.97 -3.02 73 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 6.64 -2.94 73 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 6.37 -2.80 73 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 6.09 -2.67 73 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 5.82 -2.53 73 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 5.55 -2.39 73 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 5.28 -2.25 73 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 5.00 -2.24 73 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 4.74 -2.22 73 0 0 0
29JUN27 300.00 C 9.00 9.00 9.00 4.56 -2.12 73 1 19 +1
TOTAL CALL 2,105 16,493 +1,018
28AUG26 85.00 P 0.08 0.13 0.08 0.10 +0.09 90 5 89 +5
28AUG26 87.50 P 0.10 0.25 0.10 0.18 +0.17 90 11 18 +8
28AUG26 90.00 P 0.14 0.41 0.14 0.30 +0.28 90 16 48 +6
28AUG26 92.50 P 0.27 0.60 0.27 0.48 +0.44 91 17 36 +1
28AUG26 95.00 P 0.55 1.19 0.55 0.73 +0.66 90 16 28 +6
28AUG26 97.50 P 0.15 1.41 0.15 1.07 +0.97 90 32 69 +16
28AUG26 100.00 P 0.40 2.18 0.40 1.51 +1.32 90 77 149 -15
28AUG26 102.50 P 1.10 2.94 1.10 2.07 +1.79 90 27 101 +8
28AUG26 105.00 P 1.29 3.70 1.29 2.76 +2.33 90 40 59 +9
28AUG26 107.50 P 1.79 5.00 1.79 3.77 +3.12 92 58 42 +37
28AUG26 110.00 P 1.36 6.70 1.29 4.85 +3.92 93 260 230 +87
28AUG26 112.50 P 3.00 8.00 3.00 5.99 +4.70 93 64 48 -15
28AUG26 115.00 P 2.80 9.39 2.72 7.40 +5.62 94 152 100 -36
28AUG26 117.50 P 3.80 9.30 3.80 8.93 +6.56 95 246 204 +143
28AUG26 120.00 P 3.50 12.20 3.50 10.58 +7.49 96 88 126 -21
28AUG26 122.50 P 6.22 11.96 6.22 12.39 +8.47 97 57 92 +1
28AUG26 125.00 P 7.30 16.33 7.00 14.30 +9.30 98 46 68 -33
28AUG26 127.50 P 10.90 10.90 10.90 16.30 +10.06 99 1 140 +1
28AUG26 130.00 P 10.50 20.00 10.50 18.45 +10.83 102 22 194 -3
28AUG26 132.50 P 19.25 21.00 19.25 20.65 +11.49 104 4 59 -3
28AUG26 135.00 P 24.80 24.80 24.80 22.91 +12.11 107 1 245 -1
28AUG26 137.50 P 24.00 27.70 24.00 25.26 +13.19 110 3 198 -3
28AUG26 140.00 P 26.50 26.50 26.50 27.64 +13.59 115 1 278 -1
28AUG26 142.50 P 0.00 0.00 0.00 30.07 +14.07 120 0 165 0
28AUG26 145.00 P 0.00 0.00 0.00 32.53 +13.98 125 0 136 0
28AUG26 147.50 P 0.00 0.00 0.00 35.02 +14.32 130 0 50 0
28AUG26 150.00 P 38.50 38.52 38.50 37.53 +14.58 136 3 64 -2
28AUG26 152.50 P 0.00 0.00 0.00 40.06 +14.82 143 0 65 0
28AUG26 155.00 P 0.00 0.00 0.00 42.60 +15.01 149 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 44.91 +14.91 150 0 52 0
28AUG26 160.00 P 42.00 48.59 42.00 47.11 +14.81 144 4 55 +1
28AUG26 162.50 P 0.00 0.00 0.00 49.86 +15.14 158 0 71 0
28AUG26 165.00 P 0.00 0.00 0.00 52.31 +15.25 161 0 34 0
28AUG26 167.50 P 0.00 0.00 0.00 55.41 +15.87 185 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 57.65 +16.09 182 0 36 0
28AUG26 172.50 P 0.00 0.00 0.00 60.56 +15.78 199 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 61.84 +15.39 159 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 64.97 +16.12 189 0 46 0
28AUG26 180.00 P 0.00 0.00 0.00 67.20 +14.58 184 0 25 0
28AUG26 182.50 P 0.00 0.00 0.00 69.79 +14.58 192 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 72.23 +14.82 194 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 74.81 +15.17 201 0 8 0
28AUG26 190.00 P 0.00 0.00 0.00 77.32 +15.08 205 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 79.89 +15.88 212 0 5 -25
28AUG26 195.00 P 0.00 0.00 0.00 82.35 +15.74 214 0 0 -1
28AUG26 197.50 P 0.00 0.00 0.00 84.82 +16.22 217 0 0 -9
28AUG26 200.00 P 0.00 0.00 0.00 87.36 +16.26 222 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 92.36 +16.26 229 0 0 -6
28AUG26 210.00 P 0.00 0.00 0.00 97.35 +16.25 235 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 102.16 +16.06 234 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 107.29 +16.19 246 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 112.31 +16.21 253 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 117.30 +16.20 259 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 122.30 +16.20 265 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 127.38 +16.28 274 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 132.42 +16.32 282 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 137.42 +16.32 287 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 141.30 +15.20 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 147.52 +16.42 303 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 +0.01 79 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 +0.02 78 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 +0.05 80 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 +0.07 79 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.14 +0.11 79 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 +0.16 79 0 15 0
29SEP26 70.00 P 0.18 0.38 0.18 0.31 +0.23 79 13 118 +10
29SEP26 72.50 P 0.41 0.41 0.41 0.42 +0.31 78 1 50 +1
29SEP26 75.00 P 0.47 0.59 0.47 0.59 +0.43 79 5 67 +5
29SEP26 77.50 P 0.63 0.91 0.63 0.81 +0.58 79 9 28 +8
29SEP26 80.00 P 0.82 1.10 0.82 1.04 +0.73 78 3 63 +3
29SEP26 82.50 P 1.61 1.61 1.61 1.32 +0.89 78 15 40 +8
29SEP26 85.00 P 1.10 2.05 1.10 1.76 +1.19 79 23 58 +18
29SEP26 87.50 P 1.50 2.56 1.50 2.13 +1.37 78 13 44 +2
29SEP26 90.00 P 1.71 2.97 1.71 2.66 +1.69 78 26 369 +22
29SEP26 92.50 P 2.23 3.51 2.23 3.22 +1.96 78 11 286 0
29SEP26 95.00 P 2.80 4.80 2.80 3.90 +2.33 78 8 29 +6
29SEP26 97.50 P 5.12 5.15 5.12 4.62 +2.66 78 13 45 -3
29SEP26 100.00 P 4.20 6.05 4.20 5.49 +3.11 78 16 82 +9
29SEP26 102.50 P 6.68 7.62 6.68 6.50 +3.59 78 11 45 +10
29SEP26 105.00 P 4.30 8.45 4.30 7.57 +4.12 78 34 43 +18
29SEP26 107.50 P 9.58 9.58 9.02 8.95 +4.83 81 11 49 +9
29SEP26 110.00 P 6.20 11.02 6.20 9.96 +5.16 79 36 879 +16
29SEP26 112.50 P 10.23 12.32 10.20 11.54 +5.91 81 8 99 +4
29SEP26 115.00 P 7.66 13.50 7.66 12.87 +6.39 81 23 102 +4
29SEP26 117.50 P 10.88 11.06 10.88 14.34 +6.92 81 24 165 0
29SEP26 120.00 P 12.50 15.86 12.50 15.98 +7.52 82 8 208 +4
29SEP26 122.50 P 14.21 18.85 14.21 17.69 +8.00 82 10 49 0
29SEP26 125.00 P 15.30 22.00 15.30 19.40 +8.45 83 14 118 +12
29SEP26 127.50 P 22.88 22.88 22.88 21.18 +8.83 83 1 82 0
29SEP26 130.00 P 16.50 25.06 16.50 23.06 +9.24 83 8 283 +6
29SEP26 132.50 P 21.58 26.00 21.58 24.95 +9.80 84 4 59 -1
29SEP26 135.00 P 25.80 28.84 25.80 26.94 +10.02 85 2 96 0
29SEP26 137.50 P 24.36 24.36 24.36 28.54 +9.81 82 1 118 +1
29SEP26 140.00 P 0.00 0.00 0.00 31.03 +10.58 86 0 41 0
29SEP26 142.50 P 34.99 34.99 34.99 33.08 +10.92 86 60 115 +60
29SEP26 145.00 P 0.00 0.00 0.00 35.36 +11.36 88 0 61 0
29SEP26 147.50 P 0.00 0.00 0.00 37.54 +11.65 88 0 41 0
29SEP26 150.00 P 41.46 41.94 41.46 39.80 +12.03 90 2 551 -1
29SEP26 152.50 P 0.00 0.00 0.00 42.09 +12.31 91 0 101 0
29SEP26 155.00 P 0.00 0.00 0.00 44.38 +12.56 92 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 46.72 +12.86 93 0 94 0
29SEP26 160.00 P 0.00 0.00 0.00 49.09 +13.10 95 0 88 0
29SEP26 162.50 P 0.00 0.00 0.00 51.47 +13.31 96 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 53.86 +13.52 98 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 56.30 +13.75 100 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 58.34 +13.50 97 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 60.60 +13.47 97 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 63.07 +13.65 98 0 42 0
29SEP26 177.50 P 0.00 0.00 0.00 66.01 +14.24 106 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 68.66 +14.74 110 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 71.16 +14.63 113 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 73.11 +14.98 108 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 76.02 +14.67 115 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 78.35 +14.56 115 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 80.79 +14.64 116 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 83.49 +15.63 121 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 85.41 +14.30 115 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 87.98 +14.62 118 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 93.39 +15.11 128 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 98.34 +14.96 131 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 102.53 +14.79 122 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 107.91 +15.17 131 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 112.82 +14.99 133 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 117.36 +14.50 128 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 122.49 +14.81 134 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 127.38 +14.99 134 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 132.42 +14.88 138 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 137.42 +14.99 141 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 141.30 +15.01 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 147.52 +15.96 148 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 151.30 +14.80 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 156.30 +15.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 161.30 +15.20 0 0 0 0
29OCT26 85.00 P 2.60 3.34 2.60 3.61 +2.04 78 3 75 +2
29OCT26 87.50 P 4.07 4.07 4.07 4.26 +2.36 78 15 15 +15
29OCT26 90.00 P 2.65 5.00 2.65 4.97 +2.66 77 24 20 +14
29OCT26 92.50 P 0.00 0.00 0.00 5.70 +2.98 77 0 0 0
29OCT26 95.00 P 3.79 3.79 3.79 6.59 +3.34 77 15 16 +14
29OCT26 97.50 P 7.59 7.59 7.59 7.47 +3.67 77 3 4 +3
29OCT26 100.00 P 5.00 8.80 5.00 8.56 +4.16 78 75 99 +58
29OCT26 102.50 P 9.82 9.82 9.82 9.52 +4.42 77 3 3 +3
29OCT26 105.00 P 7.02 7.02 7.02 10.65 +4.84 77 9 10 0
29OCT26 107.50 P 12.48 12.48 12.14 12.14 +5.51 79 25 26 +25
29OCT26 110.00 P 13.83 13.83 13.83 13.29 +5.79 78 5 9 -1
29OCT26 112.50 P 0.00 0.00 0.00 14.73 +6.35 78 0 23 0
29OCT26 115.00 P 0.00 0.00 0.00 16.21 +6.80 79 0 14 0
29OCT26 117.50 P 18.15 18.15 18.15 18.15 +7.68 81 10 14 -10
29OCT26 120.00 P 15.47 18.03 15.47 19.41 +7.88 80 16 65 +1
29OCT26 122.50 P 19.68 19.68 19.68 21.09 +8.16 80 15 15 +1
29OCT26 125.00 P 18.58 21.36 18.58 22.81 +8.26 81 21 22 +20
29OCT26 127.50 P 0.00 0.00 0.00 24.81 +9.13 82 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 26.55 +9.37 82 0 48 0
29OCT26 132.50 P 23.67 23.67 23.67 28.42 +9.60 83 6 17 0
29OCT26 135.00 P 23.69 23.69 23.69 30.33 +9.83 83 4 44 0
29OCT26 137.50 P 0.00 0.00 0.00 32.25 +10.20 83 0 40 0
29OCT26 140.00 P 36.10 36.10 36.10 34.17 +10.23 84 1 20 -1
29OCT26 142.50 P 0.00 0.00 0.00 36.23 +10.84 85 0 13 0
29OCT26 145.00 P 40.52 40.52 40.52 38.30 +10.90 85 1 37 0
29OCT26 147.50 P 0.00 0.00 0.00 40.37 +11.20 85 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 42.45 +11.38 86 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 44.64 +11.66 86 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 46.70 +11.81 87 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 49.04 +12.21 88 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 51.25 +12.36 88 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 53.51 +12.56 89 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 55.82 +12.80 90 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 57.79 +12.70 89 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 60.44 +13.17 92 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 62.34 +12.87 89 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 64.42 +12.76 88 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 67.31 +13.44 93 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 69.93 +13.82 96 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 72.32 +13.91 97 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 73.93 +13.34 92 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 76.70 +13.68 96 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 78.43 +13.10 90 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 81.92 +14.60 101 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 83.82 +13.75 97 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 86.31 +13.85 99 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 88.99 +14.54 102 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 94.24 +14.58 107 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 98.34 +14.29 102 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 103.21 +15.01 103 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 107.91 +14.94 102 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 113.42 +15.12 111 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 117.36 +14.50 101 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 122.72 +15.04 107 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 127.45 +15.06 107 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 132.42 +14.88 109 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 137.78 +15.35 115 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 142.34 +15.65 111 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 147.52 +15.96 116 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 152.28 +15.63 115 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 156.63 +14.66 104 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 162.35 +15.20 119 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 166.63 +15.26 108 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 171.63 +15.42 109 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 177.35 +15.74 125 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 181.63 +14.12 113 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 187.35 +15.30 128 0 0 0
27NOV26 85.00 P 3.90 3.90 3.90 5.25 +2.49 77 1 2 +1
27NOV26 87.50 P 0.00 0.00 0.00 5.98 +2.67 76 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.79 +3.02 76 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 7.70 +3.23 76 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 8.67 +3.57 77 0 2 0
27NOV26 97.50 P 0.00 0.00 0.00 9.73 +3.88 77 0 0 0
27NOV26 100.00 P 10.00 11.00 10.00 10.69 +4.30 76 2 33 0
27NOV26 102.50 P 0.00 0.00 0.00 11.87 +4.71 76 0 15 0
27NOV26 105.00 P 12.00 12.20 12.00 13.37 +5.31 78 4 32 0
27NOV26 107.50 P 15.03 15.03 15.03 14.52 +5.55 77 5 5 +5
27NOV26 110.00 P 16.28 16.30 16.28 15.94 +6.08 78 45 46 +45
27NOV26 112.50 P 17.16 17.16 17.16 17.62 +6.69 79 10 30 +10
27NOV26 115.00 P 0.00 0.00 0.00 18.85 +6.84 78 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 20.37 +7.17 78 0 35 0
27NOV26 120.00 P 0.00 0.00 0.00 21.99 +7.53 79 0 8 0
27NOV26 122.50 P 22.00 22.00 22.00 24.01 +8.22 81 2 4 -2
27NOV26 125.00 P 0.00 0.00 0.00 25.70 +8.52 81 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 27.46 +8.83 81 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 29.23 +9.11 81 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 30.99 +9.09 81 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 32.83 +9.04 82 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 34.77 +9.42 82 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 36.70 +9.74 82 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 38.64 +9.92 83 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 40.58 +10.11 83 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 42.65 +10.43 83 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 44.74 +10.76 84 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 46.83 +10.97 84 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 48.92 +11.13 84 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 51.01 +11.30 85 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 53.22 +11.58 85 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 55.43 +11.85 86 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 57.65 +12.06 87 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 59.87 +12.16 87 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 62.09 +12.29 87 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 64.37 +12.49 88 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 66.69 +12.78 89 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 69.00 +12.88 89 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 71.33 +13.00 90 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 73.66 +13.37 91 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 75.99 +13.23 92 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 78.37 +13.52 92 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 80.77 +13.58 93 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 83.17 +13.75 94 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 85.58 +13.77 95 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 87.99 +14.07 96 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 90.36 +13.92 96 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 95.29 +14.20 99 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 99.64 +14.28 97 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 104.47 +13.81 98 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 109.32 +14.82 100 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 114.29 +14.98 102 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 118.35 +14.32 97 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 123.75 +15.04 102 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 128.01 +14.82 98 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 132.88 +14.33 98 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 138.85 +15.58 109 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 142.94 +14.46 103 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 147.79 +14.76 103 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 152.86 +15.74 106 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 157.67 +14.69 105 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 162.84 +14.51 109 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 167.77 +15.17 110 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 173.23 +15.78 116 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 177.63 +15.20 112 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 182.53 +15.02 112 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 187.49 +15.36 113 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.37 +0.23 76 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.42 +0.26 76 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.47 +0.28 76 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.64 +0.38 76 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.83 +0.47 76 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 1.01 +0.54 75 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.26 +0.64 75 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 1.58 +0.79 75 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.91 +0.94 75 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 2.34 +1.13 75 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.78 +1.36 75 0 61 0
30DEC26 72.50 P 0.00 0.00 0.00 3.27 +1.53 75 0 6 0
30DEC26 75.00 P 2.35 3.10 2.35 3.85 +1.78 75 2 3 +2
30DEC26 77.50 P 0.00 0.00 0.00 4.44 +1.97 75 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 5.11 +2.11 75 0 91 0
30DEC26 82.50 P 0.00 0.00 0.00 5.86 +2.41 74 0 0 0
30DEC26 85.00 P 6.50 6.50 6.50 6.61 +2.58 74 1 24 +1
30DEC26 87.50 P 0.00 0.00 0.00 7.44 +2.82 74 0 8 0
30DEC26 90.00 P 6.00 8.00 6.00 8.37 +3.30 74 3 33 +3
30DEC26 92.50 P 6.00 10.00 6.00 9.29 +3.52 74 2 4 0
30DEC26 95.00 P 0.00 0.00 0.00 10.42 +3.91 75 0 1 0
30DEC26 97.50 P 10.50 10.70 10.50 11.46 +4.21 74 3 18 +3
30DEC26 100.00 P 10.60 13.25 10.60 12.67 +4.60 75 74 108 +71
30DEC26 102.50 P 12.50 13.38 12.50 13.92 +4.93 75 101 270 +84
30DEC26 105.00 P 0.00 0.00 0.00 15.21 +5.30 75 0 188 0
30DEC26 107.50 P 0.00 0.00 0.00 16.66 +5.83 76 0 0 0
30DEC26 110.00 P 17.78 17.78 17.78 18.11 +6.22 76 1 71 +1
30DEC26 112.50 P 0.00 0.00 0.00 19.35 +6.35 76 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 20.87 +6.76 76 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 22.45 +7.09 76 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 24.12 +7.52 76 0 650 0
30DEC26 122.50 P 0.00 0.00 0.00 25.85 +7.82 77 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 27.80 +8.35 78 0 11 0
30DEC26 127.50 P 0.00 0.00 0.00 28.98 +8.07 76 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.07 +8.64 78 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 32.53 +8.31 77 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 34.10 +8.19 76 0 37 0
30DEC26 137.50 P 0.00 0.00 0.00 36.76 +8.91 79 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.21 +8.78 78 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 40.66 +9.51 80 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 42.61 +9.69 80 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 44.57 +9.88 80 0 15 0
30DEC26 150.00 P 48.43 48.43 48.43 46.55 +10.09 81 1 10 -1
30DEC26 152.50 P 0.00 0.00 0.00 48.65 +10.42 81 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 50.74 +10.64 82 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 52.85 +10.81 82 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 54.95 +10.97 82 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 57.06 +11.14 82 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.21 +11.34 83 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.44 +11.61 83 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 63.66 +11.77 84 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 65.89 +11.90 84 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 68.12 +12.08 85 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 70.36 +12.18 85 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.61 +12.33 85 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 74.93 +12.55 86 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 77.26 +12.70 86 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 79.57 +12.79 87 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 81.92 +12.92 88 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 84.26 +13.03 88 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 86.48 +13.03 88 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 88.92 +13.24 89 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.94 +13.02 88 0 11 0
30DEC26 205.00 P 0.00 0.00 0.00 96.03 +13.47 91 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 100.48 +13.65 90 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 105.11 +13.73 91 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 110.10 +14.30 93 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 114.76 +14.05 93 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 119.35 +14.20 92 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 124.05 +14.26 92 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 128.93 +14.38 93 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 133.68 +14.35 93 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 138.85 +14.65 96 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 143.67 +14.61 97 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 148.59 +14.80 98 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 153.70 +15.13 101 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 158.31 +15.06 99 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 163.11 +14.78 99 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 167.79 +14.91 98 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 173.23 +15.30 103 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 177.80 +14.98 101 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 182.61 +14.96 101 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 188.07 +15.76 106 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 197.52 +15.19 104 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 207.15 +15.16 102 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 217.40 +15.16 108 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 227.16 +15.17 107 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 236.30 +14.52 0 0 0 0
30MAR27 55.00 P 2.01 2.01 2.01 2.03 +0.90 73 1 18 +1
30MAR27 57.50 P 2.38 2.38 2.38 2.49 +1.06 74 1 4 +1
30MAR27 60.00 P 0.00 0.00 0.00 2.87 +1.19 73 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 3.35 +1.26 73 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.90 +1.50 73 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 4.53 +1.78 73 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.15 +1.95 72 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.84 +2.13 73 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.62 +2.42 72 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 7.41 +2.60 72 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.21 +2.78 72 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 9.15 +3.11 72 0 0 0
30MAR27 85.00 P 7.45 7.45 7.45 10.12 +3.31 72 1 3 +1
30MAR27 87.50 P 0.00 0.00 0.00 11.09 +3.50 72 0 32 0
30MAR27 90.00 P 12.39 12.39 12.39 12.09 +3.72 72 10 16 +10
30MAR27 92.50 P 0.00 0.00 0.00 13.31 +4.11 72 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 14.55 +4.42 73 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 15.59 +4.51 72 0 10 0
30MAR27 100.00 P 15.00 15.00 15.00 17.02 +4.90 73 1 12 +1
30MAR27 102.50 P 0.00 0.00 0.00 18.38 +5.15 73 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.78 +5.48 73 0 153 0
30MAR27 107.50 P 0.00 0.00 0.00 21.22 +5.74 73 0 568 0
30MAR27 110.00 P 17.89 23.00 17.89 22.58 +6.07 73 2 425 -1
30MAR27 112.50 P 24.90 24.90 24.90 24.18 +6.42 74 1 1 0
30MAR27 115.00 P 0.00 0.00 0.00 25.61 +6.54 73 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 27.22 +6.81 74 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.88 +7.08 74 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 30.56 +7.33 74 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.38 +7.68 75 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 34.23 +8.04 75 0 0 0
30MAR27 130.00 P 35.00 36.00 35.00 36.22 +8.47 76 2 110 0
30MAR27 132.50 P 0.00 0.00 0.00 37.95 +8.17 76 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 39.84 +8.41 76 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 41.68 +8.58 76 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 43.62 +8.81 77 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 45.45 +8.97 77 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 47.39 +9.14 77 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 49.38 +9.34 78 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 51.33 +9.48 78 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 53.35 +9.67 78 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 55.34 +9.85 78 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 57.33 +10.02 78 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 59.33 +10.20 78 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 61.42 +10.37 79 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 63.55 +10.53 79 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 65.68 +10.68 79 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 67.75 +10.77 79 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 69.94 +10.99 80 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 72.08 +11.14 80 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 74.22 +11.30 80 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 76.37 +11.44 80 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 78.60 +11.55 81 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 80.85 +11.68 81 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 83.10 +11.81 81 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 85.35 +11.93 82 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 87.61 +12.07 82 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 89.75 +12.08 82 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 92.13 +12.32 83 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.39 +12.44 83 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 99.01 +12.61 84 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 103.48 +12.59 84 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 107.96 +12.67 84 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 112.71 +12.83 85 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 117.45 +13.29 86 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 122.03 +13.30 86 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 126.60 +13.00 86 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 131.18 +13.37 85 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 136.03 +13.57 86 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 140.79 +13.69 87 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 145.29 +13.57 86 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 150.26 +14.07 88 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 155.01 +14.09 88 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 159.78 +13.71 88 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 164.61 +14.13 89 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 169.45 +14.06 89 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 174.13 +13.89 89 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 178.97 +13.97 89 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 183.70 +13.77 89 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 188.76 +14.75 90 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 22.04 +5.05 72 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.50 +5.32 72 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.00 +5.63 72 0 0 0
29JUN27 110.00 P 27.00 27.00 27.00 26.63 +6.05 73 1 1 +1
29JUN27 112.50 P 0.00 0.00 0.00 28.13 +6.13 73 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.57 +6.46 73 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 31.21 +6.72 73 0 3 0
29JUN27 120.00 P 0.00 0.00 0.00 32.89 +6.93 73 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 34.59 +6.90 73 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.32 +7.12 73 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 38.66 +8.42 75 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.13 +7.83 75 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 42.32 +8.25 76 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 43.88 +8.16 75 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 45.97 +8.55 76 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 47.82 +8.71 76 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 49.51 +8.64 76 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 51.30 +9.18 76 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 53.25 +9.36 76 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 55.29 +9.59 76 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 57.27 +9.77 77 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 59.20 +9.81 77 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 61.28 +10.07 77 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 63.41 +10.31 77 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 65.42 +10.36 77 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 67.45 +9.66 77 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 69.47 +9.71 78 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 71.50 +9.71 78 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 73.61 +9.79 78 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 75.76 +9.93 78 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 77.79 +10.04 78 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 79.95 +10.11 78 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 81.91 +10.11 78 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 84.37 +10.56 79 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 86.26 +10.40 78 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 88.71 +10.87 79 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 90.62 +10.63 79 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 92.99 +10.82 79 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 95.09 +11.01 79 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 97.38 +11.12 80 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 101.66 +11.06 80 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 106.32 +11.52 81 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 110.70 +11.59 81 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 115.27 +12.22 81 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 119.85 +14.71 81 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 124.41 +14.86 82 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 128.99 +15.03 82 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 133.61 +15.23 82 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 138.21 +15.40 83 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 140.79 +13.53 76 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 145.29 +13.45 75 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 150.26 +13.83 77 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 155.01 +13.99 77 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 159.78 +13.71 77 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 164.61 +14.13 78 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 169.45 +14.06 78 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 174.13 +13.89 78 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 178.97 +13.97 78 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 183.70 +13.77 78 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 188.76 +14.75 79 0 0 0
TOTAL PUT 2,192 16,844 +767
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$ 4.780
28AUG26 2.70 C 2.06 2.06 2.06 2.08 +0.06 0 7 7 +7
28AUG26 2.80 C 1.96 1.96 1.96 1.98 +0.06 0 7 7 +7
28AUG26 2.90 C 1.86 1.86 1.86 1.88 +0.06 0 7 7 +7
28AUG26 3.00 C 1.76 1.76 1.76 1.78 +0.06 0 7 7 +7
28AUG26 3.10 C 1.66 1.66 1.66 1.68 +0.06 0 7 7 +7
28AUG26 3.20 C 0.00 0.00 0.00 1.58 +0.06 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.08 +0.06 0 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 0.98 +0.05 0 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 0.89 +0.05 72 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.79 +0.04 64 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 0.70 +0.04 69 1 156 0
28AUG26 4.20 C 0.00 0.00 0.00 0.59 +0.02 49 0 5 0
28AUG26 4.30 C 0.00 0.00 0.00 0.51 +0.01 59 0 19 0
28AUG26 4.40 C 0.00 0.00 0.00 0.43 +0.01 61 0 20 0
28AUG26 4.50 C 0.00 0.00 0.00 0.36 0.00 63 0 94 0
28AUG26 4.60 C 0.00 0.00 0.00 0.29 -0.02 62 0 884 0
28AUG26 4.70 C 0.19 0.28 0.19 0.23 -0.03 62 171 193 +88
28AUG26 4.80 C 0.22 0.23 0.16 0.19 -0.02 66 566 597 +411
28AUG26 4.90 C 0.18 0.18 0.16 0.14 -0.03 63 171 540 +136
28AUG26 5.00 C 0.11 0.14 0.11 0.12 -0.02 68 135 517 +88
28AUG26 5.25 C 0.05 0.05 0.05 0.06 -0.02 69 15 617 0
28AUG26 5.50 C 0.03 0.05 0.03 0.03 -0.02 71 40 462 +2
28AUG26 5.75 C 0.00 0.00 0.00 0.01 -0.02 68 0 437 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 517 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 92 0 680 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 239 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 113 0 241 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 122 0 221 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 131 0 236 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 140 0 36 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 148 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 156 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 164 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 171 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 185 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 204 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 2.09 +0.06 65 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.99 +0.06 59 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.89 +0.06 53 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.79 +0.06 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.60 +0.08 63 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.40 +0.05 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.22 +0.09 59 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.10 +0.05 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.01 +0.05 45 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.93 +0.05 49 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.85 +0.04 51 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.77 +0.03 51 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.70 +0.01 53 1 86 0
29SEP26 4.30 C 0.00 0.00 0.00 0.63 +0.01 53 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 +0.03 58 0 79 0
29SEP26 4.50 C 0.00 0.00 0.00 0.51 +0.01 55 0 93 0
29SEP26 4.60 C 0.00 0.00 0.00 0.46 +0.02 56 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.41 +0.02 57 0 42 0
29SEP26 4.80 C 0.30 0.36 0.30 0.36 +0.01 56 4 431 +3
29SEP26 4.90 C 0.00 0.00 0.00 0.31 +0.01 55 0 86 0
29SEP26 5.00 C 0.23 0.23 0.23 0.28 +0.01 57 1 338 0
29SEP26 5.25 C 0.20 0.20 0.20 0.21 +0.01 59 30 2,698 0
29SEP26 5.50 C 0.15 0.15 0.15 0.15 +0.01 59 2 525 +2
29SEP26 5.75 C 0.11 0.11 0.11 0.10 0.00 58 15 239 0
29SEP26 6.00 C 0.08 0.08 0.08 0.07 0.00 59 25 2,777 -11
29SEP26 6.25 C 0.06 0.06 0.06 0.05 0.00 60 1 493 -1
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 59 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 59 0 73 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 290 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 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 76 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 86 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 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 0.00 121 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 0.00 0.00 0.00 1.60 +0.04 38 0 2 0
29OCT26 3.30 C 0.00 0.00 0.00 1.50 +0.04 34 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.42 +0.04 49 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.32 +0.04 45 2 38 +2
29OCT26 3.60 C 0.00 0.00 0.00 1.23 +0.03 46 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.14 +0.03 45 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.06 +0.03 47 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.99 +0.04 50 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.91 +0.03 49 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.85 +0.04 52 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.78 +0.04 52 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.71 +0.03 51 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.66 +0.03 53 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.60 +0.01 52 0 131 0
29OCT26 4.60 C 0.00 0.00 0.00 0.55 +0.02 53 0 93 0
29OCT26 4.70 C 0.00 0.00 0.00 0.50 +0.02 53 0 125 0
29OCT26 4.80 C 0.00 0.00 0.00 0.45 +0.01 53 0 23 0
29OCT26 4.90 C 0.00 0.00 0.00 0.41 +0.02 53 0 168 0
29OCT26 5.00 C 0.36 0.36 0.36 0.37 +0.01 53 1 254 +1
29OCT26 5.25 C 0.00 0.00 0.00 0.29 +0.01 54 0 291 0
29OCT26 5.50 C 0.22 0.22 0.22 0.23 0.00 55 102 207 +2
29OCT26 5.75 C 0.00 0.00 0.00 0.18 +0.01 56 0 257 0
29OCT26 6.00 C 0.15 0.15 0.15 0.13 0.00 55 1 325 0
29OCT26 6.25 C 0.00 0.00 0.00 0.10 0.00 56 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.08 +0.01 57 0 62 0
29OCT26 6.75 C 0.00 0.00 0.00 0.06 0.00 57 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 0.00 56 0 2 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 0.00 56 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 55 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 1.12 - 50 0 0 -
27NOV26 3.90 C 0.00 0.00 0.00 1.05 - 50 0 0 -
27NOV26 4.00 C 0.00 0.00 0.00 0.97 - 49 0 0 -
27NOV26 4.10 C 0.00 0.00 0.00 0.91 +0.03 51 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.85 +0.04 51 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.78 +0.02 50 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.73 +0.03 52 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.68 +0.02 52 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.62 +0.01 51 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.57 +0.01 51 0 207 0
27NOV26 4.80 C 0.00 0.00 0.00 0.53 +0.02 52 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.48 +0.01 51 0 0 0
27NOV26 5.00 C 0.44 0.44 0.44 0.45 +0.01 52 1 16 +1
27NOV26 5.25 C 0.00 0.00 0.00 0.37 0.00 53 0 60 0
27NOV26 5.50 C 0.00 0.00 0.00 0.31 +0.02 55 0 30 0
27NOV26 5.75 C 0.00 0.00 0.00 0.24 +0.01 54 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.19 0.00 54 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.15 0.00 54 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.12 0.00 54 0 630 0
27NOV26 6.75 C 0.00 0.00 0.00 0.09 0.00 53 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.07 0.00 53 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.06 0.00 55 0 15 0
27NOV26 7.50 C 0.08 0.08 0.08 0.05 0.00 56 60 255 +60
30DEC26 2.70 C 0.00 0.00 0.00 2.13 +0.06 56 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.03 +0.05 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.94 +0.06 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.85 +0.06 53 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.76 +0.05 53 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.68 +0.06 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.59 +0.05 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.48 +0.02 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.39 +0.03 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.31 +0.05 47 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.25 +0.03 50 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.18 +0.03 50 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.12 +0.04 52 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 1.05 +0.03 51 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.98 +0.03 51 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.92 +0.03 51 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 +0.03 52 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.80 +0.01 51 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 +0.02 51 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 +0.03 51 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 +0.03 52 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 +0.03 52 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 +0.03 52 0 342 0
30DEC26 5.00 C 0.52 0.52 0.52 0.53 +0.02 52 40 5,033 -2
30DEC26 5.25 C 0.00 0.00 0.00 0.45 +0.02 53 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 0.00 52 0 931 0
30DEC26 5.75 C 0.00 0.00 0.00 0.32 +0.01 54 0 160 0
30DEC26 6.00 C 0.25 0.25 0.25 0.27 +0.02 54 2 15,560 -2
30DEC26 6.25 C 0.00 0.00 0.00 0.22 +0.01 54 0 120 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 +0.01 54 0 743 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 +0.01 54 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 0.00 54 0 272 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 +0.01 54 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 0.00 54 0 57 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.01 55 0 63 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 87 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.01 55 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.01 54 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 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 59 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 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 69 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 2.18 +0.06 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.10 +0.06 54 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 2.01 +0.05 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.93 +0.06 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.85 +0.06 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.77 +0.05 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.70 +0.06 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.62 +0.05 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.55 +0.05 53 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.48 +0.05 53 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.41 +0.05 53 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.35 +0.05 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.29 +0.05 54 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.23 +0.05 54 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.17 +0.05 53 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.08 +0.04 51 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.03 +0.04 51 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.98 +0.04 51 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.93 +0.04 51 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.88 +0.03 51 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.84 +0.04 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.80 +0.03 52 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.76 +0.03 52 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.72 +0.01 52 0 74 0
30MAR27 5.25 C 0.63 0.63 0.63 0.64 +0.01 52 15 1,134 +15
30MAR27 5.50 C 0.00 0.00 0.00 0.56 0.00 53 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.50 +0.01 53 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.45 +0.02 54 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 +0.02 54 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.34 +0.02 54 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.30 +0.02 54 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 +0.01 54 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 +0.02 54 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 +0.01 54 0 314 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 +0.01 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 +0.01 54 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.01 53 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 +0.01 54 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 +0.01 54 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 +0.01 54 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 2.24 +0.05 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.16 +0.05 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.08 +0.05 52 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 2.01 +0.06 53 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.93 +0.05 52 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.86 +0.05 53 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.79 +0.05 53 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.72 +0.05 53 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.66 +0.05 53 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.59 +0.05 53 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.53 +0.05 53 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.47 +0.05 53 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.41 +0.04 53 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.35 +0.04 52 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.30 +0.04 53 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.25 +0.04 53 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.20 +0.04 53 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.12 +0.04 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.07 +0.03 51 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 1.03 +0.03 51 0 15 0
29JUN27 4.70 C 0.00 0.00 0.00 0.98 +0.02 51 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.94 +0.02 51 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.90 +0.02 51 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.87 +0.02 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.79 +0.02 52 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.71 +0.01 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.65 +0.01 53 0 718 0
29JUN27 6.00 C 0.00 0.00 0.00 0.59 +0.01 53 0 15 0
29JUN27 6.25 C 0.00 0.00 0.00 0.54 +0.02 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.49 +0.03 54 0 96 0
29JUN27 6.75 C 0.00 0.00 0.00 0.44 +0.02 54 0 16 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 +0.02 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 +0.01 53 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.32 +0.02 53 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.29 +0.02 54 0 0 0
29JUN27 8.00 C 0.29 0.29 0.29 0.26 +0.02 53 3 73 +3
TOTAL CALL 1,440 58,371 +833
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 186 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 176 0 118 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 165 0 13 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 146 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 137 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 54 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 119 0 90 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 110 0 182 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 102 0 219 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 93 0 33 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 190 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 -0.01 77 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 -0.02 69 0 119 0
28AUG26 4.10 P 0.04 0.04 0.04 0.02 -0.02 72 9 300 0
28AUG26 4.20 P 0.06 0.06 0.03 0.03 -0.03 71 75 95 -14
28AUG26 4.30 P 0.05 0.05 0.04 0.04 -0.04 67 123 75 -107
28AUG26 4.40 P 0.00 0.00 0.00 0.06 -0.05 67 0 187 0
28AUG26 4.50 P 0.20 0.20 0.09 0.09 -0.06 69 97 242 +14
28AUG26 4.60 P 0.13 0.13 0.13 0.12 -0.07 67 15 371 0
28AUG26 4.70 P 0.17 0.20 0.15 0.16 -0.08 66 224 337 +62
28AUG26 4.80 P 0.26 0.26 0.20 0.21 -0.08 67 59 712 +32
28AUG26 4.90 P 0.27 0.27 0.25 0.27 -0.09 68 38 304 +37
28AUG26 5.00 P 0.40 0.40 0.40 0.34 -0.08 70 2 512 -2
28AUG26 5.25 P 0.61 0.61 0.61 0.54 -0.07 75 2 215 0
28AUG26 5.50 P 0.00 0.00 0.00 0.76 -0.08 79 0 371 0
28AUG26 5.75 P 0.00 0.00 0.00 1.01 -0.06 96 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.26 -0.04 111 1 54 0
28AUG26 6.25 P 0.00 0.00 0.00 1.51 -0.03 125 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.74 -0.05 120 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.22 -0.08 0 0 15 0
28AUG26 7.25 P 2.49 2.49 2.49 2.47 -0.07 0 7 0 0
28AUG26 7.50 P 2.74 2.74 2.74 2.72 -0.06 0 7 213 0
28AUG26 7.75 P 2.99 2.99 2.99 2.97 -0.06 0 7 0 0
28AUG26 8.00 P 3.24 3.24 3.24 3.22 -0.06 0 7 0 0
28AUG26 8.25 P 3.49 3.49 3.49 3.47 -0.06 0 7 0 0
28AUG26 8.50 P 3.74 3.74 3.74 3.72 -0.06 0 7 0 0
28AUG26 8.75 P 3.99 3.99 3.99 3.97 -0.06 0 1 0 0
28AUG26 9.00 P 4.24 4.24 4.24 4.22 -0.06 0 7 0 0
28AUG26 9.25 P 4.49 4.49 4.49 4.47 -0.06 0 1 0 0
28AUG26 9.50 P 4.74 4.74 4.74 4.72 -0.06 0 7 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.97 -0.06 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 77 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 -0.01 56 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 -0.01 59 0 123 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 -0.01 60 0 223 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 -0.01 60 0 3,099 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 -0.01 59 0 255 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 -0.01 60 0 315 0
29SEP26 4.00 P 0.09 0.09 0.09 0.09 -0.01 60 15 214 +15
29SEP26 4.10 P 0.00 0.00 0.00 0.11 -0.02 59 0 485 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 -0.03 58 0 453 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 -0.03 58 0 158 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 -0.03 59 0 428 0
29SEP26 4.50 P 0.00 0.00 0.00 0.24 -0.03 59 0 273 0
29SEP26 4.60 P 0.35 0.35 0.28 0.28 -0.04 59 83 96 +25
29SEP26 4.70 P 0.32 0.33 0.32 0.33 -0.04 59 64 473 -4
29SEP26 4.80 P 0.40 0.40 0.40 0.38 -0.04 59 1 325 +1
29SEP26 4.90 P 0.00 0.00 0.00 0.44 -0.05 59 0 52 0
29SEP26 5.00 P 0.50 0.50 0.50 0.50 -0.05 59 1 2,198 0
29SEP26 5.25 P 0.00 0.00 0.00 0.68 -0.05 61 0 349 0
29SEP26 5.50 P 0.00 0.00 0.00 0.87 -0.05 62 0 358 0
29SEP26 5.75 P 0.00 0.00 0.00 1.08 -0.06 64 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.31 -0.06 68 1 2,442 +1
29SEP26 6.25 P 0.00 0.00 0.00 1.54 -0.06 70 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.79 -0.05 77 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.04 -0.03 83 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.29 -0.02 89 0 3,098 0
29SEP26 7.25 P 0.00 0.00 0.00 2.54 -0.02 95 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.76 -0.06 90 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.01 -0.05 95 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.24 -0.06 89 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.52 -0.03 108 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.76 -0.04 108 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.97 -0.07 0 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.22 -0.06 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.47 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.72 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.97 -0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.22 -0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.72 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.22 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.72 -0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.22 -0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.72 -0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.22 -0.06 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.72 -0.06 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 56 0 62 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 57 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 0.00 57 0 77 0
29OCT26 3.50 P 0.00 0.00 0.00 0.05 -0.01 56 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.06 -0.01 55 0 48 0
29OCT26 3.70 P 0.00 0.00 0.00 0.08 -0.01 56 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.10 -0.01 56 0 24 0
29OCT26 3.90 P 0.00 0.00 0.00 0.12 -0.01 56 0 27 0
29OCT26 4.00 P 0.00 0.00 0.00 0.14 -0.02 55 0 25 0
29OCT26 4.10 P 0.00 0.00 0.00 0.17 -0.02 55 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.21 -0.01 56 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.24 -0.02 56 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.28 -0.02 56 0 152 0
29OCT26 4.50 P 0.00 0.00 0.00 0.32 -0.03 56 0 63 0
29OCT26 4.60 P 0.00 0.00 0.00 0.37 -0.03 56 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.42 -0.04 56 0 87 0
29OCT26 4.80 P 0.48 0.48 0.48 0.48 -0.04 57 9 62 +9
29OCT26 4.90 P 0.00 0.00 0.00 0.54 -0.02 57 0 91 0
29OCT26 5.00 P 0.64 0.64 0.60 0.59 -0.05 56 6 98 +2
29OCT26 5.25 P 0.00 0.00 0.00 0.76 -0.05 57 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 0.95 -0.05 59 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.15 -0.05 60 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.36 -0.06 61 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.59 -0.06 64 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.82 -0.06 66 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.05 -0.04 67 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.30 -0.06 72 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.54 -0.04 74 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.76 -0.06 71 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.14 - 55 0 0 -
27NOV26 3.90 P 0.00 0.00 0.00 0.16 - 53 0 0 -
27NOV26 4.00 P 0.00 0.00 0.00 0.19 - 54 0 0 -
27NOV26 4.10 P 0.00 0.00 0.00 0.23 -0.02 55 0 2 0
27NOV26 4.20 P 0.00 0.00 0.00 0.26 -0.03 54 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.30 -0.03 54 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.34 -0.03 54 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.39 -0.03 55 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.44 -0.03 55 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.49 -0.04 55 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.54 -0.04 55 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.60 -0.04 55 0 100 0
27NOV26 5.00 P 0.00 0.00 0.00 0.66 -0.03 55 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.83 -0.05 56 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.01 -0.05 56 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.20 -0.06 57 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.41 -0.06 58 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.63 -0.05 60 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.85 -0.06 61 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.09 -0.04 64 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.32 -0.05 65 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.56 -0.05 67 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.79 -0.04 67 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 53 0 32 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
30DEC26 3.10 P 0.06 0.06 0.06 0.05 -0.01 54 15 15 +15
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.01 54 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.02 53 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 -0.02 53 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 -0.01 54 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 -0.02 54 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 0.00 54 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 -0.01 54 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 -0.02 54 0 453 0
30DEC26 4.10 P 0.29 0.29 0.29 0.28 -0.02 53 10 749 +10
30DEC26 4.20 P 0.00 0.00 0.00 0.32 -0.02 54 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 -0.03 53 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 -0.02 54 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 -0.02 54 0 134 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 -0.03 54 0 91 0
30DEC26 4.70 P 0.00 0.00 0.00 0.57 -0.02 55 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.62 -0.03 55 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 -0.03 55 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 -0.04 55 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 -0.03 56 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 -0.04 56 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 -0.04 57 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 -0.05 57 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 -0.05 58 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.90 -0.05 60 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.13 -0.05 61 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.36 -0.03 63 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.58 -0.04 62 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.82 -0.05 64 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.05 -0.04 65 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.29 -0.04 66 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.52 -0.03 65 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.76 -0.04 66 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.97 -0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.22 -0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.47 -0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.72 -0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.97 -0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.22 -0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.72 -0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.22 -0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.72 -0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.22 -0.06 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.72 -0.06 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.22 -0.06 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.72 -0.06 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 -0.01 54 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.22 -0.01 54 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 0.00 54 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 -0.01 54 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 -0.01 54 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 -0.01 54 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.39 -0.01 54 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 -0.02 53 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 -0.02 54 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 -0.02 53 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.56 -0.02 54 0 15 0
30MAR27 4.50 P 0.62 0.62 0.62 0.61 -0.03 54 16 91 +16
30MAR27 4.60 P 0.00 0.00 0.00 0.67 -0.02 54 0 60 0
30MAR27 4.70 P 0.73 0.73 0.73 0.72 -0.03 54 15 60 +15
30MAR27 4.80 P 0.00 0.00 0.00 0.78 -0.03 54 0 49 0
30MAR27 4.90 P 0.88 0.88 0.85 0.84 -0.03 54 30 240 +30
30MAR27 5.00 P 0.00 0.00 0.00 0.91 -0.03 55 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.07 -0.03 55 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.25 -0.03 56 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.43 -0.03 56 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.61 -0.03 56 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 -0.03 57 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.02 -0.02 57 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.22 -0.04 57 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.39 -0.04 53 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.61 -0.04 54 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.83 -0.05 53 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.06 -0.04 54 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.29 -0.05 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.52 -0.05 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.76 -0.05 54 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.00 -0.05 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.24 -0.05 54 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.48 -0.06 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.73 -0.05 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.97 -0.06 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.22 -0.06 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.72 -0.06 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.22 -0.06 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.10 0.00 53 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 -0.01 53 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.21 -0.01 54 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 0.00 54 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.26 -0.01 53 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.29 -0.01 53 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.33 -0.01 53 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.36 -0.02 53 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.40 -0.01 53 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.45 -0.01 54 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.49 -0.01 53 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.53 -0.02 53 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.58 -0.01 53 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.62 -0.02 53 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.68 -0.01 53 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.72 -0.04 53 0 41 0
29JUN27 4.60 P 0.00 0.00 0.00 0.79 -0.01 54 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.84 -0.02 53 0 30 0
29JUN27 4.80 P 0.00 0.00 0.00 0.90 -0.02 54 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.96 -0.03 54 0 61 0
29JUN27 5.00 P 0.00 0.00 0.00 1.03 -0.03 54 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.19 -0.03 54 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.37 -0.02 55 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.50 -0.08 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.68 -0.04 52 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.87 -0.04 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.07 -0.04 53 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.27 -0.04 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.48 -0.11 53 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 2.69 -0.12 53 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.90 -0.14 52 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.12 -0.14 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.35 -0.15 53 0 0 0
TOTAL PUT 969 37,013 +157
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 0.00 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.10 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.61 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.12 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.63 -0.01 38 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.14 0.00 38 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.65 0.00 37 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.15 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.66 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.17 -0.01 25 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.68 -0.01 27 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.19 -0.01 26 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.69 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.20 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.71 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.22 -0.01 17 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.73 -0.01 17 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.24 -0.01 16 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.74 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.25 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.76 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.27 -0.01 8 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.78 -0.01 7 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.29 -0.01 5 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.82 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.54 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.90 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.18 -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 25.68 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.21 -0.01 8 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.73 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.26 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.79 -0.01 6 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.31 -0.02 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.85 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.41 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.08 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.98 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.30 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.14 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.48 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.16 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 36 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 8 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 0.02 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.25 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.17 -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 8 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 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.63 0.00 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$ 98.250
28AUG26 50.00 C 0.00 0.00 0.00 48.72 +2.03 246 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 46.20 +2.01 228 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 43.72 +2.03 215 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 41.18 +1.87 197 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 38.68 +1.98 183 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 36.29 +2.09 179 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 33.69 +1.99 158 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 31.21 +2.01 147 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 28.82 +2.11 142 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 25.94 +1.73 100 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 23.41 +1.69 87 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 20.87 +1.64 72 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 18.47 +1.70 74 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 15.87 +1.48 54 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 13.62 +1.60 64 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 11.17 +1.32 56 0 100 0
28AUG26 90.00 C 0.00 0.00 0.00 8.98 +1.19 55 0 121 0
28AUG26 92.50 C 10.10 10.10 10.10 7.01 +1.02 55 1 112 -1
28AUG26 95.00 C 7.65 7.65 5.50 5.28 +0.84 55 3 344 0
28AUG26 97.50 C 3.95 5.44 3.95 3.87 +0.67 56 16 193 -1
28AUG26 100.00 C 2.73 3.90 2.69 2.74 +0.46 56 48 187 +2
28AUG26 102.50 C 3.38 3.38 2.28 1.85 +0.33 56 3 114 +2
28AUG26 105.00 C 2.00 2.60 1.34 1.19 +0.21 56 25 164 +9
28AUG26 107.50 C 0.00 0.00 0.00 0.74 +0.13 56 0 55 0
28AUG26 110.00 C 1.15 1.15 0.70 0.44 +0.08 56 16 52 +1
28AUG26 112.50 C 0.00 0.00 0.00 0.25 +0.04 55 0 31 0
28AUG26 115.00 C 0.32 0.32 0.32 0.14 +0.02 56 1 17 +1
28AUG26 117.50 C 0.00 0.00 0.00 0.08 +0.01 56 0 17 0
28AUG26 120.00 C 0.00 0.00 0.00 0.04 0.00 56 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 48.72 +1.99 108 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 46.20 +1.97 100 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.73 +1.89 94 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.23 +1.88 87 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.68 +1.82 78 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 36.29 +1.92 78 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.89 +1.86 75 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.39 +1.81 69 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.00 +1.98 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.51 +2.20 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.69 +1.48 45 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 21.80 +1.63 56 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 19.45 +1.71 53 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 16.97 +1.27 47 0 356 0
29SEP26 85.00 C 15.00 15.00 15.00 14.96 +1.35 48 2 511 0
29SEP26 87.50 C 0.00 0.00 0.00 13.03 +1.21 48 0 192 0
29SEP26 90.00 C 0.00 0.00 0.00 11.24 +1.12 48 0 317 0
29SEP26 92.50 C 0.00 0.00 0.00 9.61 +1.02 48 0 81 0
29SEP26 95.00 C 0.00 0.00 0.00 8.14 +0.95 48 0 200 0
29SEP26 97.50 C 0.00 0.00 0.00 6.81 +0.80 47 0 579 0
29SEP26 100.00 C 7.50 7.50 6.05 5.70 +0.69 48 66 1,400 0
29SEP26 102.50 C 5.00 5.00 5.00 4.76 +0.60 48 2 67 -1
29SEP26 105.00 C 0.00 0.00 0.00 3.92 +0.55 48 0 140 0
29SEP26 107.50 C 3.70 3.70 3.40 3.17 +0.47 48 11 236 0
29SEP26 110.00 C 3.00 3.00 3.00 2.54 +0.39 48 1 302 0
29SEP26 112.50 C 2.70 2.70 2.70 2.02 +0.33 48 1 21 0
29SEP26 115.00 C 0.00 0.00 0.00 1.59 +0.26 48 0 31 0
29SEP26 117.50 C 1.80 1.80 1.80 1.25 +0.22 48 2 17 +1
29SEP26 120.00 C 0.00 0.00 0.00 0.97 +0.18 48 0 7 0
29SEP26 122.50 C 1.20 1.20 1.20 0.75 +0.14 48 2 15 -2
29SEP26 125.00 C 0.00 0.00 0.00 0.57 +0.11 48 0 11 0
29SEP26 127.50 C 0.82 0.82 0.82 0.43 +0.08 48 4 32 +3
29SEP26 130.00 C 0.72 0.72 0.72 0.33 +0.07 48 1 693 0
29OCT26 57.50 C 0.00 0.00 0.00 41.57 +2.06 74 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 39.39 +2.34 76 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 36.95 +2.58 72 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 34.37 +2.26 65 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 32.14 +2.56 65 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 29.77 +2.66 62 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 27.33 +2.52 57 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 25.08 +2.79 56 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 22.51 +2.17 50 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 20.18 +1.84 47 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 18.62 +1.72 50 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 16.42 +1.79 47 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 15.00 +1.61 50 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 13.04 +1.22 47 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 11.53 +1.18 47 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 9.98 +0.91 46 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 8.78 +0.84 47 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 7.71 +0.98 47 0 247 0
29OCT26 102.50 C 0.00 0.00 0.00 6.78 +0.75 48 0 0 0
29OCT26 105.00 C 6.20 6.20 6.20 5.88 +0.70 48 1 2 +1
29OCT26 107.50 C 0.00 0.00 0.00 5.13 +0.71 48 0 70 0
29OCT26 110.00 C 4.60 4.60 4.60 4.40 +0.65 48 5 64 +5
29OCT26 112.50 C 0.00 0.00 0.00 3.76 +0.59 48 0 66 0
29OCT26 115.00 C 4.45 4.45 3.60 3.19 +0.52 48 4 19 +4
29OCT26 117.50 C 0.00 0.00 0.00 2.70 +0.46 48 0 0 0
29OCT26 120.00 C 2.61 3.41 2.61 2.28 +0.41 48 4 11 +4
27NOV26 62.50 C 0.00 0.00 0.00 36.95 +1.88 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 34.52 +2.11 55 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 32.55 +2.61 58 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 30.28 +2.57 56 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 28.05 +2.30 55 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 25.60 +2.26 51 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 23.53 +2.27 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 21.54 +1.63 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 19.96 +2.17 51 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 18.20 +1.66 51 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 16.48 +1.52 50 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.67 +1.19 48 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.22 +1.13 48 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.90 +1.03 48 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 10.61 +0.85 48 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 9.62 +0.86 49 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 8.59 +0.77 49 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 7.71 +0.74 49 0 14 0
27NOV26 107.50 C 0.00 0.00 0.00 6.97 +0.82 49 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 6.18 +0.76 49 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 5.46 +0.70 49 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 4.82 +0.65 49 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 4.24 +0.59 49 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 3.73 +0.54 49 0 58 0
30DEC26 50.00 C 0.00 0.00 0.00 49.48 +2.07 71 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 47.03 +2.15 67 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.61 +2.01 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.48 +2.14 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.10 +2.14 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.73 +2.29 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.38 +2.22 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.12 +2.12 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.94 +2.02 54 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 28.81 +2.63 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.76 +2.59 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.54 +2.27 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.88 +2.09 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 21.11 +2.01 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.45 +1.91 50 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 17.63 +1.60 48 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 16.12 +1.45 48 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 14.76 +1.59 48 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 13.50 +1.52 48 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 12.31 +1.21 48 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 11.50 +1.39 50 0 56 0
30DEC26 102.50 C 0.00 0.00 0.00 10.22 +0.78 48 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 9.32 +0.81 49 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 8.51 +0.84 49 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 7.83 +0.94 50 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 7.03 +0.84 49 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 6.51 +0.96 50 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 5.98 +1.01 50 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 5.40 +0.96 50 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 50.13 +1.34 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 47.73 +1.75 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 45.88 +1.68 60 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 43.63 +2.48 58 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 41.43 +2.38 57 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 39.25 +2.09 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 37.16 +2.72 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.13 +2.33 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.19 +2.64 53 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 31.22 +2.47 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 29.40 +2.15 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 27.70 +2.12 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.04 +2.04 51 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 24.41 +1.95 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.90 +1.87 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.46 +1.79 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.11 +1.73 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.59 +1.42 49 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 17.41 +1.36 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.27 +1.29 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.23 +1.23 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 14.26 +0.88 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.35 +0.90 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.63 +1.06 50 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 11.77 +1.03 50 0 20 0
30MAR27 112.50 C 0.00 0.00 0.00 10.96 +0.99 50 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 10.20 +0.94 50 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 9.49 +0.90 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 8.83 +0.87 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 50.97 +1.70 56 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 48.90 +2.04 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 46.83 +2.03 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 44.64 +2.01 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 42.59 +1.98 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.45 +1.43 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.66 +1.55 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.25 +2.05 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.43 +1.90 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 33.69 +2.07 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.02 +2.23 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 30.38 +1.67 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.85 +2.33 52 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 27.30 +1.91 51 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 25.92 +1.89 51 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 24.61 +1.83 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 23.33 +1.41 51 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 21.87 +1.13 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.74 +1.08 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 19.77 +1.17 51 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 18.65 +0.91 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 17.82 +0.91 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 16.92 +0.89 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 16.07 +0.89 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.23 +0.89 51 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 14.41 +0.86 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 13.63 +0.83 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.88 +0.79 51 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.19 +0.77 51 0 0 0
TOTAL CALL 219 9,637 +28
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 151 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 141 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 131 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 122 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 112 0 69 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 104 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 67 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 76 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 102 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 38 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 156 0
28AUG26 80.00 P 0.00 0.00 0.00 0.03 -0.03 57 0 133 0
28AUG26 82.50 P 0.00 0.00 0.00 0.07 -0.08 56 0 135 0
28AUG26 85.00 P 0.21 0.21 0.20 0.16 -0.15 55 10 79 +4
28AUG26 87.50 P 0.00 0.00 0.00 0.35 -0.25 55 0 102 0
28AUG26 90.00 P 0.70 0.71 0.63 0.68 -0.36 56 14 75 -1
28AUG26 92.50 P 1.05 1.17 1.05 1.17 -0.55 55 2 73 0
28AUG26 95.00 P 1.88 1.95 1.88 1.91 -0.74 54 17 66 +4
28AUG26 97.50 P 2.70 2.85 1.71 2.99 -0.99 55 4 69 +1
28AUG26 100.00 P 2.73 4.33 2.73 4.48 -1.01 57 21 85 +20
28AUG26 102.50 P 0.00 0.00 0.00 5.99 -1.27 55 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 7.84 -1.40 55 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 9.90 -1.48 55 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 12.12 -1.93 55 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 14.44 -2.04 55 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 16.84 -2.13 55 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 19.28 -2.22 55 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 21.76 -2.06 56 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 6 0
29SEP26 65.00 P 0.13 0.13 0.13 0.02 -0.01 48 2 8 -2
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 47 0
29SEP26 70.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.15 -0.05 48 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.26 -0.08 48 0 287 0
29SEP26 77.50 P 0.50 0.55 0.50 0.43 -0.12 48 4 321 -3
29SEP26 80.00 P 0.70 0.75 0.70 0.68 -0.16 48 3 1,140 +2
29SEP26 82.50 P 0.90 1.09 0.90 1.02 -0.23 48 16 235 -10
29SEP26 85.00 P 1.17 1.49 1.17 1.45 -0.22 48 6 140 +5
29SEP26 87.50 P 0.00 0.00 0.00 1.98 -0.32 47 0 32 0
29SEP26 90.00 P 2.20 2.43 2.20 2.68 -0.41 47 2 373 0
29SEP26 92.50 P 3.50 3.50 3.50 3.53 -0.53 47 10 26 +10
29SEP26 95.00 P 4.00 4.00 4.00 4.59 -0.65 48 1 58 0
29SEP26 97.50 P 0.00 0.00 0.00 5.80 -0.76 48 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 7.01 -1.05 47 0 44 0
29SEP26 102.50 P 0.00 0.00 0.00 8.81 -1.07 49 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 10.25 -1.08 48 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 12.03 -1.15 48 0 15 0
29SEP26 110.00 P 14.84 14.84 14.84 13.93 -1.20 48 4 4 0
29SEP26 112.50 P 0.00 0.00 0.00 16.24 -1.49 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 17.88 -2.06 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.06 -2.16 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 22.48 -2.10 49 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 25.16 -1.61 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 27.06 -2.13 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 29.45 -2.10 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 31.81 -2.03 45 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.03 0.00 48 0 18 0
29OCT26 60.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 9 0
29OCT26 67.50 P 0.00 0.00 0.00 0.25 -0.03 48 0 6 0
29OCT26 70.00 P 0.51 0.51 0.51 0.38 -0.05 48 1 19 -1
29OCT26 72.50 P 0.00 0.00 0.00 0.58 -0.06 48 0 17 0
29OCT26 75.00 P 0.00 0.00 0.00 0.84 -0.08 48 0 76 0
29OCT26 77.50 P 1.16 1.20 1.16 1.17 -0.13 48 30 46 0
29OCT26 80.00 P 0.00 0.00 0.00 1.56 -0.16 47 0 287 0
29OCT26 82.50 P 1.92 2.00 1.92 2.04 -0.22 47 4 105 +4
29OCT26 85.00 P 0.00 0.00 0.00 2.63 -0.28 47 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 3.38 -0.27 47 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 4.19 -0.43 47 0 102 0
29OCT26 92.50 P 0.00 0.00 0.00 5.18 -0.47 47 0 35 0
29OCT26 95.00 P 0.00 0.00 0.00 6.33 -0.49 47 0 16 0
29OCT26 97.50 P 0.00 0.00 0.00 7.60 -0.57 47 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 9.00 -0.74 47 0 35 0
29OCT26 102.50 P 0.00 0.00 0.00 10.49 -0.72 48 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 11.84 -1.38 46 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 13.71 -0.92 47 0 0 0
29OCT26 110.00 P 14.82 14.82 14.82 15.74 -1.21 49 15 15 +15
29OCT26 112.50 P 0.00 0.00 0.00 17.33 -1.64 47 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 19.31 -1.73 47 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 21.77 -1.43 51 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.82 -1.59 50 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.29 -0.03 49 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.43 -0.04 49 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.63 -0.04 49 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.88 -0.07 49 0 70 0
27NOV26 72.50 P 0.00 0.00 0.00 1.19 -0.10 49 0 20 0
27NOV26 75.00 P 0.00 0.00 0.00 1.59 -0.10 49 0 6 0
27NOV26 77.50 P 0.00 0.00 0.00 2.06 -0.17 49 0 78 0
27NOV26 80.00 P 0.00 0.00 0.00 2.47 -0.21 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 3.17 -0.22 48 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 3.85 -0.32 48 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 4.68 -0.28 48 0 276 0
27NOV26 90.00 P 5.37 5.39 5.37 5.63 -0.43 48 62 258 +62
27NOV26 92.50 P 6.42 6.44 6.37 6.70 -0.46 48 171 191 +141
27NOV26 95.00 P 0.00 0.00 0.00 7.89 -0.49 48 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 9.19 -0.53 48 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 10.60 -0.74 48 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 12.16 -0.98 49 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 13.71 -1.11 49 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 15.42 -1.13 49 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 16.97 -1.45 48 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 18.84 -1.46 49 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 20.75 -1.56 49 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 22.72 -1.59 49 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 24.72 -1.66 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 0.13 +0.02 49 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.21 +0.03 50 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.31 +0.04 50 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.45 +0.04 50 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.64 +0.05 50 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.90 +0.09 50 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 1.20 +0.07 50 0 3 0
30DEC26 70.00 P 1.46 1.49 1.46 1.55 +0.04 50 2 57 -2
30DEC26 72.50 P 0.00 0.00 0.00 1.88 -0.05 49 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 2.39 -0.09 49 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 2.95 -0.13 49 0 189 0
30DEC26 80.00 P 0.00 0.00 0.00 3.61 -0.10 49 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 4.33 -0.11 49 0 29 0
30DEC26 85.00 P 0.00 0.00 0.00 5.17 -0.13 49 0 93 0
30DEC26 87.50 P 0.00 0.00 0.00 6.06 -0.34 49 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 7.09 -0.04 49 0 681 0
30DEC26 92.50 P 7.75 7.75 7.75 8.12 -0.20 48 1 14 -1
30DEC26 95.00 P 8.75 8.75 8.75 9.35 -0.16 48 10 40 +10
30DEC26 97.50 P 0.00 0.00 0.00 10.57 -0.57 48 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 12.35 -0.57 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.49 -0.94 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.07 -1.05 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.50 -1.32 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.77 -0.86 50 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 20.07 -1.44 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.95 -1.45 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.86 -1.58 49 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 25.85 -1.63 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.39 -0.01 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.54 0.00 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.75 -0.01 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.98 -0.03 49 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 1.29 -0.02 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.63 -0.05 49 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 2.12 -0.04 50 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.60 -0.08 50 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 3.18 -0.07 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.79 -0.12 50 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.49 -0.14 50 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 5.07 -0.37 49 0 61 0
30MAR27 80.00 P 0.00 0.00 0.00 5.85 -0.28 49 0 166 0
30MAR27 82.50 P 0.00 0.00 0.00 6.74 -0.32 48 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 7.72 -0.18 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.78 -0.16 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.95 -0.34 49 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 11.13 -0.38 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.41 -0.50 49 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 13.77 -0.52 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.16 -1.06 49 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 16.67 -1.09 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.25 -1.04 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.90 -1.09 49 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.55 -1.19 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 23.09 -1.45 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.89 -1.51 49 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 26.73 -1.55 49 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.61 -1.64 49 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.93 -0.05 50 0 31 0
29JUN27 52.50 P 0.00 0.00 0.00 1.21 -0.08 50 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.54 -0.07 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.93 -0.11 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.36 -0.19 50 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.86 -0.20 50 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 3.36 -0.16 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.93 -0.27 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.61 -0.22 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 5.33 -0.29 49 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 6.11 -0.35 49 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 7.01 -0.30 49 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 7.91 -0.30 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 8.89 -0.39 49 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 9.96 -0.40 49 0 300 0
29JUN27 87.50 P 11.00 11.00 11.00 11.11 -0.65 49 1 3 0
29JUN27 90.00 P 0.00 0.00 0.00 12.32 -0.44 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.59 -0.47 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.92 -0.51 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.31 -0.54 49 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 17.76 -0.57 49 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 19.32 -0.58 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.92 -0.43 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.54 -0.60 50 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.04 -1.39 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 25.65 -1.30 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 27.57 -1.21 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 29.21 -1.43 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 31.06 -1.37 50 0 0 0
TOTAL PUT 413 10,851 +258
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$ 112.600
21AUG26 90.00 C 0.00 0.00 0.00 22.78 +1.57 165 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 21.84 +1.82 168 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 21.03 +1.82 183 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 19.78 +1.57 145 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 18.87 +1.65 150 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 18.00 +1.78 157 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 16.90 +1.68 139 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 16.01 +1.79 142 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 15.02 +1.79 136 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 14.02 +1.79 128 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 12.99 +1.76 118 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 11.74 +1.69 86 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 10.92 +1.62 97 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 9.91 +1.63 89 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 8.88 +1.60 79 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 7.85 +1.56 70 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 6.71 +1.38 50 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 5.82 +1.40 53 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 4.84 +1.26 47 0 16 0
21AUG26 109.00 C 0.00 0.00 0.00 3.90 +1.09 43 0 36 0
21AUG26 110.00 C 2.73 2.73 2.73 3.03 +0.89 40 1 207 0
21AUG26 111.00 C 1.04 2.20 1.04 2.25 +0.67 38 23 242 -4
21AUG26 112.00 C 1.25 1.52 1.25 1.59 +0.47 37 33 372 -6
21AUG26 113.00 C 0.94 1.15 0.94 1.07 +0.31 37 23 211 +5
21AUG26 114.00 C 0.00 0.00 0.00 0.68 +0.18 37 0 83 0
21AUG26 115.00 C 0.18 0.18 0.18 0.40 +0.08 37 5 72 -5
21AUG26 116.00 C 0.21 0.21 0.21 0.22 +0.03 36 3 61 0
21AUG26 117.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 64 0
21AUG26 118.00 C 0.00 0.00 0.00 0.06 0.00 37 0 11 0
21AUG26 119.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 38 0
21AUG26 120.00 C 0.00 0.00 0.00 0.02 0.00 40 0 79 0
21AUG26 121.00 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
21AUG26 122.00 C 0.00 0.00 0.00 0.01 0.00 44 0 41 0
21AUG26 123.00 C 0.00 0.00 0.00 0.01 0.00 48 0 401 0
21AUG26 124.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
21AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
21AUG26 126.00 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
21AUG26 127.00 C 0.00 0.00 0.00 0.01 0.00 63 0 55 0
21AUG26 128.00 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
21AUG26 129.00 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
21AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
21AUG26 131.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
21AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 81 0 27 0
21AUG26 133.00 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
21AUG26 134.00 C 0.00 0.00 0.00 0.01 0.00 88 0 76 0
21AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 91 0 6 0
21AUG26 136.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
21AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
21AUG26 141.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 0.01 0.00 114 0 16 0
21AUG26 143.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
21AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 123 0 4 0
21AUG26 146.00 C 0.00 0.00 0.00 0.01 0.00 126 0 40 0
21AUG26 147.00 C 0.00 0.00 0.00 0.01 0.00 129 0 25 0
21AUG26 148.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 68.63 +1.59 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 67.63 +1.59 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 66.63 +1.59 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 65.63 +1.59 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 64.63 +1.59 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 63.64 +1.55 169 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 62.64 +1.46 163 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 60.14 +1.60 146 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 57.64 +1.64 120 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 55.14 +1.47 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 52.64 +1.55 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 50.15 +1.36 122 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 47.65 +1.47 110 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 45.15 +1.60 96 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 42.65 +1.46 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 40.15 +1.55 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 37.65 +1.59 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 35.16 +1.55 78 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 32.66 +1.47 69 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 30.16 +1.47 56 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 27.66 +1.46 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 25.16 +1.59 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 22.78 +1.56 73 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 20.17 +1.44 42 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 18.00 +1.78 71 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 15.18 +1.59 35 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 12.99 +1.76 53 0 327 0
28AUG26 102.50 C 0.00 0.00 0.00 10.26 +1.51 33 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 7.92 +1.20 33 0 283 0
28AUG26 107.50 C 4.18 4.95 4.18 5.94 +1.24 37 50 1,990 0
28AUG26 110.00 C 2.49 3.72 2.49 4.04 +1.02 35 114 1,522 +90
28AUG26 112.50 C 2.00 2.35 1.51 2.53 +0.73 34 242 1,316 -62
28AUG26 115.00 C 0.82 1.50 0.82 1.45 +0.47 34 288 939 +151
28AUG26 117.50 C 0.49 0.82 0.49 0.76 +0.28 34 131 1,464 +50
28AUG26 120.00 C 0.29 0.47 0.29 0.36 +0.14 33 60 2,249 -14
28AUG26 122.50 C 0.16 0.26 0.16 0.15 +0.06 33 126 819 +26
28AUG26 125.00 C 0.15 0.15 0.15 0.06 +0.02 33 1 958 0
28AUG26 127.50 C 0.11 0.11 0.11 0.03 +0.01 35 11 807 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,055 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 275 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 922 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 495 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 620 0
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 58 0 265 0
28AUG26 147.50 C 0.01 0.01 0.01 0.01 0.00 61 10 214 +10
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 424 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 194 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 73 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 66 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 83 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 86 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 89 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 92 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 95 0 72 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 100 0 25 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 103 0 25 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 120 0 60 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 125 0 17 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 68.74 +1.70 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 67.75 +1.19 82 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 66.75 +1.42 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 65.75 +1.50 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 64.76 +1.26 77 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 63.76 +1.34 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 62.76 +1.42 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 60.31 +1.46 89 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 57.82 +1.35 84 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.33 +1.34 80 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.80 +1.31 58 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.35 +1.35 71 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.88 +1.37 70 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.38 +1.33 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.83 +1.34 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.34 +1.28 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.85 +1.27 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.36 +1.29 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.86 +1.24 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.46 +1.31 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.66 +0.95 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.56 +1.39 41 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 23.14 +1.40 39 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 20.74 +1.78 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 18.16 +1.49 31 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 15.86 +1.00 32 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 13.73 +1.14 33 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 11.54 +0.91 31 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 9.95 +1.37 34 0 1,351 0
29SEP26 107.50 C 0.00 0.00 0.00 8.16 +1.11 33 0 1,023 0
29SEP26 110.00 C 0.00 0.00 0.00 6.56 +1.01 33 0 3,219 0
29SEP26 112.50 C 5.01 5.08 5.01 5.14 +0.77 32 181 615 +181
29SEP26 115.00 C 3.73 3.99 3.73 3.95 +0.57 32 383 4,993 +343
29SEP26 117.50 C 3.06 3.13 3.06 3.08 +0.53 32 4 4,558 0
29SEP26 120.00 C 2.25 2.45 2.25 2.30 +0.42 32 122 3,742 -38
29SEP26 122.50 C 1.70 1.77 1.65 1.69 +0.32 32 21 1,062 -3
29SEP26 125.00 C 1.31 1.36 1.27 1.22 +0.25 32 29 2,810 -7
29SEP26 127.50 C 1.05 1.06 1.05 0.86 +0.18 32 12 755 0
29SEP26 130.00 C 0.77 0.78 0.77 0.60 +0.13 32 48 4,019 0
29SEP26 132.50 C 0.00 0.00 0.00 0.41 +0.09 32 0 1,443 0
29SEP26 135.00 C 0.46 0.46 0.46 0.28 +0.07 32 2 461 +2
29SEP26 137.50 C 0.00 0.00 0.00 0.18 +0.04 32 0 263 0
29SEP26 140.00 C 0.27 0.27 0.27 0.12 +0.03 32 6 3,494 0
29SEP26 142.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 421 0
29SEP26 145.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 602 0
29SEP26 147.50 C 0.00 0.00 0.00 0.03 0.00 32 0 524 0
29SEP26 150.00 C 0.00 0.00 0.00 0.02 0.00 32 0 639 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 31 0 109 0
29SEP26 155.00 C 0.11 0.11 0.11 0.01 0.00 33 1 205 -1
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 82 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 126 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 68.83 +1.50 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 67.84 +1.28 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 66.85 +1.52 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 65.85 +1.58 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 64.86 +1.36 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 63.88 +1.46 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 62.88 +1.54 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 60.40 +1.51 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 58.01 +1.54 72 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 55.43 +1.44 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 52.80 +1.31 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 50.35 +1.35 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 47.88 +1.37 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 45.65 +1.60 57 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 43.35 +1.86 61 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 40.89 +1.83 58 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 38.15 +1.57 44 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 35.74 +1.67 45 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 33.31 +1.69 43 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 30.90 +1.75 42 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 28.49 +1.78 40 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 26.09 +1.74 38 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 23.73 +1.43 37 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 21.04 +1.31 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 19.06 +1.58 34 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 16.76 +1.35 32 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 14.74 +1.28 32 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 12.84 +1.20 32 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 11.08 +1.11 32 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 9.74 +1.15 33 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 8.14 +0.96 32 0 112 0
29OCT26 112.50 C 6.46 6.46 6.46 6.85 +0.83 32 3 521 -1
29OCT26 115.00 C 5.02 5.02 5.02 5.73 +0.72 32 15 814 +15
29OCT26 117.50 C 0.00 0.00 0.00 4.72 +0.63 32 2 212 +2
29OCT26 120.00 C 3.70 3.70 3.70 3.84 +0.54 32 1 1,261 -1
29OCT26 122.50 C 0.00 0.00 0.00 3.10 +0.46 32 0 552 0
29OCT26 125.00 C 0.00 0.00 0.00 2.48 +0.39 32 0 345 0
29OCT26 127.50 C 0.00 0.00 0.00 1.96 +0.32 32 0 398 0
29OCT26 130.00 C 0.00 0.00 0.00 1.54 +0.26 32 0 812 0
29OCT26 132.50 C 0.00 0.00 0.00 1.20 +0.21 32 0 179 0
29OCT26 135.00 C 1.03 1.03 1.03 0.93 +0.17 32 200 293 +200
29OCT26 137.50 C 1.00 1.00 1.00 0.71 +0.13 32 28 70 +28
29OCT26 140.00 C 0.00 0.00 0.00 0.54 +0.11 32 0 197 0
29OCT26 142.50 C 0.00 0.00 0.00 0.41 +0.08 32 0 92 0
29OCT26 145.00 C 0.00 0.00 0.00 0.30 +0.06 32 0 314 0
29OCT26 147.50 C 0.00 0.00 0.00 0.23 +0.05 32 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.17 +0.04 32 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.12 +0.02 32 0 147 0
29OCT26 155.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.07 +0.02 32 0 24 0
29OCT26 160.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 68.83 +1.15 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 67.84 +1.28 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 66.85 +1.17 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 66.03 +1.31 67 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 65.04 +1.54 66 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 64.05 +1.63 65 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 63.06 +1.34 64 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 60.40 +1.51 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 58.01 +1.23 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 55.43 +1.10 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 52.95 +1.08 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 50.50 +1.08 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 48.06 +1.53 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 45.65 +1.60 34 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 43.35 +1.80 46 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 40.89 +1.75 44 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 38.38 +1.65 40 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 35.97 +1.65 39 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 33.84 +1.92 43 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 31.46 +1.90 42 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 29.11 +1.88 40 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 26.81 +1.88 39 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 24.56 +1.84 38 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 22.38 +1.79 37 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 19.96 +1.27 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 17.99 +1.28 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 16.13 +1.21 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 14.38 +1.14 34 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 12.75 +0.89 34 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 11.30 +0.91 34 0 65 0
27NOV26 110.00 C 0.00 0.00 0.00 10.03 +0.98 35 0 136 0
27NOV26 112.50 C 0.00 0.00 0.00 8.75 +0.87 35 0 431 0
27NOV26 115.00 C 0.00 0.00 0.00 7.62 +0.80 35 0 2,700 0
27NOV26 117.50 C 0.00 0.00 0.00 6.62 +0.72 35 0 71 0
27NOV26 120.00 C 0.00 0.00 0.00 5.69 +0.63 35 0 164 0
27NOV26 122.50 C 0.00 0.00 0.00 4.86 +0.56 35 0 244 0
27NOV26 125.00 C 0.00 0.00 0.00 4.13 +0.49 35 0 330 0
27NOV26 127.50 C 0.00 0.00 0.00 3.49 +0.43 35 0 65 0
27NOV26 130.00 C 0.00 0.00 0.00 2.94 +0.37 35 0 555 0
27NOV26 132.50 C 0.00 0.00 0.00 2.47 +0.33 35 0 545 0
27NOV26 135.00 C 2.06 2.06 2.06 2.06 +0.28 34 25 35 +3
27NOV26 137.50 C 1.83 1.83 1.83 1.71 +0.24 34 25 633 -25
27NOV26 140.00 C 0.00 0.00 0.00 1.42 +0.21 34 0 441 0
27NOV26 142.50 C 0.00 0.00 0.00 1.17 +0.17 34 0 36 0
27NOV26 145.00 C 1.32 1.32 1.32 0.96 +0.14 34 1 127 0
27NOV26 147.50 C 0.00 0.00 0.00 0.79 +0.13 34 0 259 0
27NOV26 150.00 C 0.94 0.94 0.94 0.64 +0.10 34 6 133 +6
27NOV26 152.50 C 0.00 0.00 0.00 0.52 +0.08 34 0 11 0
27NOV26 155.00 C 0.00 0.00 0.00 0.42 +0.07 34 0 32 0
27NOV26 157.50 C 0.00 0.00 0.00 0.34 +0.06 34 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.28 +0.05 34 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.22 +0.04 34 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.18 +0.03 34 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.14 +0.02 34 0 57 0
27NOV26 170.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 6 0
27NOV26 172.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 34 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 35 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 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 68.97 +1.29 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 67.99 +1.43 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 67.00 +1.32 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 66.03 +1.31 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 65.04 +1.54 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 64.05 +1.63 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 63.06 +1.34 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 60.61 +1.65 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 58.14 +1.36 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.70 +1.37 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 53.28 +1.41 42 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 51.13 +1.71 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.45 +1.20 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.31 +1.37 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.91 +1.39 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.51 +1.40 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.12 +1.46 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.74 +1.45 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.38 +1.90 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.06 +1.34 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.77 +1.88 39 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 27.55 +1.38 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.10 +1.54 35 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 22.99 +1.51 35 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 20.86 +1.30 34 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 18.98 +1.24 34 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 17.21 +1.19 34 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 15.53 +1.12 34 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 13.96 +0.71 34 0 1,135 0
30DEC26 107.50 C 11.31 11.31 11.31 12.69 +0.86 35 15 661 0
30DEC26 110.00 C 11.07 11.07 11.07 11.34 +0.94 35 15 1,793 -15
30DEC26 112.50 C 0.00 0.00 0.00 10.10 +0.87 35 0 732 0
30DEC26 115.00 C 0.00 0.00 0.00 9.00 +0.82 35 0 2,297 0
30DEC26 117.50 C 7.95 7.95 7.95 7.96 +0.73 35 110 818 -75
30DEC26 120.00 C 0.00 0.00 0.00 7.00 +0.67 35 0 1,917 0
30DEC26 122.50 C 0.00 0.00 0.00 6.13 +0.61 35 0 375 0
30DEC26 125.00 C 0.00 0.00 0.00 5.36 +0.56 34 0 2,984 0
30DEC26 127.50 C 4.75 4.75 4.75 4.66 +0.50 34 110 335 +110
30DEC26 130.00 C 3.83 3.83 3.83 4.04 +0.45 34 11 1,933 +11
30DEC26 132.50 C 0.00 0.00 0.00 3.49 +0.39 34 0 274 0
30DEC26 135.00 C 3.21 3.21 3.21 3.01 +0.35 34 3 290 +3
30DEC26 137.50 C 0.00 0.00 0.00 2.59 +0.31 34 0 469 0
30DEC26 140.00 C 0.00 0.00 0.00 2.22 +0.27 34 0 2,217 0
30DEC26 142.50 C 0.00 0.00 0.00 1.90 +0.24 34 0 305 0
30DEC26 145.00 C 0.00 0.00 0.00 1.62 +0.21 34 0 263 0
30DEC26 147.50 C 1.70 1.70 1.70 1.38 +0.18 34 6 380 +2
30DEC26 150.00 C 0.00 0.00 0.00 1.17 +0.16 34 0 168 0
30DEC26 152.50 C 0.00 0.00 0.00 0.99 +0.14 34 0 184 0
30DEC26 155.00 C 0.00 0.00 0.00 0.84 +0.12 34 0 69 0
30DEC26 157.50 C 0.00 0.00 0.00 0.71 +0.10 34 0 59 0
30DEC26 160.00 C 0.00 0.00 0.00 0.60 +0.09 34 0 165 0
30DEC26 162.50 C 0.00 0.00 0.00 0.50 +0.07 34 0 65 0
30DEC26 165.00 C 0.82 0.82 0.82 0.42 +0.06 34 5 252 -5
30DEC26 167.50 C 0.00 0.00 0.00 0.35 +0.05 34 0 53 0
30DEC26 170.00 C 0.66 0.66 0.66 0.30 +0.05 34 5 146 +5
30DEC26 172.50 C 0.00 0.00 0.00 0.25 +0.04 34 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.21 +0.04 34 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.17 +0.03 34 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.12 +0.02 34 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 293 0
30DEC26 187.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.02 +0.01 34 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 69.68 +1.88 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 68.72 +1.89 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 67.75 +1.88 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 66.79 +1.88 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 65.83 +1.90 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 64.87 +1.88 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 63.89 +1.86 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 61.51 +1.51 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 58.81 +1.56 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 56.53 +1.66 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 54.16 +1.65 47 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 52.06 +1.90 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 49.43 +1.64 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 47.34 +1.90 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.00 +1.88 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 42.69 +1.92 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.41 +1.89 42 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 37.90 +1.47 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 35.94 +1.84 40 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 33.77 +1.81 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.67 +1.81 39 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 29.36 +1.52 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.36 +1.18 36 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 25.44 +1.16 36 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 23.58 +1.11 35 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 21.85 +1.30 35 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 20.13 +1.15 35 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 18.60 +1.10 35 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 17.16 +1.05 35 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 15.83 +0.79 35 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 14.95 +1.14 36 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 13.72 +1.06 36 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 12.52 +0.93 36 0 372 0
30MAR27 117.50 C 0.00 0.00 0.00 11.46 +0.85 36 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 10.49 +0.78 36 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 9.56 +0.72 36 0 81 0
30MAR27 125.00 C 0.00 0.00 0.00 8.70 +0.67 36 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 7.78 +0.50 35 0 150 0
30MAR27 130.00 C 0.00 0.00 0.00 7.18 +0.59 35 0 910 0
30MAR27 132.50 C 0.00 0.00 0.00 6.51 +0.54 35 0 119 0
30MAR27 135.00 C 0.00 0.00 0.00 5.90 +0.51 35 0 181 0
30MAR27 137.50 C 0.00 0.00 0.00 5.33 +0.46 35 0 81 0
30MAR27 140.00 C 0.00 0.00 0.00 4.82 +0.43 35 0 1,132 0
30MAR27 142.50 C 0.00 0.00 0.00 4.35 +0.40 35 0 137 0
30MAR27 145.00 C 0.00 0.00 0.00 3.92 +0.36 35 0 68 0
30MAR27 147.50 C 0.00 0.00 0.00 3.53 +0.33 35 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 3.18 +0.31 35 0 89 0
30MAR27 152.50 C 0.00 0.00 0.00 2.86 +0.28 35 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 2.57 +0.33 35 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 2.31 +0.24 35 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 2.07 +0.27 35 0 34 0
30MAR27 162.50 C 0.00 0.00 0.00 1.86 +0.25 35 0 233 0
30MAR27 165.00 C 2.06 2.06 2.06 1.66 +0.22 35 1 442 +1
30MAR27 167.50 C 0.00 0.00 0.00 1.45 +0.16 35 0 1,075 0
30MAR27 170.00 C 0.00 0.00 0.00 1.33 +0.18 35 0 37 0
30MAR27 172.50 C 0.00 0.00 0.00 1.19 +0.16 35 0 130 0
30MAR27 175.00 C 0.00 0.00 0.00 1.07 +0.13 35 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.95 +0.11 35 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.85 +0.10 35 0 30 0
30MAR27 182.50 C 0.00 0.00 0.00 0.76 +0.09 35 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.68 +0.10 35 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.60 +0.09 35 0 32 0
30MAR27 190.00 C 0.00 0.00 0.00 0.52 +0.06 35 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.48 +0.06 35 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.43 +0.07 35 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.37 +0.05 35 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 0.33 +0.04 35 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.26 +0.03 35 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.21 +0.03 35 0 4 0
29JUN27 44.00 C 0.00 0.00 0.00 69.82 +1.88 64 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 68.86 +1.88 63 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 67.90 +1.88 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 66.94 +1.88 62 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 65.99 +1.88 61 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 65.04 +1.88 60 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 64.09 +1.88 59 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 61.72 +1.41 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 59.35 +1.87 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 57.09 +1.96 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 54.69 +1.91 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 52.35 +1.91 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 50.03 +1.93 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 47.68 +1.88 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 45.42 +1.89 47 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 43.18 +1.41 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 40.94 +1.71 44 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 38.78 +1.81 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 36.70 +1.69 43 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 34.64 +1.42 42 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 32.55 +1.69 41 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 30.60 +1.48 40 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 28.68 +1.30 39 0 1 0
29JUN27 92.50 C 0.00 0.00 0.00 26.91 +1.30 39 0 4 0
29JUN27 95.00 C 0.00 0.00 0.00 25.19 +1.28 39 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 23.33 +1.02 38 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 21.78 +1.47 38 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 20.28 +1.31 37 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 18.84 +1.18 37 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 17.94 +1.17 38 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 16.61 +1.00 38 0 81 0
29JUN27 112.50 C 0.00 0.00 0.00 15.49 +0.95 38 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 14.42 +0.93 38 0 17 0
29JUN27 117.50 C 0.00 0.00 0.00 13.40 +0.84 38 0 42 0
29JUN27 120.00 C 0.00 0.00 0.00 12.46 +0.83 38 0 48 0
29JUN27 122.50 C 0.00 0.00 0.00 11.54 +0.82 38 0 18 0
29JUN27 125.00 C 0.00 0.00 0.00 10.66 +0.70 38 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 9.92 +0.70 37 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 9.18 +0.68 37 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 8.47 +0.63 37 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 7.84 +0.57 37 0 25 0
29JUN27 137.50 C 0.00 0.00 0.00 7.27 +0.55 37 0 17 0
29JUN27 140.00 C 0.00 0.00 0.00 6.72 +0.55 37 0 22 0
29JUN27 142.50 C 0.00 0.00 0.00 6.18 +0.49 37 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 5.72 +0.45 37 0 20 0
29JUN27 147.50 C 0.00 0.00 0.00 5.30 +0.44 37 0 0 0
29JUN27 150.00 C 5.35 5.35 5.25 4.89 +0.43 37 33 38 +33
29JUN27 152.50 C 0.00 0.00 0.00 4.48 +0.38 37 0 1 0
29JUN27 155.00 C 0.00 0.00 0.00 4.14 +0.34 37 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 3.84 +0.33 37 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 3.55 +0.34 37 0 10 0
29JUN27 162.50 C 0.00 0.00 0.00 3.25 +0.31 37 0 6 0
29JUN27 165.00 C 0.00 0.00 0.00 2.98 +0.25 37 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 2.77 +0.25 37 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 2.56 +0.25 37 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 2.36 +0.25 37 0 6 0
29JUN27 175.00 C 0.00 0.00 0.00 2.15 +0.21 37 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 1.92 +0.12 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 1.84 +0.18 37 0 58 0
29JUN27 182.50 C 0.00 0.00 0.00 1.70 +0.18 37 0 25 0
29JUN27 185.00 C 2.06 2.16 2.06 1.56 +0.18 37 2 78 +1
29JUN27 187.50 C 2.06 2.06 2.06 1.42 +0.15 37 1 1 +1
29JUN27 190.00 C 0.00 0.00 0.00 1.31 +0.13 37 0 30 0
29JUN27 192.50 C 0.00 0.00 0.00 1.22 +0.13 37 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 1.13 +0.13 37 0 30 0
29JUN27 197.50 C 0.00 0.00 0.00 1.00 +0.11 37 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 0.92 +0.11 37 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 0.78 +0.08 37 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.67 +0.08 37 0 85 0
TOTAL CALL 2,553 116,292 +1,017
21AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 75 0
21AUG26 104.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 7 0
21AUG26 105.00 P 0.00 0.00 0.00 0.01 -0.07 40 0 102 0
21AUG26 106.00 P 0.00 0.00 0.00 0.02 -0.14 38 0 137 0
21AUG26 107.00 P 0.00 0.00 0.00 0.04 -0.22 37 0 40 0
21AUG26 108.00 P 0.13 0.13 0.13 0.08 -0.35 36 7 50 +7
21AUG26 109.00 P 0.59 0.59 0.20 0.17 -0.51 36 32 39 -5
21AUG26 110.00 P 1.02 1.02 0.45 0.32 -0.70 36 31 117 +11
21AUG26 111.00 P 1.00 1.00 0.85 0.55 -0.91 35 103 147 0
21AUG26 112.00 P 1.45 1.45 0.88 0.90 -1.10 35 13 110 -13
21AUG26 113.00 P 1.48 1.48 1.48 1.38 -1.26 35 20 51 -20
21AUG26 114.00 P 2.35 2.55 2.35 1.98 -1.42 34 39 148 +24
21AUG26 115.00 P 0.00 0.00 0.00 2.69 -1.57 33 0 72 0
21AUG26 116.00 P 0.00 0.00 0.00 3.49 -1.61 29 0 64 0
21AUG26 117.00 P 0.00 0.00 0.00 4.61 -1.44 44 0 9 0
21AUG26 118.00 P 0.00 0.00 0.00 5.55 -1.48 46 0 3 0
21AUG26 119.00 P 6.91 6.91 6.91 6.45 -1.71 42 6 9 -3
21AUG26 120.00 P 7.91 7.91 7.91 7.54 -1.46 58 6 43 -1
21AUG26 121.00 P 0.00 0.00 0.00 8.40 -1.60 0 0 45 0
21AUG26 122.00 P 0.00 0.00 0.00 9.40 -1.60 0 0 35 0
21AUG26 123.00 P 0.00 0.00 0.00 10.40 -1.60 0 0 50 -5
21AUG26 124.00 P 0.00 0.00 0.00 11.40 -1.60 0 0 41 0
21AUG26 125.00 P 0.00 0.00 0.00 12.40 -1.60 0 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 13.40 -1.60 0 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 14.40 -1.60 0 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 15.40 -1.60 0 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 16.40 -1.60 0 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 17.40 -1.60 0 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 18.40 -1.60 0 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 19.40 -1.60 0 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 20.40 -1.60 0 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 21.40 -1.60 0 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 22.40 -1.60 0 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 23.40 -1.60 0 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 24.40 -1.60 0 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 25.40 -1.60 0 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 26.40 -1.60 0 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 27.40 -1.60 0 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 28.40 -1.60 0 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 29.40 -1.60 0 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 30.40 -1.60 0 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 31.40 -1.60 0 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 32.40 -1.60 0 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 33.40 -1.60 0 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 34.40 -1.60 0 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 35.40 -1.60 0 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 36.40 -1.60 0 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 37.40 -1.60 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 148 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 139 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 131 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 123 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 107 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 13 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 120 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 86 0 152 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 79 0 198 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 72 0 48 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 260 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 231 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,034 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 467 0
28AUG26 95.00 P 0.04 0.04 0.01 0.01 0.00 42 82 710 +32
28AUG26 97.50 P 0.06 0.06 0.05 0.01 -0.01 36 35 672 0
28AUG26 100.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 3,275 0
28AUG26 102.50 P 0.00 0.00 0.00 0.09 -0.08 34 0 526 0
28AUG26 105.00 P 0.48 0.48 0.33 0.25 -0.20 33 60 2,023 -60
28AUG26 107.50 P 0.74 0.74 0.62 0.58 -0.37 33 16 1,278 +11
28AUG26 110.00 P 2.00 2.00 1.15 1.21 -0.60 33 812 1,369 -516
28AUG26 112.50 P 2.57 2.65 2.15 2.21 -0.87 32 190 1,712 -6
28AUG26 115.00 P 4.22 4.22 3.60 3.62 -1.11 31 6 1,340 -6
28AUG26 117.50 P 0.00 0.00 0.00 5.42 -1.50 30 0 723 0
28AUG26 120.00 P 0.00 0.00 0.00 7.68 -1.47 33 6 2,421 0
28AUG26 122.50 P 0.00 0.00 0.00 9.99 -1.55 33 0 702 0
28AUG26 125.00 P 0.00 0.00 0.00 12.42 -1.58 33 0 1,020 0
28AUG26 127.50 P 0.00 0.00 0.00 14.90 -1.93 0 0 804 0
28AUG26 130.00 P 17.50 17.50 17.50 17.87 -1.57 67 5 603 +5
28AUG26 132.50 P 0.00 0.00 0.00 19.90 -1.60 0 0 124 -38
28AUG26 135.00 P 0.00 0.00 0.00 22.40 -1.80 0 0 76 0
28AUG26 137.50 P 0.00 0.00 0.00 24.90 -1.76 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 27.40 -1.76 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 29.90 -1.60 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 32.40 -1.77 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 34.90 -1.60 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 37.40 -1.62 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 39.90 -1.77 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 42.69 -1.48 114 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 44.90 -1.60 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 47.75 -1.46 127 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 50.17 -1.79 126 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 52.51 -1.49 116 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 55.02 -1.48 121 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 57.52 -1.48 125 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 60.01 -1.70 128 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 62.53 -1.47 133 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 65.02 -1.48 136 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 67.40 -1.81 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 70.02 -1.48 143 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 72.47 -1.68 139 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 74.97 -1.53 142 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 77.63 -1.37 165 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 80.07 -1.43 162 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 82.52 -1.48 160 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 84.98 -1.52 156 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 87.56 -1.60 170 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 92.52 -1.48 172 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 97.53 -1.47 179 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 237 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 345 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 279 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 929 0
29SEP26 90.00 P 0.00 0.00 0.00 0.07 -0.04 32 0 3,794 0
29SEP26 92.50 P 0.00 0.00 0.00 0.14 -0.06 32 0 1,316 0
29SEP26 95.00 P 0.00 0.00 0.00 0.25 -0.11 32 0 2,663 0
29SEP26 97.50 P 0.68 0.69 0.68 0.45 -0.17 32 136 3,641 +110
29SEP26 100.00 P 0.95 0.95 0.95 0.76 -0.24 32 10 8,429 -3
29SEP26 102.50 P 1.61 1.61 1.28 1.19 -0.35 32 34 2,168 +4
29SEP26 105.00 P 1.95 1.99 1.80 1.72 -0.46 31 131 4,136 +103
29SEP26 107.50 P 0.00 0.00 0.00 2.41 -0.60 31 0 2,692 0
29SEP26 110.00 P 4.10 4.10 4.10 3.33 -0.70 31 3 6,584 +3
29SEP26 112.50 P 4.79 4.79 4.51 4.51 -0.87 31 8 977 +1
29SEP26 115.00 P 6.20 6.20 5.98 5.98 -0.89 32 33 2,034 +9
29SEP26 117.50 P 7.38 7.38 7.38 7.38 -1.19 30 9 3,623 0
29SEP26 120.00 P 10.50 10.50 10.50 9.14 -1.13 30 1 2,118 -1
29SEP26 122.50 P 0.00 0.00 0.00 11.17 -1.22 31 0 423 0
29SEP26 125.00 P 0.00 0.00 0.00 13.34 -1.31 32 1 2,006 0
29SEP26 127.50 P 0.00 0.00 0.00 15.78 -1.05 35 0 447 0
29SEP26 130.00 P 0.00 0.00 0.00 17.87 -1.91 34 0 1,403 0
29SEP26 132.50 P 0.00 0.00 0.00 20.59 -1.40 40 0 347 0
29SEP26 135.00 P 0.00 0.00 0.00 22.83 -1.43 40 0 177 0
29SEP26 137.50 P 0.00 0.00 0.00 25.60 -1.06 47 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 27.79 -1.38 45 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 30.37 -1.56 49 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 32.99 -1.18 54 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 35.02 -1.59 46 0 0 -30
29SEP26 150.00 P 0.00 0.00 0.00 37.72 -1.30 54 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 40.52 -1.15 62 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 43.00 -1.17 64 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 45.30 -1.20 63 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 48.01 -1.20 69 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 50.29 -1.67 67 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 52.52 -1.59 61 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 55.02 -1.48 63 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 57.52 -1.48 65 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 60.02 -1.69 67 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 62.70 -1.46 75 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 65.02 -1.63 70 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 67.59 -1.62 75 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 70.02 -1.63 74 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 72.52 -1.64 76 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 75.09 -1.41 80 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 77.63 -1.37 84 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 80.07 -1.58 83 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 82.53 -1.66 83 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 85.09 -1.60 87 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 87.56 -1.63 87 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 92.59 -1.56 92 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 97.53 -1.70 92 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 57 0
29OCT26 80.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 74 0
29OCT26 82.50 P 0.00 0.00 0.00 0.06 -0.03 32 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 0.11 -0.04 32 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 0.19 -0.07 32 0 86 0
29OCT26 90.00 P 0.00 0.00 0.00 0.32 -0.10 32 0 88 0
29OCT26 92.50 P 0.00 0.00 0.00 0.51 -0.14 32 0 115 0
29OCT26 95.00 P 0.00 0.00 0.00 0.77 -0.20 32 0 121 0
29OCT26 97.50 P 0.00 0.00 0.00 1.14 -0.26 32 0 434 0
29OCT26 100.00 P 0.00 0.00 0.00 1.62 -0.34 32 0 315 0
29OCT26 102.50 P 2.64 2.64 2.29 2.18 -0.41 32 122 420 +70
29OCT26 105.00 P 2.96 2.96 2.96 2.83 -0.54 31 50 276 +50
29OCT26 107.50 P 0.00 0.00 0.00 3.68 -0.63 31 0 354 0
29OCT26 110.00 P 5.04 5.05 4.75 4.75 -0.66 31 250 1,102 +207
29OCT26 112.50 P 0.00 0.00 0.00 5.88 -0.84 31 0 324 0
29OCT26 115.00 P 0.00 0.00 0.00 7.22 -1.00 31 0 882 0
29OCT26 117.50 P 0.00 0.00 0.00 8.75 -1.20 31 0 1,424 0
29OCT26 120.00 P 0.00 0.00 0.00 10.49 -1.15 31 0 1,243 0
29OCT26 122.50 P 0.00 0.00 0.00 12.36 -1.15 32 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 14.25 -1.23 32 1 90 -1
29OCT26 127.50 P 0.00 0.00 0.00 16.27 -1.29 32 0 184 0
29OCT26 130.00 P 0.00 0.00 0.00 18.37 -1.88 32 0 703 0
29OCT26 132.50 P 0.00 0.00 0.00 21.08 -1.43 36 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 23.33 -1.47 37 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 25.63 -1.34 37 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 27.97 -1.37 38 0 45 0
29OCT26 142.50 P 0.00 0.00 0.00 30.37 -1.56 39 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 33.05 -1.37 43 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 35.51 -1.41 45 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 37.75 -1.67 43 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 40.52 -1.40 49 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 43.00 -1.39 51 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 45.30 -1.71 50 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 48.01 -1.50 55 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 50.50 -1.46 56 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 52.52 -1.89 49 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 55.02 -1.89 51 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 57.52 -1.88 52 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 60.02 -1.88 54 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 62.70 -1.70 60 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 65.02 -1.88 57 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 67.59 -1.81 60 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 70.02 -1.88 60 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 72.52 -1.88 61 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 75.09 -1.81 65 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 77.63 -1.77 67 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 80.07 -1.83 67 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 82.53 -1.87 67 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 85.30 -1.60 75 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 87.80 -1.60 76 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 92.59 -1.80 74 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 97.53 -1.87 74 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 1 0
27NOV26 72.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.11 -0.03 34 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.18 -0.04 34 0 81 0
27NOV26 82.50 P 0.00 0.00 0.00 0.28 -0.06 34 0 67 0
27NOV26 85.00 P 0.00 0.00 0.00 0.42 -0.10 34 0 118 0
27NOV26 87.50 P 0.00 0.00 0.00 0.62 -0.13 34 0 1 0
27NOV26 90.00 P 0.00 0.00 0.00 0.88 -0.17 34 0 149 0
27NOV26 92.50 P 1.47 1.47 1.47 1.23 -0.20 34 15 23 0
27NOV26 95.00 P 0.00 0.00 0.00 1.66 -0.27 34 0 350 0
27NOV26 97.50 P 0.00 0.00 0.00 2.18 -0.35 34 0 60 0
27NOV26 100.00 P 0.00 0.00 0.00 2.78 -0.40 34 0 7 0
27NOV26 102.50 P 0.00 0.00 0.00 3.44 -0.51 34 0 662 0
27NOV26 105.00 P 0.00 0.00 0.00 4.27 -0.52 34 0 208 0
27NOV26 107.50 P 5.43 5.43 5.43 5.18 -0.67 33 15 382 0
27NOV26 110.00 P 0.00 0.00 0.00 6.29 -0.72 33 0 3,025 0
27NOV26 112.50 P 0.00 0.00 0.00 7.49 -0.84 33 0 366 0
27NOV26 115.00 P 0.00 0.00 0.00 8.88 -0.89 33 0 59 0
27NOV26 117.50 P 0.00 0.00 0.00 10.38 -1.00 34 0 111 0
27NOV26 120.00 P 0.00 0.00 0.00 11.95 -1.10 33 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 13.65 -1.39 33 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 15.76 -0.97 35 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 17.49 -1.19 34 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 19.45 -1.89 34 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 22.01 -1.06 37 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 24.15 -1.10 37 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 26.47 -1.14 39 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 28.71 -1.14 39 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 30.84 -1.46 38 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 33.07 -1.58 38 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 35.51 -1.51 39 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 37.81 -1.62 39 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 40.52 -1.40 43 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 43.00 -1.42 44 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 45.41 -1.60 45 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 48.01 -1.50 48 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 50.50 -1.47 49 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 52.52 -1.89 43 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 55.40 -1.51 51 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 57.98 -1.46 53 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 60.49 -1.48 55 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 62.98 -1.49 56 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 65.48 -1.49 57 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 67.98 -1.49 59 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 70.49 -1.42 60 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 72.98 -1.43 62 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 75.48 -1.43 63 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 77.98 -1.43 64 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 80.48 -1.43 65 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 82.98 -1.43 67 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 85.48 -1.43 68 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 87.99 -1.42 69 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 92.97 -1.43 71 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 97.97 -1.43 74 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 385 0
30DEC26 72.50 P 0.00 0.00 0.00 0.10 -0.02 34 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.16 -0.03 34 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.24 -0.06 34 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 0.37 -0.06 34 0 1,032 0
30DEC26 82.50 P 0.00 0.00 0.00 0.54 -0.08 34 0 185 0
30DEC26 85.00 P 0.00 0.00 0.00 0.75 -0.13 34 0 574 0
30DEC26 87.50 P 1.52 1.52 1.40 1.02 -0.17 34 27 317 +27
30DEC26 90.00 P 0.00 0.00 0.00 1.39 -0.18 34 0 1,469 0
30DEC26 92.50 P 2.16 2.16 2.16 1.82 -0.25 34 25 1,748 +25
30DEC26 95.00 P 0.00 0.00 0.00 2.33 -0.32 34 0 1,292 0
30DEC26 97.50 P 0.00 0.00 0.00 2.92 -0.39 34 0 1,425 0
30DEC26 100.00 P 3.75 3.75 3.56 3.56 -0.39 34 140 2,880 +30
30DEC26 102.50 P 0.00 0.00 0.00 4.28 -0.49 33 0 2,664 0
30DEC26 105.00 P 0.00 0.00 0.00 5.15 -0.60 33 0 1,714 0
30DEC26 107.50 P 0.00 0.00 0.00 6.13 -0.68 33 0 2,251 0
30DEC26 110.00 P 7.45 7.45 7.40 7.26 -0.71 33 53 3,779 +50
30DEC26 112.50 P 0.00 0.00 0.00 8.50 -0.80 33 0 1,412 0
30DEC26 115.00 P 0.00 0.00 0.00 9.86 -0.90 33 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 11.37 -0.93 33 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 12.90 -1.05 33 0 1,210 0
30DEC26 122.50 P 0.00 0.00 0.00 14.49 -1.19 33 0 466 0
30DEC26 125.00 P 0.00 0.00 0.00 16.25 -1.30 33 0 2,320 0
30DEC26 127.50 P 0.00 0.00 0.00 18.12 -1.35 33 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 20.26 -1.35 34 0 1,308 0
30DEC26 132.50 P 0.00 0.00 0.00 22.68 -0.90 36 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 24.63 -1.17 36 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 26.88 -1.07 36 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 28.98 -1.47 36 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 31.24 -1.44 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.53 -1.42 37 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 35.81 -1.47 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.13 -1.51 38 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 40.52 -1.50 38 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 43.00 -1.50 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 45.41 -1.60 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 48.01 -1.50 43 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 50.50 -1.47 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.75 -1.72 43 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 55.40 -1.51 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 57.98 -1.46 48 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 60.49 -1.48 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 62.98 -1.49 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 65.48 -1.49 52 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 67.98 -1.49 53 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 70.49 -1.42 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 72.98 -1.43 55 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 75.48 -1.43 56 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 77.98 -1.43 57 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 80.48 -1.43 58 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 82.98 -1.43 59 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 85.48 -1.43 61 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 87.99 -1.42 62 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 92.97 -1.43 64 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 97.97 -1.43 66 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 0.00 36 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 0.00 35 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 0.00 36 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 92 0
30MAR27 62.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.17 -0.03 35 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.26 -0.03 35 0 77 0
30MAR27 70.00 P 0.00 0.00 0.00 0.37 -0.05 35 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 0.50 -0.08 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.70 -0.07 35 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.93 -0.11 35 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.21 -0.13 35 0 4,057 0
30MAR27 82.50 P 0.00 0.00 0.00 1.56 -0.17 35 0 1,550 0
30MAR27 85.00 P 0.00 0.00 0.00 1.95 -0.21 35 0 1,110 0
30MAR27 87.50 P 0.00 0.00 0.00 2.45 -0.23 35 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 2.97 -0.30 35 0 2,466 0
30MAR27 92.50 P 0.00 0.00 0.00 3.63 -0.29 35 0 167 0
30MAR27 95.00 P 0.00 0.00 0.00 4.30 -0.30 35 0 102 0
30MAR27 97.50 P 0.00 0.00 0.00 5.01 -0.33 35 0 700 0
30MAR27 100.00 P 0.00 0.00 0.00 5.78 -0.39 35 0 2,755 0
30MAR27 102.50 P 0.00 0.00 0.00 6.68 -0.43 34 0 1,044 0
30MAR27 105.00 P 0.00 0.00 0.00 7.66 -0.50 34 0 674 0
30MAR27 107.50 P 0.00 0.00 0.00 8.69 -0.61 34 0 590 0
30MAR27 110.00 P 0.00 0.00 0.00 9.94 -0.61 34 0 1,487 0
30MAR27 112.50 P 0.00 0.00 0.00 11.11 -0.77 34 0 82 0
30MAR27 115.00 P 0.00 0.00 0.00 12.46 -0.84 34 0 1,027 0
30MAR27 117.50 P 0.00 0.00 0.00 13.89 -0.83 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 15.41 -0.91 34 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 17.05 -0.94 34 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 18.73 -1.09 34 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 20.92 -0.82 35 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 22.75 -0.86 35 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 24.63 -0.92 36 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 26.60 -0.93 36 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 28.60 -0.97 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.66 -0.97 36 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 32.73 -1.01 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.85 -1.03 36 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 36.93 -1.42 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.20 -1.38 37 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 41.54 -1.28 37 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.67 -1.42 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.94 -1.45 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.40 -1.34 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.60 -1.50 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.75 -1.81 36 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 55.40 -1.54 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 57.98 -1.46 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 60.49 -1.48 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 62.98 -1.49 42 0 6 0
30MAR27 177.50 P 0.00 0.00 0.00 65.48 -1.49 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 67.98 -1.49 44 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 70.49 -1.42 45 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 72.98 -1.43 46 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 75.48 -1.43 47 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 77.98 -1.43 48 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 80.48 -1.43 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 82.98 -1.43 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 85.48 -1.43 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 87.99 -1.42 51 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 92.98 -1.42 53 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 97.98 -1.42 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 55 0
29JUN27 52.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 18 0
29JUN27 55.00 P 0.00 0.00 0.00 0.20 -0.03 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.41 -0.05 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.55 -0.07 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.76 -0.06 37 0 112 0
29JUN27 67.50 P 0.00 0.00 0.00 0.98 -0.10 37 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.27 -0.10 37 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 1.60 -0.14 37 0 164 0
29JUN27 75.00 P 0.00 0.00 0.00 2.00 -0.15 37 0 67 0
29JUN27 77.50 P 0.00 0.00 0.00 2.44 -0.20 37 0 15 0
29JUN27 80.00 P 3.28 3.28 3.28 2.98 -0.20 37 1 146 +1
29JUN27 82.50 P 0.00 0.00 0.00 3.53 -0.28 37 0 37 0
29JUN27 85.00 P 0.00 0.00 0.00 4.22 -0.28 37 0 876 0
29JUN27 87.50 P 0.00 0.00 0.00 4.92 -0.21 37 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 5.58 -0.28 37 0 204 0
29JUN27 92.50 P 0.00 0.00 0.00 6.34 -0.33 36 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 7.17 -0.41 36 0 47 0
29JUN27 97.50 P 0.00 0.00 0.00 8.14 -0.41 36 0 46 0
29JUN27 100.00 P 0.00 0.00 0.00 9.14 -0.44 36 0 110 0
29JUN27 102.50 P 0.00 0.00 0.00 10.22 -0.55 36 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 11.41 -0.56 36 0 476 0
29JUN27 107.50 P 0.00 0.00 0.00 12.62 -0.59 36 0 27 0
29JUN27 110.00 P 0.00 0.00 0.00 13.92 -0.68 36 0 151 0
29JUN27 112.50 P 0.00 0.00 0.00 15.32 -0.69 36 0 397 0
29JUN27 115.00 P 0.00 0.00 0.00 16.77 -0.74 36 0 267 0
29JUN27 117.50 P 0.00 0.00 0.00 18.32 -0.69 36 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 19.80 -0.74 35 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 21.37 -0.99 35 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 23.35 -0.75 36 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 25.11 -0.79 36 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 26.92 -0.81 36 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 28.78 -0.84 36 0 300 0
29JUN27 135.00 P 0.00 0.00 0.00 30.68 -0.87 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 32.58 -0.92 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.59 -0.92 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.61 -0.94 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 38.65 -0.96 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 40.68 -1.03 36 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 42.81 -1.00 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 44.94 -1.03 37 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 47.09 -1.05 37 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 49.09 -1.24 36 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 51.25 -1.29 36 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 53.50 -1.27 36 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 55.73 -1.56 36 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 57.97 -1.58 36 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 60.24 -1.59 36 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 62.69 -1.44 37 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 64.98 -1.44 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 67.28 -1.46 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 69.75 -1.35 38 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 72.05 -1.35 37 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 74.47 -1.27 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 76.37 -1.72 35 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 78.94 -1.51 37 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 81.45 -1.36 38 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 83.81 -1.36 38 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 85.75 -1.80 34 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 88.31 -1.65 35 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 93.05 -1.67 35 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 97.98 -1.48 36 0 0 0
TOTAL PUT 2,534 155,786 +72
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$ 38.900
28AUG26 23.00 C 0.00 0.00 0.00 16.06 +0.54 191 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 15.06 +0.54 177 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 14.06 +0.54 164 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.06 +0.54 152 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.92 +0.40 71 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.07 +0.55 129 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.07 +0.55 118 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.08 +0.56 108 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.08 +0.58 97 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.92 +0.39 0 0 135 0
28AUG26 33.00 C 5.99 5.99 5.99 6.05 +0.50 71 5 50 -5
28AUG26 34.00 C 0.00 0.00 0.00 4.97 +0.38 49 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 4.00 +0.32 44 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 3.10 +0.26 44 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 2.28 +0.18 44 0 203 0
28AUG26 38.00 C 0.00 0.00 0.00 1.59 +0.12 44 0 321 0
28AUG26 39.00 C 1.01 1.17 1.00 1.07 +0.07 45 425 633 +302
28AUG26 40.00 C 0.70 0.71 0.62 0.64 -0.01 44 46 300 -25
28AUG26 41.00 C 0.43 0.52 0.43 0.38 -0.01 44 23 272 0
28AUG26 42.00 C 0.24 0.26 0.23 0.20 -0.02 44 86 374 -26
28AUG26 43.00 C 0.15 0.15 0.15 0.10 -0.02 44 2 277 0
28AUG26 44.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 421 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 445 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.01 45 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 55 0 155 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 122 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 95 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.06 +0.48 81 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.06 +0.48 75 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.06 +0.47 69 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.16 +0.63 74 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 12.15 +0.53 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.14 +0.56 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.33 +0.59 67 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.27 +0.54 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.36 +0.57 56 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.41 +0.56 52 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 6.15 +0.16 34 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 5.34 +0.16 38 0 75 0
29SEP26 35.00 C 4.46 4.46 4.46 4.70 +0.27 42 15 166 0
29SEP26 36.00 C 4.01 4.01 4.01 3.98 +0.24 42 15 97 0
29SEP26 37.00 C 3.30 3.30 3.30 3.33 +0.19 42 15 190 0
29SEP26 38.00 C 2.70 2.70 2.70 2.80 +0.20 43 15 302 +1
29SEP26 39.00 C 0.00 0.00 0.00 2.28 +0.19 43 0 256 0
29SEP26 40.00 C 0.00 0.00 0.00 1.86 +0.17 43 0 643 0
29SEP26 41.00 C 0.00 0.00 0.00 1.47 +0.10 43 0 518 0
29SEP26 42.00 C 0.00 0.00 0.00 1.16 +0.08 43 0 2,643 0
29SEP26 43.00 C 0.00 0.00 0.00 0.90 +0.06 43 0 882 0
29SEP26 44.00 C 0.70 0.70 0.70 0.69 +0.05 43 8 119 +3
29SEP26 45.00 C 0.62 0.62 0.62 0.52 +0.03 43 2 284 +2
29SEP26 46.00 C 0.00 0.00 0.00 0.39 +0.02 43 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.29 +0.02 43 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 83 0
29SEP26 50.00 C 0.00 0.00 0.00 0.11 0.00 42 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 0.00 43 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 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 48 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 59 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 69 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 8 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 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 15.07 +0.39 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 14.34 +0.63 69 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 13.31 +0.71 62 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.35 +0.71 59 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.39 +0.70 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.45 +0.62 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.57 +0.65 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.66 +0.60 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.78 +0.55 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.95 +0.51 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.98 +0.28 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.26 +0.25 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.67 +0.30 43 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.05 +0.27 43 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 3.48 +0.23 42 0 113 0
29OCT26 39.00 C 0.00 0.00 0.00 2.98 +0.20 42 0 142 0
29OCT26 40.00 C 0.00 0.00 0.00 2.54 +0.17 42 0 206 0
29OCT26 41.00 C 0.00 0.00 0.00 2.15 +0.12 42 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 1.83 +0.11 43 0 121 0
29OCT26 43.00 C 0.00 0.00 0.00 1.54 +0.09 43 0 165 0
29OCT26 44.00 C 0.00 0.00 0.00 1.28 +0.08 43 0 173 0
29OCT26 45.00 C 0.90 0.91 0.90 1.05 +0.06 42 30 119 +30
29OCT26 46.00 C 0.00 0.00 0.00 0.86 +0.05 42 0 374 0
29OCT26 47.00 C 0.00 0.00 0.00 0.69 +0.06 42 0 244 0
29OCT26 48.00 C 0.00 0.00 0.00 0.56 +0.03 42 0 74 0
29OCT26 49.00 C 0.00 0.00 0.00 0.45 +0.01 42 0 7 0
27NOV26 29.00 C 0.00 0.00 0.00 10.73 - 51 0 0 -
27NOV26 30.00 C 0.00 0.00 0.00 9.85 +0.52 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.04 +0.51 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.23 +0.54 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.29 +0.34 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.71 +0.45 46 0 0 0
27NOV26 35.00 C 5.65 5.65 5.65 5.78 +0.16 42 15 15 +15
27NOV26 36.00 C 5.14 5.14 5.14 5.24 +0.22 43 15 15 +15
27NOV26 37.00 C 4.47 4.47 4.47 4.72 +0.23 44 15 15 +15
27NOV26 38.00 C 0.00 0.00 0.00 4.19 +0.21 44 0 55 0
27NOV26 39.00 C 0.00 0.00 0.00 3.70 +0.19 44 0 80 0
27NOV26 40.00 C 0.00 0.00 0.00 3.26 +0.17 44 0 93 0
27NOV26 41.00 C 0.00 0.00 0.00 2.86 +0.15 44 0 21 0
27NOV26 42.00 C 0.00 0.00 0.00 2.52 +0.14 44 0 140 0
27NOV26 43.00 C 0.00 0.00 0.00 2.21 +0.12 44 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 1.92 +0.11 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 1.66 +0.08 44 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 1.44 +0.07 44 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 1.24 +0.06 44 0 13 0
27NOV26 48.00 C 0.00 0.00 0.00 1.03 +0.02 43 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.91 +0.07 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.62 +0.69 65 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.66 +0.68 62 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.75 +0.69 60 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.80 +0.67 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.87 +0.60 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.97 +0.52 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.04 +0.42 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.13 +0.40 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.34 +0.35 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.53 +0.27 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.94 +0.63 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.17 +0.49 46 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.42 +0.33 44 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.90 +0.37 45 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 5.33 +0.31 45 0 134 0
30DEC26 38.00 C 0.00 0.00 0.00 4.82 +0.14 45 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 4.33 +0.21 44 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 3.83 +0.13 44 0 720 0
30DEC26 41.00 C 0.00 0.00 0.00 3.49 +0.17 44 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 3.16 +0.18 45 0 1,125 0
30DEC26 43.00 C 0.00 0.00 0.00 2.80 +0.13 44 0 19 0
30DEC26 44.00 C 0.00 0.00 0.00 2.48 +0.09 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.22 +0.09 44 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.98 +0.07 44 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.75 +0.03 44 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.55 -0.04 44 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 1.36 -0.01 44 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.20 -0.01 44 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 0.87 -0.02 44 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 0.62 -0.03 44 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.45 -0.04 44 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 -0.03 44 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 -0.03 44 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 -0.02 44 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 17.02 +0.82 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.12 +0.81 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.21 +0.76 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.96 +0.34 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.50 +0.42 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.71 +0.44 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.91 +0.41 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.08 +0.50 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.42 +0.44 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.64 +0.23 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.97 +0.52 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.37 +0.62 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.75 +0.55 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.25 +0.59 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.72 +0.54 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.24 +0.52 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.76 +0.25 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.27 +0.24 45 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 4.93 +0.16 45 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.55 +0.14 45 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 4.21 +0.19 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.88 +0.17 45 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 3.57 +0.15 45 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 3.29 +0.12 45 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 3.02 +0.10 45 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.78 +0.10 45 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.55 +0.09 45 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.34 +0.08 45 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.88 +0.07 45 0 123 0
30MAR27 55.00 C 1.65 1.65 1.65 1.51 +0.05 45 18 84 +18
30MAR27 57.50 C 0.00 0.00 0.00 1.21 +0.04 44 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.97 +0.04 44 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.77 +0.02 44 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.62 +0.02 44 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.49 +0.01 44 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.39 +0.01 44 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.31 +0.01 44 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.25 +0.01 44 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.20 +0.01 44 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.16 +0.01 44 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 17.02 +0.38 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 16.18 +0.37 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.37 +0.36 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.59 +0.36 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.83 +0.35 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.10 +0.35 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.40 +0.34 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.06 +0.67 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.39 +0.64 48 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 10.45 +0.32 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 10.14 +0.59 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.53 +0.54 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.98 +0.52 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.48 +0.32 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.92 +0.25 46 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 7.46 +0.26 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.01 +0.25 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.56 +0.36 46 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 6.17 +0.37 46 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.79 +0.35 46 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.43 +0.35 46 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.10 +0.33 46 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.78 +0.30 46 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.44 +0.13 45 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.22 +0.18 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.92 +0.14 45 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 3.71 +0.17 46 0 92 0
TOTAL CALL 750 22,944 +345
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 62 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 189 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 263 0
28AUG26 34.00 P 0.00 0.00 0.00 0.03 -0.04 45 0 264 0
28AUG26 35.00 P 0.00 0.00 0.00 0.08 -0.08 45 0 312 0
28AUG26 36.00 P 0.19 0.19 0.19 0.18 -0.14 45 4 301 0
28AUG26 37.00 P 0.42 0.42 0.40 0.35 -0.21 43 55 617 -24
28AUG26 38.00 P 0.73 0.74 0.71 0.65 -0.29 43 67 526 -23
28AUG26 39.00 P 1.01 1.07 1.01 1.08 -0.37 42 45 621 -45
28AUG26 40.00 P 0.00 0.00 0.00 1.71 -0.39 44 0 442 0
28AUG26 41.00 P 0.00 0.00 0.00 2.44 -0.41 44 0 126 0
28AUG26 42.00 P 0.00 0.00 0.00 3.27 -0.42 44 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 4.18 -0.41 44 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 5.13 -0.41 44 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 6.12 -0.39 48 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 7.10 -0.40 0 0 94 0
28AUG26 47.00 P 0.00 0.00 0.00 8.10 -0.40 0 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 9.10 -0.40 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.10 -0.40 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.10 -0.40 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.60 -0.40 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.10 -0.40 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.60 -0.40 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.10 -0.40 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.60 -0.40 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 26.10 -0.40 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.60 -0.40 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.10 -0.40 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 25 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 -0.04 43 0 86 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 -0.05 43 0 126 0
29SEP26 33.00 P 0.00 0.00 0.00 0.32 -0.07 43 0 472 0
29SEP26 34.00 P 0.58 0.58 0.58 0.48 -0.10 43 30 403 +30
29SEP26 35.00 P 0.00 0.00 0.00 0.71 -0.13 43 0 504 0
29SEP26 36.00 P 1.03 1.03 1.03 0.99 -0.16 43 2 503 +2
29SEP26 37.00 P 1.37 1.37 1.37 1.35 -0.18 43 40 1,918 0
29SEP26 38.00 P 0.00 0.00 0.00 1.72 -0.24 42 0 566 0
29SEP26 39.00 P 0.00 0.00 0.00 2.18 -0.29 42 0 2,812 0
29SEP26 40.00 P 0.00 0.00 0.00 2.83 -0.25 43 0 896 0
29SEP26 41.00 P 3.64 3.64 3.64 3.38 -0.33 42 15 76 +15
29SEP26 42.00 P 4.45 4.45 4.45 4.11 -0.31 42 15 129 +15
29SEP26 43.00 P 0.00 0.00 0.00 4.89 -0.31 43 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 5.66 -0.35 42 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 6.49 -0.37 42 0 330 0
29SEP26 46.00 P 0.00 0.00 0.00 7.38 -0.48 43 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 8.23 -0.54 40 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 9.21 -0.52 42 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 10.14 -0.50 40 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 11.10 -0.50 0 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 13.60 -0.40 0 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 16.10 -0.40 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.60 -0.40 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.10 -0.40 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.60 -0.40 0 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 26.10 -0.40 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.60 -0.40 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.10 -0.40 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.60 -0.40 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.10 -0.40 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.60 -0.40 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.10 -0.40 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.60 -0.40 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.10 -0.40 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.60 -0.40 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.10 -0.40 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 53.60 -0.40 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.15 -0.03 42 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.23 -0.05 42 0 107 0
29OCT26 31.00 P 0.00 0.00 0.00 0.34 -0.06 42 0 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.49 -0.08 42 0 117 0
29OCT26 33.00 P 0.00 0.00 0.00 0.68 -0.09 42 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 0.92 -0.12 42 0 30 0
29OCT26 35.00 P 1.22 1.22 1.22 1.20 -0.14 42 1 118 +1
29OCT26 36.00 P 0.00 0.00 0.00 1.52 -0.17 42 0 98 0
29OCT26 37.00 P 0.00 0.00 0.00 1.89 -0.21 42 0 73 0
29OCT26 38.00 P 2.19 2.19 2.19 2.32 -0.24 41 6 72 +5
29OCT26 39.00 P 0.00 0.00 0.00 2.81 -0.27 41 0 236 0
29OCT26 40.00 P 0.00 0.00 0.00 3.38 -0.30 41 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 3.99 -0.31 41 0 271 0
29OCT26 42.00 P 5.28 5.28 5.28 4.68 -0.30 42 15 30 +15
29OCT26 43.00 P 5.46 5.46 5.46 5.38 -0.31 42 9 9 +9
29OCT26 44.00 P 0.00 0.00 0.00 6.18 -0.29 43 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.95 -0.31 42 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.66 -0.65 40 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.58 -0.60 42 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.38 -0.70 39 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.33 -0.58 41 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.35 - 44 0 0 -
27NOV26 30.00 P 0.00 0.00 0.00 0.49 -0.07 44 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.65 -0.09 44 0 30 0
27NOV26 32.00 P 0.00 0.00 0.00 0.86 -0.10 44 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 1.12 -0.11 44 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.40 -0.13 44 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 1.70 -0.16 44 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 2.06 -0.18 43 0 29 0
27NOV26 37.00 P 0.00 0.00 0.00 2.46 -0.21 43 0 82 0
27NOV26 38.00 P 0.00 0.00 0.00 2.91 -0.24 43 0 50 0
27NOV26 39.00 P 0.00 0.00 0.00 3.42 -0.25 43 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 4.00 -0.25 43 0 546 0
27NOV26 41.00 P 0.00 0.00 0.00 4.50 -0.40 42 0 353 0
27NOV26 42.00 P 0.00 0.00 0.00 5.24 -0.31 43 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 5.94 -0.32 43 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 6.59 -0.42 42 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.34 -0.44 42 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.14 -0.41 42 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.92 -0.52 42 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.83 -0.48 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.65 -0.53 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.10 -0.05 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.16 -0.05 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.23 -0.06 44 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.32 -0.09 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.43 -0.12 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.58 -0.13 44 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.76 -0.16 44 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 0.97 -0.16 44 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 1.22 -0.14 44 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 1.50 -0.14 44 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 1.82 -0.16 44 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.15 -0.23 44 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.53 -0.23 43 0 367 0
30DEC26 37.00 P 0.00 0.00 0.00 2.96 -0.25 43 0 772 0
30DEC26 38.00 P 0.00 0.00 0.00 3.43 -0.27 43 0 547 0
30DEC26 39.00 P 0.00 0.00 0.00 3.93 -0.53 43 0 996 0
30DEC26 40.00 P 0.00 0.00 0.00 4.51 -0.27 43 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 5.11 -0.28 43 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 5.74 -0.48 43 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 6.43 -0.50 44 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 7.08 -0.57 43 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 7.79 -0.69 43 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 8.61 -0.65 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.39 -0.35 43 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.20 -0.36 44 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 11.03 -0.74 43 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 11.88 -0.49 44 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 14.06 -0.41 43 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 16.33 -0.44 43 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 18.66 -0.49 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.15 -0.47 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.61 -0.46 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.10 -0.40 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.60 -0.40 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.10 -0.40 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.60 -0.40 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.10 -0.40 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.60 -0.40 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.10 -0.40 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.60 -0.40 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.10 -0.40 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.60 -0.40 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.10 -0.40 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.60 -0.40 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.27 -0.03 44 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 0.36 -0.04 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.48 -0.04 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.62 -0.06 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.79 -0.06 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.99 -0.08 45 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.21 -0.08 45 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 1.47 -0.11 45 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 1.76 -0.10 45 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.08 -0.13 45 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.41 -0.17 44 0 105 0
30MAR27 34.00 P 0.00 0.00 0.00 2.77 -0.21 44 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.15 -0.21 44 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 3.57 -0.17 44 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.03 -0.18 44 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 4.52 -0.20 44 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.06 -0.22 44 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 5.62 -0.47 44 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 6.21 -0.49 44 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 6.83 -0.46 44 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 7.49 -0.26 44 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.13 -0.31 43 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 8.83 -0.61 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.56 -0.33 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.30 -0.64 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.09 -0.32 44 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 11.87 -0.33 44 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 12.67 -0.34 44 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 14.73 -0.35 44 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 16.88 -0.45 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.09 -0.43 43 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 21.21 -0.62 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.80 -0.38 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.20 -0.39 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.63 -0.40 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.10 -0.40 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.60 -0.40 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 36.10 -0.40 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.60 -0.40 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 41.10 -0.40 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.55 -0.02 45 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.69 -0.03 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.86 -0.03 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.09 -0.01 45 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.32 0.00 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.56 -0.02 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.86 0.00 45 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.15 -0.01 45 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 2.51 0.00 45 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 2.83 -0.09 45 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.20 -0.09 45 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.58 -0.07 45 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 3.99 -0.14 44 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 4.43 -0.15 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.92 -0.15 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.42 -0.16 44 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 5.94 -0.09 44 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 6.53 -0.21 44 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 7.10 -0.23 44 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 7.72 -0.26 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.37 -0.27 44 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.03 -0.49 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.72 -0.51 44 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.42 -0.52 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.17 -0.54 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.90 -0.36 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.70 -0.27 44 0 0 0
TOTAL PUT 304 29,612 0
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$ 35.740
28AUG26 21.00 C 0.00 0.00 0.00 14.76 -0.78 123 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 13.76 -0.78 111 0 10 0
28AUG26 23.00 C 0.00 0.00 0.00 12.76 -0.79 100 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 11.76 -0.80 89 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 10.76 -0.78 78 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 9.76 -0.78 67 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.76 -0.78 55 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.76 -0.78 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.77 -0.78 56 0 26 0
28AUG26 30.00 C 0.00 0.00 0.00 5.78 -0.78 53 0 45 0
28AUG26 31.00 C 5.28 5.28 5.28 4.81 -0.72 52 1 55 +1
28AUG26 32.00 C 0.00 0.00 0.00 3.87 -0.77 51 0 129 0
28AUG26 33.00 C 0.00 0.00 0.00 3.01 -0.73 52 0 243 0
28AUG26 34.00 C 0.00 0.00 0.00 2.23 -0.69 52 0 177 0
28AUG26 35.00 C 0.00 0.00 0.00 1.54 -0.66 50 0 633 0
28AUG26 36.00 C 0.96 0.96 0.96 1.03 -0.57 50 4 264 +4
28AUG26 37.00 C 0.87 0.95 0.66 0.69 -0.43 53 13 295 +3
28AUG26 38.00 C 0.58 0.70 0.41 0.42 -0.33 53 9 339 +5
28AUG26 39.00 C 0.38 0.42 0.38 0.24 -0.24 53 23 353 -12
28AUG26 40.00 C 0.25 0.25 0.25 0.13 -0.16 52 20 239 0
28AUG26 41.00 C 0.15 0.15 0.11 0.07 -0.10 53 65 1,571 -50
28AUG26 42.00 C 0.09 0.09 0.08 0.03 -0.07 52 39 2,119 -8
28AUG26 43.00 C 0.06 0.06 0.05 0.02 -0.03 55 11 178 -11
28AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 190 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 137 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 80 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 91 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 216 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 95 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 74 0
29SEP26 16.00 C 0.00 0.00 0.00 19.79 -0.78 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.29 -0.79 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.80 -0.78 78 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.30 -0.78 71 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.80 -0.78 63 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.30 -0.78 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.80 -0.78 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.30 -0.79 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.81 -0.78 62 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 14.81 -0.78 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.81 -0.79 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.82 -0.78 48 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.83 -0.78 48 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.84 -0.79 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.87 -0.78 48 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 8.78 -0.91 0 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 7.97 -0.72 48 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 6.86 -0.96 30 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 6.00 -0.76 38 0 146 0
29SEP26 31.00 C 5.60 5.75 5.60 5.44 -0.51 50 25 78 +5
29SEP26 32.00 C 0.00 0.00 0.00 4.61 -0.74 48 0 345 0
29SEP26 33.00 C 0.00 0.00 0.00 3.91 -0.72 47 0 210 0
29SEP26 34.00 C 3.57 3.57 3.57 3.17 -0.79 45 10 136 +10
29SEP26 35.00 C 0.00 0.00 0.00 2.65 -0.71 46 0 568 0
29SEP26 36.00 C 0.00 0.00 0.00 2.15 -0.69 46 0 207 0
29SEP26 37.00 C 0.00 0.00 0.00 1.83 -0.50 48 0 271 0
29SEP26 38.00 C 1.47 1.47 1.47 1.48 -0.43 48 1 180 0
29SEP26 39.00 C 1.40 1.40 1.37 1.17 -0.41 48 25 162 +25
29SEP26 40.00 C 1.19 1.19 0.95 0.92 -0.40 48 17 239 +2
29SEP26 41.00 C 0.00 0.00 0.00 0.71 -0.35 48 0 177 0
29SEP26 42.00 C 0.00 0.00 0.00 0.55 -0.30 48 0 114 0
29SEP26 43.00 C 0.00 0.00 0.00 0.42 -0.25 48 0 183 0
29SEP26 44.00 C 0.00 0.00 0.00 0.31 -0.22 48 0 119 0
29SEP26 45.00 C 0.00 0.00 0.00 0.23 -0.18 48 0 76 0
29SEP26 46.00 C 0.00 0.00 0.00 0.17 -0.15 47 0 81 0
29SEP26 47.00 C 0.30 0.30 0.27 0.13 -0.11 48 2 98 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 -0.09 48 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 -0.07 48 0 65 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 -0.06 48 0 553 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.03 50 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 18 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 95 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 14.87 -0.78 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 13.89 -0.78 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 12.92 -0.70 49 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.96 -0.66 49 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.84 -0.86 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.09 -0.67 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.92 -0.81 30 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.08 -0.79 39 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.28 -0.78 42 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 6.52 -0.72 44 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 5.80 -0.82 45 0 105 0
29OCT26 32.00 C 5.01 5.01 5.01 5.30 -0.42 49 15 98 0
29OCT26 33.00 C 4.92 4.92 4.92 4.66 -0.57 49 15 30 0
29OCT26 34.00 C 0.00 0.00 0.00 3.96 -0.65 47 0 105 0
29OCT26 35.00 C 3.35 3.35 3.35 3.44 -0.48 47 17 123 -17
29OCT26 36.00 C 0.00 0.00 0.00 2.98 -0.44 47 0 165 0
29OCT26 37.00 C 2.59 2.59 2.59 2.59 -0.44 48 15 148 0
29OCT26 38.00 C 2.25 2.25 2.25 2.25 -0.39 49 15 72 -15
29OCT26 39.00 C 1.95 1.95 1.95 1.95 -0.36 49 15 65 -5
29OCT26 40.00 C 0.00 0.00 0.00 1.67 -0.33 49 0 96 0
29OCT26 41.00 C 0.00 0.00 0.00 1.43 -0.28 50 0 63 0
29OCT26 42.00 C 1.28 1.28 1.28 1.20 -0.25 49 15 31 +15
29OCT26 43.00 C 1.16 1.16 1.16 1.01 -0.21 50 5 4 -1
29OCT26 44.00 C 0.00 0.00 0.00 0.84 -0.19 49 0 10 0
29OCT26 45.00 C 0.00 0.00 0.00 0.70 -0.17 49 0 57 0
29OCT26 46.00 C 0.00 0.00 0.00 0.58 -0.14 49 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.48 -0.12 49 0 39 0
29OCT26 48.00 C 0.00 0.00 0.00 0.40 -0.10 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.33 -0.09 49 0 8 0
27NOV26 25.00 C 0.00 0.00 0.00 10.84 -0.87 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.09 -0.76 45 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.05 -0.72 38 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.25 -0.69 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.49 -0.66 44 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.97 -0.51 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.28 -0.48 50 0 0 0
27NOV26 32.00 C 5.83 5.83 5.83 5.63 -0.60 50 11 11 +11
27NOV26 33.00 C 5.23 5.23 5.23 5.02 -0.59 50 15 45 +15
27NOV26 34.00 C 4.34 4.34 4.34 4.42 -0.59 49 15 45 +15
27NOV26 35.00 C 3.95 3.95 3.95 3.95 -0.53 50 14 29 +14
27NOV26 36.00 C 0.00 0.00 0.00 3.49 -0.52 49 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 3.13 -0.43 50 0 85 0
27NOV26 38.00 C 0.00 0.00 0.00 2.79 -0.42 51 0 130 0
27NOV26 39.00 C 0.00 0.00 0.00 2.43 -0.34 51 0 8 0
27NOV26 40.00 C 0.00 0.00 0.00 2.14 -0.35 51 0 30 0
27NOV26 41.00 C 0.00 0.00 0.00 1.85 -0.34 50 0 62 0
27NOV26 42.00 C 0.00 0.00 0.00 1.62 -0.29 50 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 1.40 -0.28 50 0 7 0
27NOV26 44.00 C 0.00 0.00 0.00 1.21 -0.25 50 0 23 0
27NOV26 45.00 C 0.00 0.00 0.00 1.05 -0.18 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.87 -0.20 50 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.76 -0.17 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.64 -0.17 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.57 -0.14 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.91 -0.83 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.95 -0.82 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.92 -0.89 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.96 -0.93 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.03 -0.89 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.09 -0.95 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.25 -0.77 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.48 -0.71 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.75 -0.72 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.08 -0.69 46 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 6.63 -0.48 50 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 5.91 -0.59 48 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 5.37 -0.56 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 4.87 -0.52 49 0 15 0
30DEC26 35.00 C 4.49 4.49 4.49 4.58 -0.36 51 1 836 0
30DEC26 36.00 C 0.00 0.00 0.00 4.01 -0.68 49 0 127 0
30DEC26 37.00 C 0.00 0.00 0.00 3.64 -0.63 50 0 135 0
30DEC26 38.00 C 0.00 0.00 0.00 3.30 -0.55 50 0 190 0
30DEC26 39.00 C 0.00 0.00 0.00 2.98 -0.42 51 0 37 0
30DEC26 40.00 C 0.00 0.00 0.00 2.67 -0.42 51 0 227 0
30DEC26 41.00 C 0.00 0.00 0.00 2.39 -0.42 50 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 2.11 -0.44 50 0 58 0
30DEC26 43.00 C 0.00 0.00 0.00 1.90 -0.37 50 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.69 -0.32 50 0 118 0
30DEC26 45.00 C 0.00 0.00 0.00 1.49 -0.35 50 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.33 -0.30 50 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 1.18 -0.29 50 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.04 -0.27 50 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.93 -0.23 50 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.81 -0.24 50 0 1,106 0
30DEC26 52.50 C 0.00 0.00 0.00 0.60 -0.18 50 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.44 -0.14 50 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.32 -0.12 50 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 -0.09 50 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 -0.07 50 0 15 0
30DEC26 65.00 C 0.35 0.35 0.35 0.12 -0.06 50 1 39 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.04 50 0 94 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.03 51 0 65 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.02 50 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 94 0
30MAR27 21.00 C 0.00 0.00 0.00 14.91 -0.95 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.95 -1.00 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.06 -0.97 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.24 -0.93 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.45 -0.93 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.70 -0.75 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.99 -0.73 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.31 -0.70 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.69 -0.68 47 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 8.09 -0.60 47 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 7.52 -0.59 47 0 0 0
30MAR27 32.00 C 6.96 6.96 6.96 7.02 -0.54 48 15 15 +15
30MAR27 33.00 C 0.00 0.00 0.00 6.52 -0.53 48 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 6.14 -0.44 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.70 -0.42 49 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 5.32 -0.38 50 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 4.92 -0.41 49 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 4.62 -0.35 50 0 28 0
30MAR27 39.00 C 0.00 0.00 0.00 4.29 -0.36 50 0 2 0
30MAR27 40.00 C 0.00 0.00 0.00 3.96 -0.35 50 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 3.63 -0.35 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.37 -0.29 50 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 3.11 -0.29 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.84 -0.30 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.63 -0.25 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.43 -0.24 50 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.23 -0.24 50 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.04 -0.22 50 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.89 -0.18 50 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.74 -0.19 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.40 -0.15 50 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.14 -0.13 50 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 0.92 -0.11 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.74 -0.10 49 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.60 -0.08 49 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 15.16 -1.03 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.34 -1.01 45 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.56 -0.94 46 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 12.78 -0.96 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.10 -0.91 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.44 -0.87 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 10.84 -0.81 48 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 10.25 -0.55 48 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 9.66 -0.55 48 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 9.15 -0.50 49 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 8.63 -0.50 49 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 8.13 -0.48 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.69 -0.51 49 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 7.25 -0.50 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.81 -0.51 50 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 6.44 -0.53 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.22 -0.37 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.78 -0.51 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.37 -0.58 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.16 -0.47 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.78 -0.55 50 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 4.60 -0.34 51 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 4.35 -0.32 51 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.99 -0.52 50 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.76 -0.32 50 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.53 -0.35 50 0 106 0
29JUN27 47.00 C 0.00 0.00 0.00 3.34 -0.35 51 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 3.17 -0.35 51 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 3.07 -0.28 51 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.87 -0.29 51 0 27 0
TOTAL CALL 449 22,540 +21
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 133 0 3 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 122 0 52 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 145 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 46 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 75 0 176 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 151 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 251 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 0.00 54 0 385 0
28AUG26 31.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 521 0
28AUG26 32.00 P 0.00 0.00 0.00 0.12 +0.02 53 0 314 0
28AUG26 33.00 P 0.25 0.30 0.25 0.25 +0.05 52 9 366 +5
28AUG26 34.00 P 0.39 0.53 0.38 0.48 +0.12 52 21 447 +4
28AUG26 35.00 P 0.67 0.92 0.67 0.84 +0.20 53 55 332 -38
28AUG26 36.00 P 1.32 1.45 1.32 1.34 +0.31 54 155 584 -5
28AUG26 37.00 P 1.70 1.70 1.70 1.91 +0.32 52 5 140 -5
28AUG26 38.00 P 2.69 2.69 2.69 2.64 +0.46 52 1 192 -1
28AUG26 39.00 P 0.00 0.00 0.00 3.47 +0.55 52 0 110 0
28AUG26 40.00 P 0.00 0.00 0.00 4.36 +0.62 52 0 403 0
28AUG26 41.00 P 0.00 0.00 0.00 5.46 +0.84 70 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 6.45 +0.73 78 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 7.43 +0.76 84 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 8.46 +0.75 95 0 16 0
28AUG26 45.00 P 9.26 9.26 9.26 9.44 +0.78 100 40 35 -5
28AUG26 46.00 P 0.00 0.00 0.00 10.49 +1.01 113 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.49 +0.86 120 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.41 +0.78 117 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.47 +0.84 130 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.35 +0.72 119 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 97 0
29SEP26 23.00 P 0.02 0.02 0.02 0.01 0.00 53 4 21 -4
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 47 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 0.00 49 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 0.00 48 0 54 0
29SEP26 28.00 P 0.13 0.13 0.13 0.14 0.00 48 20 142 +20
29SEP26 29.00 P 0.22 0.24 0.22 0.23 +0.01 48 21 181 +20
29SEP26 30.00 P 0.37 0.40 0.37 0.35 +0.01 47 3 210 0
29SEP26 31.00 P 0.51 0.56 0.51 0.55 +0.05 48 3 152 +1
29SEP26 32.00 P 0.70 0.75 0.68 0.78 +0.07 48 7 393 +7
29SEP26 33.00 P 1.15 1.15 1.12 1.10 +0.13 48 11 177 +1
29SEP26 34.00 P 1.50 1.50 1.40 1.47 +0.18 48 6 162 +6
29SEP26 35.00 P 1.95 1.95 1.95 1.92 +0.24 49 24 910 -15
29SEP26 36.00 P 2.45 2.63 2.45 2.43 +0.27 49 7 179 +6
29SEP26 37.00 P 0.00 0.00 0.00 3.03 +0.32 49 0 377 0
29SEP26 38.00 P 0.00 0.00 0.00 3.69 +0.29 50 0 240 0
29SEP26 39.00 P 4.59 4.59 4.59 4.42 +0.47 50 8 256 0
29SEP26 40.00 P 0.00 0.00 0.00 5.06 +0.41 48 2 1,079 -2
29SEP26 41.00 P 0.00 0.00 0.00 5.85 +0.45 47 0 121 0
29SEP26 42.00 P 0.00 0.00 0.00 6.88 +0.69 53 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.79 +0.66 55 0 77 0
29SEP26 44.00 P 8.60 8.60 8.60 8.72 +0.69 57 40 40 +40
29SEP26 45.00 P 0.00 0.00 0.00 9.68 +0.93 60 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 10.57 +0.59 59 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.65 +0.71 66 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 12.60 +0.81 67 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 13.65 +0.91 73 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.61 +0.91 75 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.90 +0.76 71 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 19.39 +0.91 76 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.89 +0.81 82 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.36 +0.65 86 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.76 +0.55 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.39 +0.68 99 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.89 +0.66 104 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.39 +0.68 109 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.89 +0.68 113 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.39 +0.68 118 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.89 +0.70 122 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.39 +0.70 126 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.76 +0.57 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.26 +0.55 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.89 +0.70 137 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.26 +0.55 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 47 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.13 +0.02 49 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.20 +0.03 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.29 +0.05 48 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.42 +0.07 48 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 0.58 +0.09 48 0 18 0
29OCT26 30.00 P 0.76 0.77 0.75 0.78 +0.11 48 4 7 +2
29OCT26 31.00 P 0.00 0.00 0.00 1.06 +0.16 49 0 30 0
29OCT26 32.00 P 1.19 1.31 1.19 1.34 +0.18 48 11 27 +1
29OCT26 33.00 P 0.00 0.00 0.00 1.75 +0.26 49 0 186 0
29OCT26 34.00 P 0.00 0.00 0.00 2.19 +0.31 49 0 138 0
29OCT26 35.00 P 0.00 0.00 0.00 2.69 +0.34 50 0 78 0
29OCT26 36.00 P 0.00 0.00 0.00 3.24 +0.39 50 0 110 0
29OCT26 37.00 P 0.00 0.00 0.00 3.83 +0.45 51 0 150 0
29OCT26 38.00 P 0.00 0.00 0.00 4.47 +0.43 51 0 65 0
29OCT26 39.00 P 0.00 0.00 0.00 5.15 +0.45 51 0 160 0
29OCT26 40.00 P 0.00 0.00 0.00 5.72 +0.34 49 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.65 +0.53 52 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 7.46 +0.57 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.29 +0.59 54 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.16 +0.62 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.05 +0.65 56 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.97 +0.68 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.90 +0.69 58 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.85 +0.71 60 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.82 +0.77 62 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.33 +0.04 49 0 2 0
27NOV26 26.00 P 0.52 0.52 0.52 0.46 +0.06 49 1 10 +1
27NOV26 27.00 P 0.00 0.00 0.00 0.61 +0.06 49 0 2 0
27NOV26 28.00 P 0.75 0.75 0.75 0.82 +0.09 49 15 15 +15
27NOV26 29.00 P 0.97 0.97 0.97 1.06 +0.12 49 1 1 +1
27NOV26 30.00 P 0.00 0.00 0.00 1.33 +0.13 49 0 0 0
27NOV26 31.00 P 1.68 1.68 1.68 1.66 +0.16 49 1 36 +1
27NOV26 32.00 P 2.04 2.04 2.04 2.03 +0.20 49 1 46 +1
27NOV26 33.00 P 0.00 0.00 0.00 2.44 +0.21 49 0 71 0
27NOV26 34.00 P 0.00 0.00 0.00 2.93 +0.28 49 0 87 0
27NOV26 35.00 P 0.00 0.00 0.00 3.47 +0.32 49 0 154 0
27NOV26 36.00 P 0.00 0.00 0.00 4.05 +0.36 50 0 123 0
27NOV26 37.00 P 0.00 0.00 0.00 4.71 +0.40 51 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.42 +0.53 51 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 6.13 +0.45 52 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 6.88 +0.49 53 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 7.62 +0.49 53 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 8.43 +0.59 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.24 +0.60 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.08 +0.63 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.94 +0.66 55 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.82 +0.69 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.71 +0.70 57 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.60 +0.59 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.50 +0.60 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 0.00 50 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 +0.01 50 0 286 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 +0.02 50 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.39 +0.01 49 0 155 0
30DEC26 25.00 P 0.00 0.00 0.00 0.53 +0.02 49 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.70 +0.03 49 0 42 0
30DEC26 27.00 P 0.00 0.00 0.00 0.90 +0.03 49 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 1.14 +0.06 49 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 1.41 +0.06 49 0 30 0
30DEC26 30.00 P 1.64 1.64 1.64 1.74 +0.10 49 35 86 +35
30DEC26 31.00 P 0.00 0.00 0.00 2.07 +0.09 49 0 204 0
30DEC26 32.00 P 0.00 0.00 0.00 2.48 +0.13 49 0 146 0
30DEC26 33.00 P 0.00 0.00 0.00 2.90 +0.13 48 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 3.39 +0.18 48 0 266 0
30DEC26 35.00 P 0.00 0.00 0.00 3.93 +0.23 49 0 147 0
30DEC26 36.00 P 0.00 0.00 0.00 4.58 +0.37 50 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 5.29 +0.52 51 0 83 0
30DEC26 38.00 P 0.00 0.00 0.00 5.88 +0.34 51 0 89 0
30DEC26 39.00 P 0.00 0.00 0.00 6.56 +0.38 51 0 129 0
30DEC26 40.00 P 0.00 0.00 0.00 7.32 +0.44 52 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 8.08 +0.47 52 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 8.85 +0.48 52 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 9.65 +0.50 53 0 22 0
30DEC26 44.00 P 0.00 0.00 0.00 10.47 +0.52 53 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 11.31 +0.54 54 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 12.17 +0.56 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.03 +0.57 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.91 +0.58 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.80 +0.59 56 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.70 +0.61 56 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.94 +0.61 56 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 20.21 +0.80 56 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.68 +0.88 59 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.07 +0.94 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.47 +0.95 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.89 +0.96 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.33 +1.04 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.77 +0.87 64 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.13 +0.92 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.59 +0.78 60 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.40 +0.06 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 +0.05 48 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.68 +0.08 49 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.85 +0.09 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.07 +0.11 48 0 93 0
30MAR27 26.00 P 0.00 0.00 0.00 1.30 +0.13 48 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.58 +0.15 48 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.88 +0.17 48 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 2.23 +0.20 48 0 29 0
30MAR27 30.00 P 0.00 0.00 0.00 2.58 +0.20 48 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 3.00 +0.25 48 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 3.42 +0.25 48 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 3.89 +0.29 48 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.42 +0.34 48 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 4.98 +0.38 48 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 5.61 +0.43 49 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 6.25 +0.47 49 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 6.86 +0.48 49 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 7.59 +0.55 50 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 8.33 +0.40 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 9.07 +0.41 51 0 29 0
30MAR27 42.00 P 0.00 0.00 0.00 9.82 +0.45 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.60 +0.47 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.38 +0.49 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.18 +0.52 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.01 +0.54 53 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.84 +0.54 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.68 +0.55 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.54 +0.57 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.41 +0.56 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.62 +0.59 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.83 +0.55 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.16 +0.85 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.47 +0.85 57 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.83 +0.91 57 0 0 0
29JUN27 21.00 P 0.70 0.70 0.70 0.82 +0.09 51 10 159 +10
29JUN27 22.00 P 0.00 0.00 0.00 1.01 +0.11 51 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 1.23 +0.11 51 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 1.47 +0.13 51 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 1.76 +0.16 51 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.05 +0.16 50 0 311 0
29JUN27 27.00 P 0.00 0.00 0.00 2.40 +0.21 50 0 127 0
29JUN27 28.00 P 2.68 2.68 2.68 2.76 +0.21 50 3 192 +3
29JUN27 29.00 P 0.00 0.00 0.00 3.13 +0.19 50 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.56 +0.23 50 0 85 0
29JUN27 31.00 P 0.00 0.00 0.00 4.00 +0.21 50 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 4.51 +0.24 51 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 4.96 +0.18 50 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 5.60 +0.28 51 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 6.17 +0.42 51 0 50 0
29JUN27 36.00 P 0.00 0.00 0.00 6.78 +0.43 51 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 7.45 +0.40 52 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 8.09 +0.41 52 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 8.77 +0.44 52 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 9.54 +0.54 53 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 10.25 +0.42 53 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 10.99 +0.45 53 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 11.73 +0.49 54 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 12.49 +0.50 54 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 13.26 +0.49 54 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 14.06 +0.52 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.86 +0.54 55 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 15.68 +0.56 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.50 +0.55 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.34 +0.55 55 0 4 0
TOTAL PUT 524 21,745 +105
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$1012.000
21AUG26 945.00 C 0.00 0.00 0.00 80.72 - 131 0 0 -
21AUG26 950.00 C 0.00 0.00 0.00 77.25 - 132 0 0 -
21AUG26 955.00 C 0.00 0.00 0.00 73.86 - 133 0 0 -
21AUG26 960.00 C 0.00 0.00 0.00 70.56 - 134 0 0 -
21AUG26 965.00 C 0.00 0.00 0.00 67.34 - 134 0 0 -
21AUG26 970.00 C 0.00 0.00 0.00 64.21 - 135 0 0 -
21AUG26 975.00 C 0.00 0.00 0.00 61.16 - 135 0 0 -
21AUG26 980.00 C 0.00 0.00 0.00 58.21 - 136 0 0 -
21AUG26 985.00 C 0.00 0.00 0.00 55.35 -30.62 136 0 0 0
21AUG26 990.00 C 0.00 0.00 0.00 52.58 -29.17 137 0 12 0
21AUG26 995.00 C 0.00 0.00 0.00 49.90 -31.57 137 0 0 0
21AUG26 1,000.00 C 0.00 0.00 0.00 47.31 -28.48 137 0 0 0
21AUG26 1,005.00 C 0.00 0.00 0.00 44.81 -30.28 138 0 15 0
21AUG26 1,010.00 C 0.00 0.00 0.00 42.40 -29.30 138 0 1 0
21AUG26 1,015.00 C 0.00 0.00 0.00 40.09 -28.58 138 0 15 0
21AUG26 1,020.00 C 40.00 40.00 38.18 37.86 -28.29 138 16 17 +16
21AUG26 1,025.00 C 0.00 0.00 0.00 35.72 -28.43 139 0 0 0
21AUG26 1,030.00 C 0.00 0.00 0.00 33.67 -26.43 139 0 0 0
21AUG26 1,035.00 C 0.00 0.00 0.00 31.71 -25.44 139 0 0 0
21AUG26 1,040.00 C 25.42 25.42 25.42 29.83 -24.94 139 1 4 0
21AUG26 1,045.00 C 0.00 0.00 0.00 28.05 -24.41 139 0 1 0
21AUG26 1,050.00 C 0.00 0.00 0.00 26.50 -25.48 140 0 0 0
21AUG26 1,055.00 C 0.00 0.00 0.00 24.69 -24.58 140 0 0 0
21AUG26 1,060.00 C 30.00 30.00 25.00 23.54 -23.55 141 2 10 +2
21AUG26 1,065.00 C 21.20 27.80 21.20 21.85 -22.88 141 2 47 0
21AUG26 1,070.00 C 0.00 0.00 0.00 20.38 -24.18 140 0 2 0
21AUG26 1,075.00 C 0.00 0.00 0.00 19.18 -23.13 141 0 0 0
21AUG26 1,080.00 C 0.00 0.00 0.00 18.38 -22.22 143 0 0 0
21AUG26 1,085.00 C 0.00 0.00 0.00 17.08 -20.59 143 0 0 0
21AUG26 1,090.00 C 0.00 0.00 0.00 16.31 -20.60 144 0 0 0
21AUG26 1,095.00 C 0.00 0.00 0.00 15.18 -18.40 144 0 0 0
21AUG26 1,100.00 C 20.00 20.00 10.57 14.12 -19.36 144 11 34 +9
21AUG26 1,105.00 C 0.00 0.00 0.00 12.73 -19.13 142 0 0 0
21AUG26 1,110.00 C 0.00 0.00 0.00 11.82 -18.49 142 0 0 0
21AUG26 1,115.00 C 0.00 0.00 0.00 10.96 -17.85 142 0 4 0
21AUG26 1,120.00 C 0.00 0.00 0.00 10.15 -17.23 142 0 0 0
21AUG26 1,125.00 C 0.00 0.00 0.00 9.40 -16.60 142 0 0 0
21AUG26 1,130.00 C 0.00 0.00 0.00 8.69 -15.99 142 0 1 0
21AUG26 1,135.00 C 0.00 0.00 0.00 8.03 -15.39 142 0 0 0
21AUG26 1,140.00 C 0.00 0.00 0.00 7.41 -14.79 142 0 0 0
21AUG26 1,145.00 C 0.00 0.00 0.00 6.83 -13.60 142 0 31 -1
21AUG26 1,150.00 C 0.00 0.00 0.00 6.30 -13.05 142 0 30 0
21AUG26 1,155.00 C 0.00 0.00 0.00 5.79 -12.53 142 0 0 0
21AUG26 1,160.00 C 0.00 0.00 0.00 5.33 -12.01 142 0 0 0
21AUG26 1,165.00 C 0.00 0.00 0.00 4.90 -11.50 142 0 0 0
21AUG26 1,170.00 C 0.00 0.00 0.00 4.50 -11.00 142 0 0 0
21AUG26 1,175.00 C 5.94 5.94 5.94 4.12 -10.53 142 1 1 0
21AUG26 1,180.00 C 0.00 0.00 0.00 3.78 -10.05 142 0 10 0
21AUG26 1,185.00 C 0.00 0.00 0.00 3.46 -9.60 142 0 0 0
21AUG26 1,190.00 C 0.00 0.00 0.00 3.17 -9.15 142 0 0 0
21AUG26 1,195.00 C 0.00 0.00 0.00 2.89 -8.73 142 0 3 0
21AUG26 1,200.00 C 0.00 0.00 0.00 2.64 -8.31 142 0 22 0
21AUG26 1,205.00 C 0.00 0.00 0.00 2.41 -7.91 142 0 0 0
21AUG26 1,210.00 C 0.00 0.00 0.00 2.20 -7.51 142 0 0 0
21AUG26 1,215.00 C 0.00 0.00 0.00 2.00 -7.14 142 0 0 0
21AUG26 1,220.00 C 0.00 0.00 0.00 1.82 -6.78 142 0 0 0
21AUG26 1,225.00 C 0.00 0.00 0.00 1.66 -6.43 142 0 2 0
21AUG26 1,230.00 C 0.00 0.00 0.00 1.51 -6.09 142 0 21 0
21AUG26 1,235.00 C 0.00 0.00 0.00 1.37 -5.77 142 0 0 0
21AUG26 1,240.00 C 0.00 0.00 0.00 1.24 -5.47 142 0 160 0
21AUG26 1,245.00 C 0.00 0.00 0.00 1.13 -5.17 142 0 0 0
21AUG26 1,250.00 C 0.00 0.00 0.00 1.02 -4.89 142 0 1 0
21AUG26 1,255.00 C 0.00 0.00 0.00 0.92 -4.62 142 0 0 0
21AUG26 1,260.00 C 0.00 0.00 0.00 0.83 -4.36 142 0 0 0
21AUG26 1,265.00 C 0.00 0.00 0.00 0.75 -4.12 142 0 0 0
21AUG26 1,270.00 C 0.00 0.00 0.00 0.68 -3.88 142 0 1 0
21AUG26 1,275.00 C 0.00 0.00 0.00 0.61 -3.66 142 0 1 0
21AUG26 1,280.00 C 0.00 0.00 0.00 0.55 -3.44 142 0 0 0
21AUG26 1,285.00 C 0.00 0.00 0.00 0.50 -3.23 142 0 12 0
21AUG26 1,290.00 C 0.00 0.00 0.00 0.45 -3.04 142 0 9 0
21AUG26 1,295.00 C 0.00 0.00 0.00 0.40 -2.86 142 0 2 0
21AUG26 1,300.00 C 0.00 0.00 0.00 0.36 -2.69 142 0 4 0
21AUG26 1,305.00 C 0.00 0.00 0.00 0.33 -2.52 143 0 0 0
21AUG26 1,310.00 C 0.00 0.00 0.00 0.29 -2.37 142 0 0 0
21AUG26 1,315.00 C 0.00 0.00 0.00 0.26 -2.22 142 0 0 0
21AUG26 1,320.00 C 0.00 0.00 0.00 0.24 -2.07 143 0 0 0
21AUG26 1,325.00 C 0.00 0.00 0.00 0.21 -1.95 142 0 0 0
21AUG26 1,330.00 C 0.00 0.00 0.00 0.19 -1.82 142 0 1 0
21AUG26 1,335.00 C 0.00 0.00 0.00 0.17 -1.70 142 0 0 0
21AUG26 1,340.00 C 0.00 0.00 0.00 0.15 -1.59 142 0 0 0
21AUG26 1,345.00 C 0.00 0.00 0.00 0.14 -1.48 143 0 0 0
21AUG26 1,350.00 C 0.00 0.00 0.00 0.12 -1.39 142 0 21 0
21AUG26 1,355.00 C 0.00 0.00 0.00 0.11 -1.29 143 0 0 0
21AUG26 1,360.00 C 0.00 0.00 0.00 0.10 -1.21 143 0 0 0
21AUG26 1,365.00 C 0.00 0.00 0.00 0.09 -1.12 143 0 0 0
21AUG26 1,370.00 C 0.00 0.00 0.00 0.08 -1.05 143 0 0 0
21AUG26 1,375.00 C 0.00 0.00 0.00 0.07 -0.98 143 0 0 0
21AUG26 1,380.00 C 2.50 2.50 2.20 0.06 -0.91 142 6 12 +6
21AUG26 1,385.00 C 0.00 0.00 0.00 0.05 -0.85 141 0 0 0
21AUG26 1,390.00 C 0.00 0.00 0.00 0.04 -0.80 140 0 0 0
21AUG26 1,395.00 C 0.00 0.00 0.00 0.03 -0.75 138 0 24 0
21AUG26 1,400.00 C 0.00 0.00 0.00 0.02 -0.70 135 0 22 0
21AUG26 1,405.00 C 0.00 0.00 0.00 0.01 -0.66 130 0 15 0
21AUG26 1,410.00 C 0.00 0.00 0.00 0.01 -0.61 131 0 1 0
21AUG26 1,415.00 C 0.00 0.00 0.00 0.01 -0.56 132 0 4 0
28AUG26 830.00 C 0.00 0.00 0.00 196.11 - 121 0 0 -
28AUG26 840.00 C 0.00 0.00 0.00 187.92 - 121 0 0 -
28AUG26 850.00 C 0.00 0.00 0.00 179.90 - 121 0 0 -
28AUG26 860.00 C 0.00 0.00 0.00 172.06 - 121 0 0 -
28AUG26 870.00 C 0.00 0.00 0.00 164.40 - 121 0 0 -
28AUG26 880.00 C 0.00 0.00 0.00 156.93 - 121 0 0 -
28AUG26 890.00 C 0.00 0.00 0.00 149.65 - 121 0 0 -
28AUG26 900.00 C 0.00 0.00 0.00 142.56 - 121 0 0 -
28AUG26 910.00 C 0.00 0.00 0.00 135.68 - 121 0 0 -
28AUG26 920.00 C 0.00 0.00 0.00 129.01 - 121 0 0 -
28AUG26 930.00 C 0.00 0.00 0.00 122.54 - 121 0 0 -
28AUG26 940.00 C 0.00 0.00 0.00 116.29 - 121 0 0 -
28AUG26 950.00 C 0.00 0.00 0.00 110.24 - 121 0 0 -
28AUG26 960.00 C 0.00 0.00 0.00 104.41 - 121 0 0 -
28AUG26 970.00 C 0.00 0.00 0.00 95.83 - 116 0 0 -
28AUG26 980.00 C 0.00 0.00 0.00 90.59 - 117 0 0 -
28AUG26 990.00 C 0.00 0.00 0.00 85.55 - 117 0 0 -
28AUG26 1,000.00 C 100.00 100.00 77.08 81.27 -35.36 118 23 30 +6
28AUG26 1,010.00 C 73.34 73.34 73.34 76.09 -32.00 118 7 24 +7
28AUG26 1,020.00 C 88.64 88.64 68.68 71.65 -31.56 118 10 11 +10
28AUG26 1,030.00 C 0.00 0.00 0.00 67.46 -31.17 118 0 2 0
28AUG26 1,040.00 C 81.31 90.78 61.39 63.37 -30.59 118 22 21 +19
28AUG26 1,050.00 C 77.45 77.45 57.82 59.52 -30.63 118 6 19 +4
28AUG26 1,060.00 C 84.00 84.00 54.48 56.80 -29.69 120 36 5 -11
28AUG26 1,070.00 C 70.14 73.59 55.00 53.65 -27.99 121 21 19 +19
28AUG26 1,080.00 C 66.70 70.31 53.00 50.69 -28.64 122 6 5 +4
28AUG26 1,090.00 C 63.37 67.59 63.37 47.88 -28.18 122 19 5 -11
28AUG26 1,100.00 C 60.00 60.57 46.00 45.24 -27.13 123 17 34 +11
28AUG26 1,110.00 C 0.00 0.00 0.00 42.59 -26.03 124 0 0 0
28AUG26 1,120.00 C 0.00 0.00 0.00 39.76 -27.15 123 0 0 0
28AUG26 1,130.00 C 0.00 0.00 0.00 37.09 -25.51 123 0 0 0
28AUG26 1,140.00 C 0.00 0.00 0.00 34.57 -25.87 123 0 0 0
28AUG26 1,150.00 C 0.00 0.00 0.00 32.20 -25.13 123 0 1 0
28AUG26 1,160.00 C 0.00 0.00 0.00 29.96 -24.40 123 0 0 0
28AUG26 1,170.00 C 0.00 0.00 0.00 27.86 -23.65 123 0 0 0
28AUG26 1,180.00 C 0.00 0.00 0.00 25.89 -22.91 123 0 2 0
28AUG26 1,190.00 C 0.00 0.00 0.00 24.04 -22.16 123 0 13 0
28AUG26 1,200.00 C 0.00 0.00 0.00 22.31 -21.42 123 0 21 0
28AUG26 1,210.00 C 0.00 0.00 0.00 20.68 -20.69 123 0 0 0
28AUG26 1,220.00 C 0.00 0.00 0.00 19.16 -19.96 123 0 83 0
28AUG26 1,230.00 C 0.00 0.00 0.00 17.74 -19.24 123 0 80 0
28AUG26 1,240.00 C 0.00 0.00 0.00 16.42 -18.52 123 0 82 0
28AUG26 1,250.00 C 23.50 23.50 23.50 15.18 -17.82 123 1 4 0
28AUG26 1,260.00 C 17.00 17.00 17.00 14.03 -17.13 123 2 2 +2
28AUG26 1,270.00 C 16.08 16.08 16.08 12.95 -16.46 122 2 2 +2
28AUG26 1,280.00 C 14.98 14.98 14.98 11.96 -15.78 122 2 1 -2
28AUG26 1,290.00 C 14.85 14.85 14.85 11.03 -15.13 122 3 3 +3
28AUG26 1,300.00 C 22.86 22.86 22.86 10.16 -14.51 122 1 10 +1
28AUG26 1,310.00 C 17.27 17.27 17.27 9.09 -14.16 121 2 3 -2
28AUG26 1,320.00 C 0.00 0.00 0.00 8.37 -12.89 121 0 8 0
28AUG26 1,330.00 C 0.00 0.00 0.00 7.70 -12.32 121 0 5 0
28AUG26 1,340.00 C 0.00 0.00 0.00 7.08 -11.77 121 0 14 0
28AUG26 1,350.00 C 0.00 0.00 0.00 6.51 -11.23 121 0 3 0
28AUG26 1,360.00 C 0.00 0.00 0.00 5.98 -10.71 121 0 2 0
28AUG26 1,370.00 C 0.00 0.00 0.00 5.49 -10.21 121 0 1 0
28AUG26 1,380.00 C 0.00 0.00 0.00 5.04 -9.72 121 0 0 0
28AUG26 1,390.00 C 0.00 0.00 0.00 4.62 -9.26 121 0 0 0
28AUG26 1,400.00 C 16.50 17.50 16.50 4.24 -8.80 121 2 3 +1
28AUG26 1,410.00 C 12.00 16.90 9.70 3.88 -8.37 121 68 40 +28
29SEP26 680.00 C 0.00 0.00 0.00 360.48 -23.61 117 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 352.64 -31.04 117 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 344.90 -30.97 117 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 337.26 -30.90 117 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 329.74 -30.82 117 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 312.66 -40.41 105 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 305.58 -30.23 106 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 300.79 -27.60 109 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 300.78 -20.50 117 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 293.83 -20.59 117 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 286.99 -20.68 117 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 280.26 -20.76 117 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 265.44 -29.04 109 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 259.14 -28.91 109 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 252.96 -28.76 110 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 246.88 -28.61 110 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 240.92 -28.45 111 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 235.07 -28.29 111 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 229.33 -28.12 111 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 223.70 -27.95 111 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 218.18 -27.77 112 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 212.77 -27.58 112 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 207.47 -27.39 112 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 202.28 -27.19 112 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 197.19 -26.99 113 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 192.21 -26.78 113 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 187.34 -26.57 113 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 182.57 -26.35 113 0 10 0
29SEP26 960.00 C 0.00 0.00 0.00 177.90 -26.13 113 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 173.33 -25.90 113 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 168.86 -25.68 113 0 0 0
29SEP26 990.00 C 156.47 156.47 156.11 164.49 -26.49 114 30 30 +30
29SEP26 1,000.00 C 0.00 0.00 0.00 160.22 -25.21 114 0 3 0
29SEP26 1,010.00 C 154.92 154.92 154.92 156.05 -24.96 114 15 18 +14
29SEP26 1,020.00 C 0.00 0.00 0.00 151.97 -24.72 114 0 3 0
29SEP26 1,030.00 C 163.06 163.06 163.06 147.98 -24.47 114 15 18 +15
29SEP26 1,040.00 C 159.29 159.29 159.29 144.09 -24.22 114 4 7 +4
29SEP26 1,050.00 C 155.60 155.60 136.01 140.29 -23.97 114 30 59 +26
29SEP26 1,060.00 C 132.76 132.76 132.76 136.57 -23.72 114 15 19 +15
29SEP26 1,070.00 C 139.44 139.44 139.44 132.95 -23.45 114 15 33 +15
29SEP26 1,080.00 C 136.21 136.21 136.21 129.94 -22.67 115 15 95 +15
29SEP26 1,090.00 C 144.87 144.87 144.87 126.78 -22.11 115 3 9 0
29SEP26 1,100.00 C 137.73 140.85 137.25 122.70 -22.56 115 33 55 +20
29SEP26 1,110.00 C 140.64 140.64 140.64 119.68 -22.02 115 15 16 0
29SEP26 1,120.00 C 0.00 0.00 0.00 118.29 -19.94 116 0 0 0
29SEP26 1,130.00 C 0.00 0.00 0.00 114.98 -19.85 116 0 0 0
29SEP26 1,140.00 C 0.00 0.00 0.00 112.30 -19.21 117 0 0 0
29SEP26 1,150.00 C 0.00 0.00 0.00 109.31 -19.28 117 0 0 0
29SEP26 1,160.00 C 0.00 0.00 0.00 106.65 -19.53 117 0 31 0
29SEP26 1,170.00 C 0.00 0.00 0.00 105.29 -18.38 118 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 102.89 -17.37 119 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 100.89 -17.44 119 0 1 0
29SEP26 1,200.00 C 95.00 97.50 95.00 97.00 -18.31 118 9 85 +6
29SEP26 1,210.00 C 0.00 0.00 0.00 96.17 -16.35 120 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 93.30 -17.61 119 0 16 0
29SEP26 1,230.00 C 0.00 0.00 0.00 90.95 -18.33 120 0 15 0
29SEP26 1,240.00 C 0.00 0.00 0.00 88.45 -18.00 119 0 2 0
29SEP26 1,250.00 C 0.00 0.00 0.00 86.00 -18.36 119 0 2 0
29SEP26 1,260.00 C 0.00 0.00 0.00 83.63 -17.74 119 0 30 0
29SEP26 1,270.00 C 0.00 0.00 0.00 81.31 -18.01 119 0 15 0
29SEP26 1,280.00 C 0.00 0.00 0.00 79.06 -18.23 119 0 2 0
29SEP26 1,290.00 C 0.00 0.00 0.00 76.86 -18.39 119 0 12 0
29SEP26 1,300.00 C 0.00 0.00 0.00 74.73 -18.41 119 0 89 0
29SEP26 1,310.00 C 0.00 0.00 0.00 72.65 -18.14 119 0 2 0
29SEP26 1,320.00 C 0.00 0.00 0.00 70.62 -17.87 119 0 2 0
29SEP26 1,330.00 C 0.00 0.00 0.00 68.65 -17.60 119 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 66.73 -17.33 119 0 3 0
29SEP26 1,350.00 C 0.00 0.00 0.00 64.87 -17.05 119 0 2 0
29SEP26 1,360.00 C 0.00 0.00 0.00 63.05 -16.79 119 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 61.29 -16.52 119 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 59.57 -16.26 119 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 57.90 -16.00 119 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 56.27 -15.74 119 0 0 0
29SEP26 1,410.00 C 0.00 0.00 0.00 54.69 -15.49 119 0 6 0
29OCT26 680.00 C 0.00 0.00 0.00 385.90 -21.29 115 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 378.93 -28.25 115 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 372.06 -28.10 115 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 365.30 -27.94 115 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 347.87 -38.54 105 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 341.50 -38.18 106 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 335.22 -37.83 106 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 329.04 -37.47 106 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 322.95 -26.31 107 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 320.70 -22.40 110 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 320.69 -16.34 115 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 305.26 -29.97 108 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 299.55 -35.67 108 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 293.94 -25.43 108 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 288.41 -25.25 108 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 286.23 -21.81 111 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 286.22 -16.29 115 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 272.38 -24.69 109 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 267.21 -24.50 109 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 262.13 -24.31 109 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 257.14 -24.12 109 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 252.24 -23.92 110 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 247.42 -23.72 110 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 242.68 -23.52 110 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 238.03 -23.32 110 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 233.46 -23.12 110 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 228.97 -22.92 110 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 224.56 -22.72 110 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 220.23 -22.52 111 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 215.98 -22.31 111 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 211.80 -22.12 111 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 207.71 -23.58 111 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 203.68 -27.60 111 0 9 0
29OCT26 1,010.00 C 0.00 0.00 0.00 199.73 -21.50 111 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 195.86 -21.29 111 0 5 0
29OCT26 1,030.00 C 200.68 200.68 200.68 192.05 -21.09 111 15 15 +15
29OCT26 1,040.00 C 0.00 0.00 0.00 188.32 -20.88 111 0 5 0
29OCT26 1,050.00 C 193.25 193.25 175.30 184.66 -20.67 111 21 25 +21
29OCT26 1,060.00 C 190.30 190.30 190.30 181.06 -20.47 111 4 42 +4
29OCT26 1,070.00 C 186.81 186.81 186.81 177.53 -20.27 111 15 19 +10
29OCT26 1,080.00 C 175.00 175.00 168.00 174.07 -20.06 112 2 23 +2
29OCT26 1,090.00 C 182.76 182.76 182.76 170.68 -19.85 112 15 15 +12
29OCT26 1,100.00 C 179.49 179.49 179.49 167.35 -19.64 112 4 16 -4
29OCT26 1,110.00 C 0.00 0.00 0.00 164.08 -19.44 112 0 23 0
29OCT26 1,120.00 C 0.00 0.00 0.00 160.87 -19.24 112 0 2 0
29OCT26 1,130.00 C 0.00 0.00 0.00 157.73 -19.04 112 0 0 0
29OCT26 1,140.00 C 0.00 0.00 0.00 154.65 -18.97 112 0 0 0
29OCT26 1,150.00 C 0.00 0.00 0.00 151.62 -19.64 112 0 15 0
29OCT26 1,160.00 C 0.00 0.00 0.00 148.66 -22.59 112 0 15 0
29OCT26 1,170.00 C 0.00 0.00 0.00 145.75 -24.95 112 0 15 0
29OCT26 1,180.00 C 0.00 0.00 0.00 142.89 -20.35 112 0 0 0
29OCT26 1,190.00 C 0.00 0.00 0.00 140.10 -20.12 112 0 0 0
29OCT26 1,200.00 C 0.00 0.00 0.00 137.36 -20.45 112 0 2 0
29OCT26 1,210.00 C 0.00 0.00 0.00 135.16 -20.02 113 0 16 0
29OCT26 1,220.00 C 0.00 0.00 0.00 132.89 -20.64 113 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 130.20 -21.20 113 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 127.81 -20.30 113 0 0 0
29OCT26 1,250.00 C 0.00 0.00 0.00 126.22 -19.50 113 0 1 0
29OCT26 1,260.00 C 0.00 0.00 0.00 122.71 -21.52 113 0 15 0
29OCT26 1,270.00 C 0.00 0.00 0.00 121.72 -19.15 114 0 15 0
29OCT26 1,280.00 C 0.00 0.00 0.00 119.69 -19.04 114 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 117.54 -20.28 114 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 115.60 -18.80 114 0 0 0
29OCT26 1,310.00 C 0.00 0.00 0.00 113.74 -18.54 115 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 111.89 -18.41 115 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 110.20 -18.71 115 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 108.43 -18.08 115 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 106.53 -17.63 115 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 105.12 -16.73 116 0 0 0
29OCT26 1,370.00 C 0.00 0.00 0.00 103.55 -16.04 116 0 0 0
29OCT26 1,380.00 C 0.00 0.00 0.00 100.94 -16.42 116 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 99.93 -15.25 116 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 98.26 -14.79 116 0 0 0
29OCT26 1,410.00 C 0.00 0.00 0.00 96.35 -14.60 116 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 323.27 - 114 0 0 -
27NOV26 840.00 C 0.00 0.00 0.00 308.64 - 109 0 0 -
27NOV26 850.00 C 0.00 0.00 0.00 303.78 - 109 0 0 -
27NOV26 860.00 C 0.00 0.00 0.00 303.39 - 112 0 0 -
27NOV26 870.00 C 0.00 0.00 0.00 303.38 - 114 0 0 -
27NOV26 880.00 C 0.00 0.00 0.00 289.64 - 109 0 0 -
27NOV26 890.00 C 0.00 0.00 0.00 289.27 - 112 0 0 -
27NOV26 900.00 C 0.00 0.00 0.00 289.26 - 114 0 0 -
27NOV26 910.00 C 0.00 0.00 0.00 276.16 - 110 0 0 -
27NOV26 920.00 C 0.00 0.00 0.00 275.80 - 112 0 0 -
27NOV26 930.00 C 0.00 0.00 0.00 275.79 - 114 0 0 -
27NOV26 940.00 C 246.81 246.81 246.81 263.30 - 110 15 15 -
27NOV26 950.00 C 0.00 0.00 0.00 262.96 - 112 0 0 -
27NOV26 960.00 C 0.00 0.00 0.00 262.95 - 114 0 0 -
27NOV26 970.00 C 0.00 0.00 0.00 251.05 - 110 0 0 -
27NOV26 980.00 C 0.00 0.00 0.00 247.09 - 110 0 0 -
27NOV26 990.00 C 0.00 0.00 0.00 243.20 - 111 0 0 -
27NOV26 1,000.00 C 0.00 0.00 0.00 239.37 -21.58 111 0 15 0
27NOV26 1,010.00 C 231.85 231.85 228.13 235.61 -21.40 111 30 48 +30
27NOV26 1,020.00 C 224.74 224.74 224.74 231.90 -21.23 111 6 12 -6
27NOV26 1,030.00 C 0.00 0.00 0.00 228.26 -21.06 111 0 20 0
27NOV26 1,040.00 C 241.08 241.08 212.91 224.67 -20.89 111 30 21 0
27NOV26 1,050.00 C 237.49 237.49 209.76 221.14 -20.72 111 21 13 +9
27NOV26 1,060.00 C 0.00 0.00 0.00 217.67 -20.54 111 0 4 0
27NOV26 1,070.00 C 0.00 0.00 0.00 214.25 -20.38 111 0 15 0
27NOV26 1,080.00 C 218.88 218.88 218.48 210.89 -20.20 111 20 20 +20
27NOV26 1,090.00 C 216.13 218.24 215.27 207.59 -20.03 111 40 40 +40
27NOV26 1,100.00 C 214.54 215.05 212.97 204.34 -19.86 111 45 49 +45
27NOV26 1,110.00 C 0.00 0.00 0.00 201.14 -19.69 111 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 197.99 -19.53 111 0 15 0
27NOV26 1,130.00 C 0.00 0.00 0.00 194.90 -19.47 111 0 0 0
27NOV26 1,140.00 C 0.00 0.00 0.00 191.85 -19.19 111 0 0 0
27NOV26 1,150.00 C 0.00 0.00 0.00 188.86 -19.02 112 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 185.91 -18.86 112 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 183.02 -18.88 112 0 0 0
27NOV26 1,180.00 C 0.00 0.00 0.00 180.17 -19.50 112 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 177.37 -20.85 112 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 174.61 -21.39 112 0 0 0
27NOV26 1,210.00 C 0.00 0.00 0.00 171.90 -20.33 112 0 2 0
27NOV26 1,220.00 C 0.00 0.00 0.00 169.23 -19.03 112 0 15 0
27NOV26 1,230.00 C 0.00 0.00 0.00 166.61 -19.40 112 0 0 0
27NOV26 1,240.00 C 0.00 0.00 0.00 164.76 -18.91 112 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 162.65 -20.00 112 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 160.63 -19.41 113 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 158.52 -20.52 113 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 155.53 -21.98 113 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 153.60 -20.68 113 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 151.64 -21.92 113 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 149.76 -20.39 113 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 147.98 -18.72 114 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 146.17 -20.16 114 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 144.39 -20.11 114 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 142.63 -20.19 114 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 140.91 -20.35 115 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 139.29 -18.82 115 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 137.41 -19.16 115 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 136.03 -18.24 115 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 134.38 -17.64 115 0 0 0
27NOV26 1,410.00 C 0.00 0.00 0.00 132.59 -17.21 116 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 349.94 - 112 0 0 -
30DEC26 840.00 C 0.00 0.00 0.00 345.15 - 112 0 0 -
30DEC26 850.00 C 0.00 0.00 0.00 340.43 - 112 0 0 -
30DEC26 860.00 C 0.00 0.00 0.00 335.78 - 112 0 0 -
30DEC26 870.00 C 0.00 0.00 0.00 331.20 - 112 0 0 -
30DEC26 880.00 C 0.00 0.00 0.00 326.68 - 112 0 0 -
30DEC26 890.00 C 0.00 0.00 0.00 322.23 - 112 0 0 -
30DEC26 900.00 C 0.00 0.00 0.00 317.85 - 112 0 0 -
30DEC26 910.00 C 0.00 0.00 0.00 313.53 - 112 0 0 -
30DEC26 920.00 C 0.00 0.00 0.00 309.27 - 112 0 0 -
30DEC26 930.00 C 0.00 0.00 0.00 305.07 - 112 0 0 -
30DEC26 940.00 C 0.00 0.00 0.00 291.91 - 108 0 0 -
30DEC26 950.00 C 0.00 0.00 0.00 287.96 - 108 0 0 -
30DEC26 960.00 C 0.00 0.00 0.00 284.06 - 108 0 0 -
30DEC26 970.00 C 0.00 0.00 0.00 280.22 - 108 0 0 -
30DEC26 980.00 C 0.00 0.00 0.00 276.44 - 108 0 0 -
30DEC26 990.00 C 0.00 0.00 0.00 273.66 - 109 0 0 -
30DEC26 1,000.00 C 0.00 0.00 0.00 273.65 -17.36 110 0 0 0
30DEC26 1,010.00 C 0.00 0.00 0.00 273.64 -13.60 112 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 261.86 -21.66 108 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 258.35 -21.51 109 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 254.89 -21.36 109 0 8 0
30DEC26 1,050.00 C 0.00 0.00 0.00 251.48 -21.21 109 0 0 0
30DEC26 1,060.00 C 0.00 0.00 0.00 248.12 -21.07 109 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 244.81 -20.92 109 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 241.55 -20.77 109 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 238.33 -20.63 109 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 235.16 -20.48 109 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 232.04 -20.33 109 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 228.97 -20.18 109 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 225.94 -20.04 109 0 0 0
30DEC26 1,140.00 C 0.00 0.00 0.00 222.95 -20.18 109 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 220.01 -20.48 109 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 217.11 -20.37 109 0 0 0
30DEC26 1,170.00 C 0.00 0.00 0.00 214.25 -20.35 109 0 0 0
30DEC26 1,180.00 C 0.00 0.00 0.00 211.44 -21.86 109 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 208.66 -21.72 109 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 205.93 -22.46 109 0 0 0
30DEC26 1,210.00 C 0.00 0.00 0.00 203.24 -18.89 109 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 200.58 -18.75 109 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 197.97 -18.87 109 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 195.39 -20.25 109 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 193.32 -22.31 110 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 191.06 -22.90 110 0 81 0
30DEC26 1,270.00 C 0.00 0.00 0.00 189.08 -23.18 110 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 187.05 -19.92 110 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 185.12 -21.84 110 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 183.22 -22.66 111 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 181.64 -22.01 111 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 179.52 -19.75 111 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 177.64 -21.62 111 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 176.13 -21.33 112 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 174.38 -17.30 112 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 172.38 -19.29 112 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 169.47 -22.19 112 0 0 0
30DEC26 1,380.00 C 0.00 0.00 0.00 169.08 -17.80 112 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 166.64 -20.23 112 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 164.96 -21.08 112 0 0 0
30DEC26 1,410.00 C 0.00 0.00 0.00 163.30 -20.47 113 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 400.74 - 105 0 0 -
30MAR27 840.00 C 0.00 0.00 0.00 396.69 - 105 0 0 -
30MAR27 850.00 C 0.00 0.00 0.00 392.70 - 105 0 0 -
30MAR27 860.00 C 0.00 0.00 0.00 388.91 - 106 0 0 -
30MAR27 870.00 C 0.00 0.00 0.00 388.90 - 107 0 0 -
30MAR27 880.00 C 0.00 0.00 0.00 388.89 - 109 0 0 -
30MAR27 890.00 C 0.00 0.00 0.00 388.88 - 110 0 0 -
30MAR27 900.00 C 0.00 0.00 0.00 373.46 - 106 0 0 -
30MAR27 910.00 C 0.00 0.00 0.00 370.06 - 106 0 0 -
30MAR27 920.00 C 0.00 0.00 0.00 370.05 - 107 0 0 -
30MAR27 930.00 C 0.00 0.00 0.00 370.04 - 109 0 0 -
30MAR27 940.00 C 0.00 0.00 0.00 370.03 - 110 0 0 -
30MAR27 950.00 C 0.00 0.00 0.00 355.81 - 106 0 0 -
30MAR27 960.00 C 0.00 0.00 0.00 355.80 - 108 0 0 -
30MAR27 970.00 C 0.00 0.00 0.00 355.79 - 109 0 0 -
30MAR27 980.00 C 0.00 0.00 0.00 355.78 - 110 0 0 -
30MAR27 990.00 C 0.00 0.00 0.00 352.32 - 110 0 0 -
30MAR27 1,000.00 C 0.00 0.00 0.00 348.91 -24.00 110 0 0 0
30MAR27 1,010.00 C 0.00 0.00 0.00 335.17 -34.26 107 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 331.94 -30.66 107 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 328.76 -33.83 107 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 325.60 -22.86 107 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 322.49 -22.75 107 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 319.42 -22.64 107 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 316.38 -22.53 107 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 313.38 -22.42 107 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 310.41 -22.32 107 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 307.48 -22.22 107 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 304.59 -22.11 107 0 0 0
30MAR27 1,120.00 C 0.00 0.00 0.00 304.58 -19.15 108 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 304.57 -16.23 109 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 304.56 -13.34 110 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 302.43 -15.46 110 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 299.62 -12.59 110 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 296.84 -12.57 110 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 294.10 -15.30 110 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 282.64 -26.75 107 0 100 0
30MAR27 1,200.00 C 0.00 0.00 0.00 280.04 -29.34 107 0 120 0
30MAR27 1,210.00 C 0.00 0.00 0.00 280.03 -27.74 108 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 274.93 -20.96 107 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 272.42 -20.86 107 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 269.94 -20.76 108 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 269.93 -20.76 108 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 269.92 -20.76 109 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 269.91 -15.20 110 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 268.35 -12.30 110 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 257.96 -20.25 108 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 255.65 -22.20 108 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 253.78 -23.43 108 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 253.77 -23.43 109 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 253.76 -23.26 109 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 248.33 -26.09 108 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 248.32 -18.38 109 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 248.31 -18.38 110 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 247.59 -14.10 110 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 245.41 -15.56 110 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 243.26 -16.05 110 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 241.13 -17.15 110 0 0 0
30MAR27 1,410.00 C 0.00 0.00 0.00 239.02 -17.74 110 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 464.16 - 109 0 0 -
29JUN27 840.00 C 0.00 0.00 0.00 460.42 - 109 0 0 -
29JUN27 850.00 C 0.00 0.00 0.00 456.73 - 109 0 0 -
29JUN27 860.00 C 0.00 0.00 0.00 453.07 - 109 0 0 -
29JUN27 870.00 C 0.00 0.00 0.00 449.46 - 109 0 0 -
29JUN27 880.00 C 0.00 0.00 0.00 445.90 - 109 0 0 -
29JUN27 890.00 C 0.00 0.00 0.00 442.37 - 109 0 0 -
29JUN27 900.00 C 0.00 0.00 0.00 425.71 - 105 0 0 -
29JUN27 910.00 C 0.00 0.00 0.00 422.37 - 105 0 0 -
29JUN27 920.00 C 0.00 0.00 0.00 419.06 - 105 0 0 -
29JUN27 930.00 C 0.00 0.00 0.00 415.79 - 105 0 0 -
29JUN27 940.00 C 0.00 0.00 0.00 412.56 - 105 0 0 -
29JUN27 950.00 C 0.00 0.00 0.00 409.37 - 105 0 0 -
29JUN27 960.00 C 0.00 0.00 0.00 406.20 - 105 0 0 -
29JUN27 970.00 C 0.00 0.00 0.00 403.08 - 106 0 0 -
29JUN27 980.00 C 0.00 0.00 0.00 399.99 - 106 0 0 -
29JUN27 990.00 C 0.00 0.00 0.00 396.93 - 106 0 0 -
29JUN27 1,000.00 C 0.00 0.00 0.00 393.91 -20.26 106 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 390.92 -20.15 106 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 387.96 -20.04 106 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 385.03 -19.94 106 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 382.14 -19.83 106 0 0 0
29JUN27 1,050.00 C 0.00 0.00 0.00 379.28 -19.73 106 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 376.44 -19.63 106 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 373.64 -19.53 106 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 370.87 -19.42 106 0 0 0
29JUN27 1,090.00 C 0.00 0.00 0.00 368.13 -22.15 106 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 365.41 -24.86 106 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 362.73 -27.53 106 0 0 0
29JUN27 1,120.00 C 0.00 0.00 0.00 360.07 -30.18 106 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 357.44 -30.56 106 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 354.84 -30.38 106 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 352.27 -30.19 106 0 0 0
29JUN27 1,160.00 C 0.00 0.00 0.00 349.72 -30.01 106 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 347.20 -29.83 106 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 344.70 -29.66 106 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 342.23 -29.49 106 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 339.79 -29.31 106 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 337.37 -18.14 107 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 337.36 -18.14 107 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 337.35 -18.14 108 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 337.34 -18.14 109 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 337.33 -18.14 109 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 325.64 -28.29 107 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 325.63 -25.85 107 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 325.62 -23.45 108 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 325.61 -21.06 109 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 325.60 -18.70 109 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 314.48 -27.47 107 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 312.31 -27.32 107 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 312.30 -25.03 107 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 308.63 -26.42 107 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 307.05 -25.74 107 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 305.48 -25.07 107 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 303.93 -15.00 107 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 302.40 -16.52 108 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 300.89 -18.02 108 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 299.39 -14.84 108 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 297.91 -14.79 108 0 0 0
TOTAL CALL 771 3,721 +481
21AUG26 945.00 P 11.35 21.00 11.35 16.53 - 144 4 4 -
21AUG26 950.00 P 0.00 0.00 0.00 17.93 - 144 0 0 -
21AUG26 955.00 P 22.22 22.22 22.22 19.61 - 145 1 1 -
21AUG26 960.00 P 0.00 0.00 0.00 20.67 - 142 0 0 -
21AUG26 965.00 P 0.00 0.00 0.00 22.49 - 143 0 0 -
21AUG26 970.00 P 21.50 26.80 21.50 24.00 - 143 8 4 -
21AUG26 975.00 P 0.00 0.00 0.00 26.49 - 144 0 0 -
21AUG26 980.00 P 0.00 0.00 0.00 28.79 - 145 0 0 -
21AUG26 985.00 P 34.00 34.00 28.00 30.86 +1.66 146 2 59 -1
21AUG26 990.00 P 0.00 0.00 0.00 32.93 +2.41 146 0 16 0
21AUG26 995.00 P 0.00 0.00 0.00 35.34 +2.13 146 0 17 0
21AUG26 1,000.00 P 42.00 44.44 30.00 37.82 +2.82 146 38 53 +25
21AUG26 1,005.00 P 0.00 0.00 0.00 40.29 +2.90 146 0 1 0
21AUG26 1,010.00 P 49.92 49.92 49.92 42.77 +2.52 147 15 21 +15
21AUG26 1,015.00 P 49.00 49.00 49.00 45.49 +3.43 147 1 1 +1
21AUG26 1,020.00 P 0.00 0.00 0.00 48.38 +4.31 147 0 1 0
21AUG26 1,025.00 P 0.00 0.00 0.00 50.53 +4.11 145 0 0 0
21AUG26 1,030.00 P 51.00 51.00 51.00 53.41 +3.62 145 2 2 +2
21AUG26 1,035.00 P 58.00 58.00 58.00 57.14 +4.85 148 1 18 0
21AUG26 1,040.00 P 0.00 0.00 0.00 60.42 +6.04 148 0 0 0
21AUG26 1,045.00 P 0.00 0.00 0.00 63.70 +6.24 149 0 0 0
21AUG26 1,050.00 P 0.00 0.00 0.00 66.99 +7.28 149 0 5 0
21AUG26 1,055.00 P 0.00 0.00 0.00 70.27 +8.36 149 0 0 0
21AUG26 1,060.00 P 60.81 60.81 60.81 73.87 +9.02 150 14 16 +14
21AUG26 1,065.00 P 0.00 0.00 0.00 77.52 +9.48 151 0 0 0
21AUG26 1,070.00 P 0.00 0.00 0.00 81.17 +9.15 151 0 1 0
21AUG26 1,075.00 P 0.00 0.00 0.00 84.83 +9.58 151 0 15 0
21AUG26 1,080.00 P 0.00 0.00 0.00 88.60 +10.04 152 0 0 0
21AUG26 1,085.00 P 0.00 0.00 0.00 92.58 +11.54 153 0 0 0
21AUG26 1,090.00 P 0.00 0.00 0.00 96.56 +11.39 154 0 0 0
21AUG26 1,095.00 P 0.00 0.00 0.00 100.55 +12.07 154 0 0 0
21AUG26 1,100.00 P 0.00 0.00 0.00 104.54 +12.72 155 0 13 0
21AUG26 1,105.00 P 0.00 0.00 0.00 108.73 +13.24 156 0 0 0
21AUG26 1,110.00 P 0.00 0.00 0.00 113.00 +13.83 158 0 0 0
21AUG26 1,115.00 P 0.00 0.00 0.00 117.27 +14.43 159 0 0 0
21AUG26 1,120.00 P 0.00 0.00 0.00 121.54 +15.02 159 0 0 0
21AUG26 1,125.00 P 0.00 0.00 0.00 122.16 +11.97 142 0 0 0
21AUG26 1,130.00 P 0.00 0.00 0.00 126.54 +12.60 142 0 0 0
21AUG26 1,135.00 P 0.00 0.00 0.00 130.91 +13.87 142 0 5 0
21AUG26 1,140.00 P 0.00 0.00 0.00 135.29 +14.03 142 0 1 0
21AUG26 1,145.00 P 0.00 0.00 0.00 139.67 +13.72 142 0 2 0
21AUG26 1,150.00 P 0.00 0.00 0.00 144.08 +14.13 142 0 16 0
21AUG26 1,155.00 P 0.00 0.00 0.00 148.64 +14.68 142 0 0 0
21AUG26 1,160.00 P 0.00 0.00 0.00 153.20 +15.19 142 0 0 0
21AUG26 1,165.00 P 0.00 0.00 0.00 157.76 +15.46 142 0 0 0
21AUG26 1,170.00 P 0.00 0.00 0.00 162.32 +15.96 142 0 1 0
21AUG26 1,175.00 P 0.00 0.00 0.00 166.93 +16.28 142 0 0 0
21AUG26 1,180.00 P 0.00 0.00 0.00 171.63 +16.77 142 0 0 0
21AUG26 1,185.00 P 0.00 0.00 0.00 176.33 +16.88 142 0 11 0
21AUG26 1,190.00 P 0.00 0.00 0.00 181.03 +17.29 142 0 3 0
21AUG26 1,195.00 P 0.00 0.00 0.00 185.73 +17.73 142 0 0 0
21AUG26 1,200.00 P 0.00 0.00 0.00 190.46 +17.69 142 0 0 0
21AUG26 1,205.00 P 0.00 0.00 0.00 195.26 +21.64 142 0 0 0
21AUG26 1,210.00 P 0.00 0.00 0.00 200.06 +23.54 142 0 0 0
21AUG26 1,215.00 P 0.00 0.00 0.00 204.87 +23.96 142 0 0 0
21AUG26 1,220.00 P 0.00 0.00 0.00 209.67 +24.37 142 0 0 0
21AUG26 1,225.00 P 0.00 0.00 0.00 214.49 +24.70 142 0 1 0
21AUG26 1,230.00 P 0.00 0.00 0.00 219.36 +25.00 142 0 0 0
21AUG26 1,235.00 P 0.00 0.00 0.00 230.96 +32.03 208 0 24 0
21AUG26 1,240.00 P 0.00 0.00 0.00 230.97 +27.47 169 0 15 0
21AUG26 1,245.00 P 0.00 0.00 0.00 233.99 +25.92 142 0 0 0
21AUG26 1,250.00 P 0.00 0.00 0.00 238.86 +26.21 142 0 12 0
21AUG26 1,255.00 P 0.00 0.00 0.00 243.78 +26.56 142 0 0 0
21AUG26 1,260.00 P 0.00 0.00 0.00 248.71 +26.78 142 0 0 0
21AUG26 1,265.00 P 0.00 0.00 0.00 253.63 +26.99 142 0 0 0
21AUG26 1,270.00 P 0.00 0.00 0.00 258.56 +27.22 142 0 0 0
21AUG26 1,275.00 P 0.00 0.00 0.00 263.48 +27.16 142 0 0 0
21AUG26 1,280.00 P 0.00 0.00 0.00 268.43 +27.67 142 0 2 0
21AUG26 1,285.00 P 0.00 0.00 0.00 273.38 +27.91 142 0 0 0
21AUG26 1,290.00 P 0.00 0.00 0.00 278.34 +25.36 142 0 0 0
21AUG26 1,295.00 P 0.00 0.00 0.00 283.30 +26.64 143 0 1 0
21AUG26 1,300.00 P 0.00 0.00 0.00 288.25 +26.87 142 0 0 0
21AUG26 1,305.00 P 0.00 0.00 0.00 293.21 +28.58 142 0 0 0
21AUG26 1,310.00 P 0.00 0.00 0.00 298.19 +28.75 142 0 0 0
21AUG26 1,315.00 P 0.00 0.00 0.00 303.17 +28.92 143 0 0 0
21AUG26 1,320.00 P 0.00 0.00 0.00 308.14 +29.08 142 0 0 0
21AUG26 1,325.00 P 0.00 0.00 0.00 313.12 +27.83 142 0 0 0
21AUG26 1,330.00 P 0.00 0.00 0.00 318.10 +27.99 143 0 0 0
21AUG26 1,335.00 P 0.00 0.00 0.00 323.08 +28.16 142 0 0 0
21AUG26 1,340.00 P 0.00 0.00 0.00 328.07 +28.32 142 0 0 0
21AUG26 1,345.00 P 0.00 0.00 0.00 333.06 +28.48 143 0 0 0
21AUG26 1,350.00 P 0.00 0.00 0.00 338.05 +28.77 143 0 10 0
21AUG26 1,355.00 P 0.00 0.00 0.00 343.04 +28.77 143 0 0 0
21AUG26 1,360.00 P 0.00 0.00 0.00 348.03 +29.96 143 0 0 0
21AUG26 1,365.00 P 0.00 0.00 0.00 353.02 +28.17 142 0 15 0
21AUG26 1,370.00 P 0.00 0.00 0.00 358.02 +30.09 144 0 15 0
21AUG26 1,375.00 P 0.00 0.00 0.00 363.01 +29.30 142 0 0 0
21AUG26 1,380.00 P 0.00 0.00 0.00 368.01 +30.23 143 0 15 0
21AUG26 1,385.00 P 0.00 0.00 0.00 373.00 +30.29 0 0 15 0
21AUG26 1,390.00 P 0.00 0.00 0.00 378.00 +29.66 0 0 0 0
21AUG26 1,395.00 P 0.00 0.00 0.00 383.00 +30.43 0 0 0 0
21AUG26 1,400.00 P 0.00 0.00 0.00 388.00 +30.47 0 0 0 0
21AUG26 1,405.00 P 0.00 0.00 0.00 393.00 +30.51 0 0 0 0
21AUG26 1,410.00 P 0.00 0.00 0.00 398.00 +30.56 0 0 0 0
21AUG26 1,415.00 P 0.00 0.00 0.00 403.00 +30.60 0 0 0 0
28AUG26 830.00 P 15.00 18.00 12.00 13.49 - 121 31 25 -
28AUG26 840.00 P 0.00 0.00 0.00 15.29 - 121 0 0 -
28AUG26 850.00 P 24.42 24.42 24.42 17.91 - 123 1 1 -
28AUG26 860.00 P 0.00 0.00 0.00 20.03 - 123 0 0 -
28AUG26 870.00 P 0.00 0.00 0.00 22.33 - 123 0 0 -
28AUG26 880.00 P 0.00 0.00 0.00 25.13 - 123 0 0 -
28AUG26 890.00 P 0.00 0.00 0.00 27.93 - 123 0 0 -
28AUG26 900.00 P 0.00 0.00 0.00 30.73 - 123 0 0 -
28AUG26 910.00 P 0.00 0.00 0.00 34.09 - 123 0 0 -
28AUG26 920.00 P 38.84 42.00 38.70 37.61 - 123 10 4 -
28AUG26 930.00 P 49.69 49.69 47.68 41.13 - 124 36 36 -
28AUG26 940.00 P 46.47 55.00 46.47 44.85 - 124 19 18 -
28AUG26 950.00 P 50.66 56.44 48.24 49.16 - 124 41 38 -
28AUG26 960.00 P 56.32 56.32 52.02 53.46 - 124 10 7 -
28AUG26 970.00 P 52.55 66.16 52.55 57.76 - 124 45 42 -
28AUG26 980.00 P 59.78 71.39 59.78 62.55 - 124 31 31 -
28AUG26 990.00 P 71.79 71.79 70.80 67.67 - 125 2 2 -
28AUG26 1,000.00 P 76.00 82.54 76.00 72.79 +1.01 125 6 48 +1
28AUG26 1,010.00 P 82.95 82.95 82.95 77.90 -1.21 125 3 9 +3
28AUG26 1,020.00 P 0.00 0.00 0.00 83.68 -1.00 125 0 16 0
28AUG26 1,030.00 P 0.00 0.00 0.00 89.61 -0.55 126 0 5 0
28AUG26 1,040.00 P 99.60 106.11 95.15 95.54 -0.20 126 221 232 +220
28AUG26 1,050.00 P 93.00 104.00 93.00 101.48 -0.03 126 3 11 +3
28AUG26 1,060.00 P 0.00 0.00 0.00 108.08 +0.74 126 0 1 0
28AUG26 1,070.00 P 0.00 0.00 0.00 114.80 +1.27 127 0 0 0
28AUG26 1,080.00 P 0.00 0.00 0.00 121.52 +1.98 127 0 7 0
28AUG26 1,090.00 P 0.00 0.00 0.00 124.50 -1.05 121 0 1 0
28AUG26 1,100.00 P 0.00 0.00 0.00 131.56 -0.64 121 0 3 0
28AUG26 1,110.00 P 0.00 0.00 0.00 138.79 -0.20 121 0 0 0
28AUG26 1,120.00 P 0.00 0.00 0.00 146.02 +0.24 121 0 0 0
28AUG26 1,130.00 P 0.00 0.00 0.00 153.25 +0.68 121 0 1 0
28AUG26 1,140.00 P 0.00 0.00 0.00 160.78 +1.42 121 0 0 0
28AUG26 1,150.00 P 0.00 0.00 0.00 168.64 +1.98 121 0 1 0
28AUG26 1,160.00 P 0.00 0.00 0.00 176.50 +2.33 121 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 184.36 +2.68 121 0 0 0
28AUG26 1,180.00 P 0.00 0.00 0.00 198.02 +8.83 132 0 34 0
28AUG26 1,190.00 P 0.00 0.00 0.00 206.66 +15.69 134 0 0 0
28AUG26 1,200.00 P 204.43 204.43 204.43 215.31 +10.88 135 1 13 -1
28AUG26 1,210.00 P 0.00 0.00 0.00 223.95 +13.23 136 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 232.60 +18.30 136 0 0 0
28AUG26 1,230.00 P 0.00 0.00 0.00 241.46 +13.76 137 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 250.56 +14.71 138 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 259.66 +14.48 140 0 11 0
28AUG26 1,260.00 P 0.00 0.00 0.00 268.76 +17.67 141 0 0 0
28AUG26 1,270.00 P 0.00 0.00 0.00 277.87 +17.38 142 0 0 0
28AUG26 1,280.00 P 0.00 0.00 0.00 287.21 +24.00 144 0 0 0
28AUG26 1,290.00 P 0.00 0.00 0.00 296.67 +18.33 145 0 1 0
28AUG26 1,300.00 P 0.00 0.00 0.00 306.13 +18.73 147 0 2 0
28AUG26 1,310.00 P 0.00 0.00 0.00 315.59 +19.61 148 0 2 0
28AUG26 1,320.00 P 0.00 0.00 0.00 315.60 +18.25 121 0 0 0
28AUG26 1,330.00 P 0.00 0.00 0.00 324.96 +10.50 121 0 0 0
28AUG26 1,340.00 P 0.00 0.00 0.00 334.41 +12.34 121 0 0 0
28AUG26 1,350.00 P 0.00 0.00 0.00 343.85 +13.76 121 0 2 0
28AUG26 1,360.00 P 0.00 0.00 0.00 353.31 +15.60 121 0 0 0
28AUG26 1,370.00 P 0.00 0.00 0.00 362.76 +13.76 121 0 0 0
28AUG26 1,380.00 P 0.00 0.00 0.00 372.32 +14.24 121 0 0 0
28AUG26 1,390.00 P 0.00 0.00 0.00 381.96 +15.55 121 0 0 0
28AUG26 1,400.00 P 0.00 0.00 0.00 391.60 +22.35 121 0 0 0
28AUG26 1,410.00 P 0.00 0.00 0.00 401.24 +22.78 121 0 0 0
29SEP26 680.00 P 22.00 25.00 22.00 26.08 +0.57 117 4 53 +4
29SEP26 690.00 P 0.00 0.00 0.00 28.39 +0.24 117 0 1 0
29SEP26 700.00 P 25.00 25.00 25.00 29.85 -0.71 116 1 53 -1
29SEP26 710.00 P 0.00 0.00 0.00 33.15 +0.18 117 0 2 0
29SEP26 720.00 P 0.00 0.00 0.00 34.47 -0.91 116 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 36.78 -1.01 116 0 0 0
29SEP26 740.00 P 33.00 33.00 33.00 39.26 -0.94 116 1 1 +1
29SEP26 750.00 P 0.00 0.00 0.00 42.21 -0.46 116 0 4 0
29SEP26 760.00 P 0.00 0.00 0.00 45.16 +0.79 116 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 48.47 +1.12 116 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 51.74 +1.41 116 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 55.32 +2.00 117 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 58.85 +2.55 117 0 18 0
29SEP26 810.00 P 65.00 65.00 65.00 62.62 +3.33 117 1 1 +1
29SEP26 820.00 P 62.00 62.00 62.00 65.95 +3.23 117 1 2 0
29SEP26 830.00 P 0.00 0.00 0.00 70.70 +4.29 118 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 74.60 +4.50 118 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 79.16 +5.36 119 0 3 0
29SEP26 860.00 P 0.00 0.00 0.00 83.35 +5.86 119 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 87.82 +5.78 119 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 92.87 +7.38 120 0 7 0
29SEP26 890.00 P 0.00 0.00 0.00 97.30 +6.41 120 0 0 0
29SEP26 900.00 P 105.00 105.00 105.00 102.42 +6.91 120 2 14 +2
29SEP26 910.00 P 0.00 0.00 0.00 107.11 +6.65 120 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 111.80 +7.39 120 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 116.50 +7.23 120 0 6 0
29SEP26 940.00 P 0.00 0.00 0.00 121.61 +6.51 120 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 127.12 +7.45 120 0 3 0
29SEP26 960.00 P 0.00 0.00 0.00 132.62 +6.58 120 0 2 0
29SEP26 970.00 P 0.00 0.00 0.00 138.13 +6.94 121 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 143.64 +6.72 121 0 23 0
29SEP26 990.00 P 0.00 0.00 0.00 149.15 +6.53 121 0 0 0
29SEP26 1,000.00 P 156.00 163.00 156.00 154.66 +7.23 121 3 7 +2
29SEP26 1,010.00 P 0.00 0.00 0.00 160.18 +5.88 121 0 86 0
29SEP26 1,020.00 P 0.00 0.00 0.00 166.34 +7.05 121 0 0 0
29SEP26 1,030.00 P 0.00 0.00 0.00 172.65 +7.09 121 0 17 0
29SEP26 1,040.00 P 0.00 0.00 0.00 178.96 +6.95 121 0 12 0
29SEP26 1,050.00 P 175.57 175.57 175.57 185.27 +7.14 121 4 4 +4
29SEP26 1,060.00 P 0.00 0.00 0.00 191.59 +7.11 122 0 3 0
29SEP26 1,070.00 P 0.00 0.00 0.00 197.90 +7.40 122 0 15 0
29SEP26 1,080.00 P 0.00 0.00 0.00 204.22 +7.16 122 0 0 0
29SEP26 1,090.00 P 0.00 0.00 0.00 210.54 +7.02 122 0 0 0
29SEP26 1,100.00 P 220.00 225.00 220.00 217.23 +7.37 122 2 16 0
29SEP26 1,110.00 P 0.00 0.00 0.00 224.30 +8.08 122 0 0 0
29SEP26 1,120.00 P 0.00 0.00 0.00 231.37 +8.80 123 0 0 0
29SEP26 1,130.00 P 0.00 0.00 0.00 238.44 +9.51 123 0 0 0
29SEP26 1,140.00 P 0.00 0.00 0.00 245.51 +9.68 123 0 15 0
29SEP26 1,150.00 P 0.00 0.00 0.00 252.58 +9.65 123 0 0 0
29SEP26 1,160.00 P 0.00 0.00 0.00 259.66 +9.63 123 0 31 0
29SEP26 1,170.00 P 0.00 0.00 0.00 266.74 +9.60 123 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 273.82 +9.58 123 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 281.23 +9.88 124 0 0 0
29SEP26 1,200.00 P 278.35 278.35 278.35 288.99 +10.53 124 11 1,500 0
29SEP26 1,210.00 P 0.00 0.00 0.00 296.75 +11.18 124 0 0 0
29SEP26 1,220.00 P 0.00 0.00 0.00 304.51 +11.83 124 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 312.27 +12.46 125 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 320.03 +12.47 125 0 0 0
29SEP26 1,250.00 P 0.00 0.00 0.00 327.80 +12.45 125 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 335.57 +12.43 125 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 343.34 +12.41 125 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 351.12 +12.40 125 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 359.32 +12.80 126 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 367.68 +13.37 126 0 1 0
29SEP26 1,310.00 P 0.00 0.00 0.00 376.04 +13.93 127 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 384.40 +14.49 127 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 384.41 +6.70 120 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 401.14 +15.41 127 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 409.51 +15.40 127 0 0 0
29SEP26 1,360.00 P 0.00 0.00 0.00 409.52 +7.02 121 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 426.25 +15.36 128 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 426.26 +6.98 121 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 443.09 +15.42 128 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 451.96 +16.42 129 0 3 0
29SEP26 1,410.00 P 0.00 0.00 0.00 451.97 +7.52 122 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 50.63 +3.63 115 0 10 0
29OCT26 690.00 P 0.00 0.00 0.00 53.96 +4.71 115 0 3 0
29OCT26 700.00 P 0.00 0.00 0.00 57.45 +4.94 115 0 17 0
29OCT26 710.00 P 0.00 0.00 0.00 60.75 +5.13 116 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 64.04 +6.03 116 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 67.92 +6.44 116 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 71.45 +6.21 116 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 75.10 +6.57 116 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 76.88 +4.74 115 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 80.85 +4.99 115 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 87.36 +7.84 117 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 91.38 +7.58 117 0 0 0
29OCT26 800.00 P 87.00 89.00 85.00 95.54 +8.01 117 8 9 +7
29OCT26 810.00 P 0.00 0.00 0.00 99.64 +7.59 117 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 103.73 +6.97 117 0 0 0
29OCT26 830.00 P 110.00 110.00 110.00 105.18 +4.23 115 1 1 +1
29OCT26 840.00 P 0.00 0.00 0.00 113.07 +7.59 117 0 0 0
29OCT26 850.00 P 109.43 109.43 109.43 117.97 +8.54 117 1 1 +1
29OCT26 860.00 P 0.00 0.00 0.00 122.86 +7.76 117 0 2 0
29OCT26 870.00 P 0.00 0.00 0.00 127.76 +8.31 117 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 132.66 +8.33 117 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 134.16 +5.14 115 0 0 0
29OCT26 900.00 P 134.00 134.00 134.00 134.17 +0.19 112 2 2 +2
29OCT26 910.00 P 0.00 0.00 0.00 147.37 +7.27 117 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 152.77 +8.31 117 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 158.48 +8.09 117 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 164.19 +13.54 118 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 169.91 +8.48 118 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 175.62 +8.46 118 0 0 0
29OCT26 970.00 P 0.00 0.00 0.00 181.34 +8.45 118 0 0 0
29OCT26 980.00 P 0.00 0.00 0.00 187.05 +8.43 118 0 0 0
29OCT26 990.00 P 0.00 0.00 0.00 192.77 +8.42 118 0 0 0
29OCT26 1,000.00 P 203.00 203.00 203.00 198.50 +8.42 118 1 2 +1
29OCT26 1,010.00 P 0.00 0.00 0.00 204.23 +8.42 118 0 21 0
29OCT26 1,020.00 P 0.00 0.00 0.00 210.60 +9.05 118 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 217.11 +9.82 118 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 223.62 +10.58 118 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 230.13 +10.79 118 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 236.64 +10.78 119 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 243.15 +10.76 119 0 16 0
29OCT26 1,080.00 P 0.00 0.00 0.00 249.66 +10.75 119 0 3 0
29OCT26 1,090.00 P 0.00 0.00 0.00 256.17 +10.74 119 0 15 0
29OCT26 1,100.00 P 0.00 0.00 0.00 262.69 +10.73 119 0 1 0
29OCT26 1,110.00 P 282.04 282.04 282.04 269.22 +10.73 119 10 15 0
29OCT26 1,120.00 P 289.22 289.22 289.22 275.76 +10.75 119 40 40 +40
29OCT26 1,130.00 P 0.00 0.00 0.00 283.00 +11.46 119 0 1 0
29OCT26 1,140.00 P 0.00 0.00 0.00 290.25 +12.17 119 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 297.50 +12.88 120 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 304.75 +13.30 120 0 15 0
29OCT26 1,170.00 P 0.00 0.00 0.00 312.01 +13.29 120 0 0 0
29OCT26 1,180.00 P 0.00 0.00 0.00 319.26 +13.28 120 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 326.52 +13.28 120 0 1 0
29OCT26 1,200.00 P 0.00 0.00 0.00 333.78 +13.27 120 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 341.04 +13.27 120 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 348.30 +13.26 120 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 355.57 +13.26 120 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 362.87 +13.29 120 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 370.79 +13.93 121 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 378.70 +14.57 121 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 386.62 +15.20 121 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 394.54 +15.83 121 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 402.46 +15.92 121 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 410.39 +15.92 122 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 418.31 +15.91 122 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 426.24 +15.91 122 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 434.17 +15.91 122 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 434.18 +7.99 117 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 450.03 +15.90 122 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 457.97 +15.91 122 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 465.92 +15.92 122 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 474.29 +16.35 123 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 482.79 +16.90 123 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 491.28 +17.45 123 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 499.78 +17.99 124 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 135.50 - 114 0 0 -
27NOV26 840.00 P 0.00 0.00 0.00 140.43 - 114 0 0 -
27NOV26 850.00 P 0.00 0.00 0.00 145.35 - 114 0 0 -
27NOV26 860.00 P 0.00 0.00 0.00 150.28 - 114 0 0 -
27NOV26 870.00 P 0.00 0.00 0.00 155.21 - 114 0 0 -
27NOV26 880.00 P 0.00 0.00 0.00 164.94 - 117 0 0 -
27NOV26 890.00 P 0.00 0.00 0.00 170.03 - 117 0 0 -
27NOV26 900.00 P 0.00 0.00 0.00 170.24 - 114 0 0 -
27NOV26 910.00 P 0.00 0.00 0.00 181.23 - 117 0 0 -
27NOV26 920.00 P 0.00 0.00 0.00 187.12 - 117 0 0 -
27NOV26 930.00 P 0.00 0.00 0.00 193.00 - 117 0 0 -
27NOV26 940.00 P 0.00 0.00 0.00 198.89 - 117 0 0 -
27NOV26 950.00 P 0.00 0.00 0.00 204.77 - 117 0 0 -
27NOV26 960.00 P 0.00 0.00 0.00 210.66 - 117 0 0 -
27NOV26 970.00 P 0.00 0.00 0.00 216.55 - 118 0 0 -
27NOV26 980.00 P 0.00 0.00 0.00 222.44 - 118 0 0 -
27NOV26 990.00 P 238.67 238.67 238.67 228.33 - 118 15 15 -
27NOV26 1,000.00 P 0.00 0.00 0.00 234.23 +8.48 118 0 15 0
27NOV26 1,010.00 P 0.00 0.00 0.00 240.14 +8.48 118 0 30 0
27NOV26 1,020.00 P 0.00 0.00 0.00 246.68 +9.12 118 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 253.35 +9.88 118 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 260.01 +10.61 118 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 266.68 +10.81 118 0 0 0
27NOV26 1,060.00 P 0.00 0.00 0.00 273.35 +10.80 118 0 16 0
27NOV26 1,070.00 P 0.00 0.00 0.00 280.02 +10.79 118 0 11 0
27NOV26 1,080.00 P 0.00 0.00 0.00 286.70 +10.79 118 0 15 0
27NOV26 1,090.00 P 0.00 0.00 0.00 293.37 +10.78 118 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 300.05 +10.78 118 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 306.73 +10.78 119 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 313.41 +10.77 119 0 0 0
27NOV26 1,130.00 P 0.00 0.00 0.00 320.10 +10.78 119 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 326.80 +10.79 119 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 334.12 +11.41 119 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 341.52 +12.12 119 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 348.91 +12.80 119 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 356.31 +13.31 119 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 363.70 +13.30 119 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 371.10 +13.29 119 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 378.50 +13.29 120 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 385.91 +13.29 120 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 393.31 +13.28 120 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 400.72 +13.28 120 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 408.12 +13.27 120 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 408.13 +5.87 116 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 410.63 +0.96 114 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 417.84 +0.75 114 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 438.01 +13.50 120 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 446.05 +14.12 121 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 454.09 +14.73 121 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 462.14 +15.35 121 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 470.18 +15.92 121 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 470.19 +7.88 117 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 486.28 +15.92 121 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 494.33 +15.91 121 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 502.38 +15.91 121 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 510.43 +15.90 121 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 518.48 +15.90 122 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 526.54 +15.90 122 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 534.60 +15.90 122 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 160.35 - 112 0 0 -
30DEC26 840.00 P 0.00 0.00 0.00 165.41 - 112 0 0 -
30DEC26 850.00 P 0.00 0.00 0.00 170.48 - 112 0 0 -
30DEC26 860.00 P 0.00 0.00 0.00 175.55 - 112 0 0 -
30DEC26 870.00 P 0.00 0.00 0.00 180.62 - 112 0 0 -
30DEC26 880.00 P 0.00 0.00 0.00 185.70 - 112 0 0 -
30DEC26 890.00 P 0.00 0.00 0.00 191.31 - 112 0 0 -
30DEC26 900.00 P 0.00 0.00 0.00 203.07 - 115 0 0 -
30DEC26 910.00 P 0.00 0.00 0.00 209.09 - 115 0 0 -
30DEC26 920.00 P 0.00 0.00 0.00 215.11 - 115 0 0 -
30DEC26 930.00 P 0.00 0.00 0.00 221.13 - 115 0 0 -
30DEC26 940.00 P 0.00 0.00 0.00 227.15 - 115 0 0 -
30DEC26 950.00 P 0.00 0.00 0.00 233.17 - 115 0 0 -
30DEC26 960.00 P 0.00 0.00 0.00 239.20 - 115 0 0 -
30DEC26 970.00 P 0.00 0.00 0.00 245.22 - 115 0 0 -
30DEC26 980.00 P 0.00 0.00 0.00 251.25 - 115 0 0 -
30DEC26 990.00 P 0.00 0.00 0.00 257.29 - 115 0 0 -
30DEC26 1,000.00 P 0.00 0.00 0.00 263.33 +8.04 115 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 269.38 +8.05 115 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 276.05 +8.67 115 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 282.84 +9.41 116 0 0 0
30DEC26 1,040.00 P 0.00 0.00 0.00 289.64 +10.14 116 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 296.43 +10.33 116 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 296.44 +3.53 113 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 310.03 +10.32 116 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 316.82 +10.30 116 0 0 0
30DEC26 1,090.00 P 0.00 0.00 0.00 323.62 +10.29 116 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 330.43 +10.30 116 0 0 0
30DEC26 1,110.00 P 0.00 0.00 0.00 337.23 +10.29 116 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 344.04 +10.29 116 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 350.85 +10.28 116 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 357.67 +10.29 116 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 364.49 +10.29 116 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 371.40 +10.38 116 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 378.90 +11.06 117 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 386.41 +11.74 117 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 393.92 +12.41 117 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 401.43 +12.79 117 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 408.94 +12.79 117 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 408.95 +5.28 114 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 423.96 +12.77 117 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 431.48 +12.77 117 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 438.99 +12.76 117 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 446.51 +12.76 117 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 454.03 +12.76 117 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 461.56 +12.76 117 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 469.08 +12.76 117 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 476.62 +12.77 118 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 484.15 +12.77 118 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 491.70 +12.78 118 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 499.39 +12.94 118 0 3 0
30DEC26 1,340.00 P 0.00 0.00 0.00 507.53 +13.54 118 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 515.67 +14.13 118 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 523.81 +14.72 118 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 531.95 +15.29 119 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 540.10 +15.40 119 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 548.24 +15.39 119 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 556.39 +15.39 119 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 564.53 +15.38 119 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 217.87 - 110 0 0 -
30MAR27 840.00 P 0.00 0.00 0.00 223.28 - 110 0 0 -
30MAR27 850.00 P 0.00 0.00 0.00 228.71 - 110 0 0 -
30MAR27 860.00 P 0.00 0.00 0.00 234.81 - 110 0 0 -
30MAR27 870.00 P 0.00 0.00 0.00 240.96 - 110 0 0 -
30MAR27 880.00 P 0.00 0.00 0.00 247.11 - 110 0 0 -
30MAR27 890.00 P 0.00 0.00 0.00 253.26 - 110 0 0 -
30MAR27 900.00 P 0.00 0.00 0.00 267.20 - 113 0 0 -
30MAR27 910.00 P 0.00 0.00 0.00 273.54 - 113 0 0 -
30MAR27 920.00 P 0.00 0.00 0.00 279.88 - 113 0 0 -
30MAR27 930.00 P 0.00 0.00 0.00 286.22 - 113 0 0 -
30MAR27 940.00 P 0.00 0.00 0.00 292.57 - 113 0 0 -
30MAR27 950.00 P 0.00 0.00 0.00 298.91 - 113 0 0 -
30MAR27 960.00 P 0.00 0.00 0.00 305.26 - 113 0 0 -
30MAR27 970.00 P 0.00 0.00 0.00 311.61 - 113 0 0 -
30MAR27 980.00 P 0.00 0.00 0.00 317.97 - 114 0 0 -
30MAR27 990.00 P 0.00 0.00 0.00 324.33 - 114 0 0 -
30MAR27 1,000.00 P 348.60 348.60 348.60 330.70 +6.60 114 1 16 +1
30MAR27 1,010.00 P 0.00 0.00 0.00 337.09 +6.62 114 0 120 0
30MAR27 1,020.00 P 0.00 0.00 0.00 340.91 +4.06 113 0 120 0
30MAR27 1,030.00 P 0.00 0.00 0.00 340.92 -2.31 110 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 347.80 -1.83 110 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 365.32 +8.77 114 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 372.40 +8.75 114 0 160 0
30MAR27 1,070.00 P 0.00 0.00 0.00 372.41 +1.66 112 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 375.32 +4.56 110 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 382.20 +8.47 110 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 389.09 -2.95 110 0 0 0
30MAR27 1,110.00 P 0.00 0.00 0.00 395.98 -3.16 110 0 0 0
30MAR27 1,120.00 P 0.00 0.00 0.00 402.87 -3.38 110 0 0 0
30MAR27 1,130.00 P 0.00 0.00 0.00 409.76 -3.59 110 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 416.65 -3.81 110 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 423.55 -4.02 110 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 443.36 +8.68 114 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 443.37 +1.58 112 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 444.27 -4.63 110 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 464.72 +15.81 115 0 100 0
30MAR27 1,200.00 P 0.00 0.00 0.00 471.86 +8.71 115 0 135 0
30MAR27 1,210.00 P 0.00 0.00 0.00 471.87 +1.60 112 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 473.01 -4.39 110 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 494.96 +10.41 115 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 502.73 +18.17 115 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 510.49 +11.12 115 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 518.26 +11.11 115 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 526.02 +11.10 115 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 533.79 +11.10 115 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 541.56 +11.09 115 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 549.34 +11.09 115 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 557.11 +11.09 115 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 564.89 +11.09 115 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 572.67 +11.08 116 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 580.45 +11.08 116 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 588.23 +11.07 116 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 596.01 +11.07 116 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 603.80 +11.07 116 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 611.60 +11.08 116 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 619.39 +11.08 116 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 619.40 +3.29 113 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 635.00 +11.09 116 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 263.47 - 109 0 0 -
29JUN27 840.00 P 0.00 0.00 0.00 269.86 - 109 0 0 -
29JUN27 850.00 P 0.00 0.00 0.00 276.25 - 109 0 0 -
29JUN27 860.00 P 0.00 0.00 0.00 282.64 - 109 0 0 -
29JUN27 870.00 P 0.00 0.00 0.00 289.03 - 109 0 0 -
29JUN27 880.00 P 0.00 0.00 0.00 295.43 - 109 0 0 -
29JUN27 890.00 P 0.00 0.00 0.00 310.88 - 112 0 0 -
29JUN27 900.00 P 0.00 0.00 0.00 317.47 - 112 0 0 -
29JUN27 910.00 P 0.00 0.00 0.00 324.06 - 113 0 0 -
29JUN27 920.00 P 0.00 0.00 0.00 330.65 - 113 0 0 -
29JUN27 930.00 P 0.00 0.00 0.00 337.24 - 113 0 0 -
29JUN27 940.00 P 0.00 0.00 0.00 343.84 - 113 0 0 -
29JUN27 950.00 P 0.00 0.00 0.00 350.44 - 113 0 0 -
29JUN27 960.00 P 0.00 0.00 0.00 357.05 - 113 0 0 -
29JUN27 970.00 P 0.00 0.00 0.00 363.66 - 113 0 0 -
29JUN27 980.00 P 0.00 0.00 0.00 370.27 - 113 0 0 -
29JUN27 990.00 P 0.00 0.00 0.00 376.89 - 113 0 0 -
29JUN27 1,000.00 P 0.00 0.00 0.00 383.52 +9.86 113 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 390.18 +9.91 113 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 392.89 +6.01 112 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 392.90 -0.61 109 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 399.99 -0.16 109 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 407.09 +4.59 109 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 414.18 +11.67 109 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 421.28 +11.68 109 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 428.38 +11.70 109 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 435.48 +11.71 109 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 442.58 +11.72 109 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 449.68 +11.73 109 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 456.79 +11.74 109 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 463.90 +11.76 109 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 471.01 +11.77 109 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 492.46 +26.13 114 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 492.47 +19.04 112 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 492.48 +11.94 110 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 499.47 -2.80 109 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 521.80 +12.21 114 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 529.14 +19.54 114 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 529.15 +19.54 112 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 543.84 +12.27 114 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 551.21 +12.30 114 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 558.61 +12.37 114 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 566.50 +12.91 114 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 574.45 +20.85 114 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 582.41 +28.80 114 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 590.36 +31.33 114 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 598.32 +14.57 114 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 606.27 +22.51 114 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 614.23 +30.46 114 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 622.19 +14.60 115 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 630.16 +22.56 115 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 638.12 +14.63 115 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 646.09 +14.64 115 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 654.06 +14.66 115 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 662.02 +14.66 115 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 669.99 +14.67 115 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 677.97 +14.69 115 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 685.94 +14.70 115 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 693.92 +14.72 115 0 15 0
TOTAL PUT 655 4,490 +348
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$ 5.620
21AUG26 4.45 C 0.00 0.00 0.00 1.19 - 202 0 0 -
21AUG26 4.50 C 0.00 0.00 0.00 1.14 -0.27 194 0 0 0
21AUG26 4.55 C 0.00 0.00 0.00 1.09 -0.27 187 0 0 0
21AUG26 4.60 C 0.00 0.00 0.00 1.02 -0.28 0 0 0 0
21AUG26 4.65 C 0.00 0.00 0.00 0.97 -0.29 0 0 0 0
21AUG26 4.70 C 0.00 0.00 0.00 0.94 -0.27 163 0 0 0
21AUG26 4.75 C 0.00 0.00 0.00 0.89 -0.27 156 0 0 0
21AUG26 4.80 C 0.00 0.00 0.00 0.84 -0.27 148 0 0 0
21AUG26 4.85 C 0.00 0.00 0.00 0.78 -0.28 119 0 0 0
21AUG26 4.90 C 0.00 0.00 0.00 0.74 -0.27 133 0 0 0
21AUG26 4.95 C 0.00 0.00 0.00 0.69 -0.27 125 0 0 0
21AUG26 5.00 C 0.00 0.00 0.00 0.64 -0.27 117 0 0 0
21AUG26 5.10 C 0.00 0.00 0.00 0.56 -0.27 126 0 0 0
21AUG26 5.20 C 0.00 0.00 0.00 0.48 -0.26 127 0 0 0
21AUG26 5.30 C 0.00 0.00 0.00 0.41 -0.23 131 0 0 0
21AUG26 5.40 C 0.00 0.00 0.00 0.34 -0.24 130 0 0 0
21AUG26 5.50 C 0.26 0.27 0.22 0.28 -0.22 130 48 48 +48
21AUG26 5.60 C 0.22 0.22 0.21 0.22 -0.22 126 32 32 +32
21AUG26 5.70 C 0.13 0.17 0.13 0.17 -0.21 123 11 11 +11
21AUG26 5.80 C 0.00 0.00 0.00 0.14 -0.17 129 0 11 0
21AUG26 5.90 C 0.11 0.11 0.11 0.10 -0.16 124 7 8 +7
21AUG26 6.00 C 0.07 0.08 0.07 0.07 -0.15 120 65 115 +33
21AUG26 6.10 C 0.05 0.06 0.05 0.05 -0.13 119 53 50 -13
21AUG26 6.20 C 0.04 0.04 0.04 0.04 -0.10 124 26 57 0
21AUG26 6.30 C 0.00 0.00 0.00 0.03 -0.09 126 0 12 0
21AUG26 6.40 C 0.00 0.00 0.00 0.02 -0.07 124 0 7 0
21AUG26 6.50 C 0.00 0.00 0.00 0.01 -0.06 116 0 0 0
21AUG26 6.60 C 0.00 0.00 0.00 0.01 -0.05 126 0 0 0
21AUG26 6.70 C 0.00 0.00 0.00 0.01 -0.04 135 0 0 0
21AUG26 6.80 C 0.00 0.00 0.00 0.01 -0.03 144 0 0 0
21AUG26 6.90 C 0.00 0.00 0.00 0.01 -0.02 153 0 0 0
21AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.01 162 0 0 0
21AUG26 7.10 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
21AUG26 7.20 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
21AUG26 7.30 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
21AUG26 7.40 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
21AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
21AUG26 7.60 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
21AUG26 7.70 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
21AUG26 7.80 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
21AUG26 7.90 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
21AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
21AUG26 8.10 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
21AUG26 8.20 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
21AUG26 8.30 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
21AUG26 8.40 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.14 -0.28 89 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.06 -0.27 99 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.97 -0.27 97 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.88 -0.25 94 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.80 -0.25 95 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.72 -0.26 94 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.55 -0.22 97 0 0 0
28AUG26 5.50 C 0.36 0.36 0.35 0.39 -0.20 93 7 7 +7
28AUG26 5.75 C 0.00 0.00 0.00 0.27 -0.17 92 10 10 +10
28AUG26 6.00 C 0.15 0.16 0.15 0.18 -0.14 92 5 5 +5
28AUG26 6.25 C 0.00 0.00 0.00 0.12 -0.10 93 0 4 0
28AUG26 6.50 C 0.07 0.07 0.07 0.08 -0.07 95 44 24 +14
28AUG26 6.75 C 0.00 0.00 0.00 0.05 -0.05 95 0 30 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 -0.04 95 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.02 97 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.02 95 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 103 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.30 -0.24 83 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.22 -0.23 81 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.15 -0.22 82 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.07 -0.23 80 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.99 -0.24 77 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.94 -0.20 80 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.79 -0.20 79 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.67 -0.17 80 0 0 0
29SEP26 5.75 C 0.55 0.55 0.55 0.55 -0.15 79 3 48 +3
29SEP26 6.00 C 0.40 0.47 0.40 0.47 -0.11 82 100 130 +100
29SEP26 6.25 C 0.36 0.36 0.36 0.38 -0.12 80 3 31 +1
29SEP26 6.50 C 0.00 0.00 0.00 0.31 -0.10 80 0 15 0
29SEP26 6.75 C 0.26 0.26 0.26 0.25 -0.09 80 1 1 +1
29SEP26 7.00 C 0.19 0.19 0.19 0.20 -0.08 80 5 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 -0.07 80 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 -0.05 80 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 -0.05 79 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 -0.04 79 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.03 81 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.03 79 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.02 80 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.41 -0.24 78 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.34 -0.23 78 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.28 -0.22 78 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.21 -0.22 77 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.15 -0.21 77 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.10 -0.20 78 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.94 -0.20 76 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.83 -0.17 77 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.72 -0.17 77 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.62 -0.15 76 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 0.54 -0.14 77 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.46 -0.13 76 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.40 -0.11 77 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.34 -0.10 77 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.29 -0.10 77 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.25 -0.08 77 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.21 -0.08 76 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.18 -0.07 77 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.15 -0.06 76 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.13 -0.05 77 0 0 0
29OCT26 8.75 C 0.12 0.12 0.12 0.11 -0.04 76 25 46 +25
27NOV26 4.50 C 0.00 0.00 0.00 1.53 -0.22 79 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.46 -0.22 78 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.41 -0.21 79 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.34 -0.21 78 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.29 -0.20 79 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.24 -0.19 79 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.08 -0.21 76 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.98 -0.16 77 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.87 -0.17 77 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.77 -0.16 77 0 195 0
27NOV26 6.25 C 0.00 0.00 0.00 0.69 -0.14 77 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.62 -0.13 78 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.54 -0.13 77 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.48 -0.11 77 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.43 -0.10 77 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.38 -0.09 77 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.33 -0.09 77 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.29 -0.08 77 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.26 -0.07 77 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.23 -0.06 77 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.20 -0.06 77 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.63 -0.23 77 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.57 -0.21 77 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.51 -0.22 77 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.46 -0.21 77 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.41 -0.20 78 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.36 -0.19 78 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.23 -0.18 77 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.11 -0.17 77 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.00 -0.16 76 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.91 -0.13 76 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.82 -0.14 76 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.75 -0.13 77 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.68 -0.13 77 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.62 -0.12 77 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 -0.11 77 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 -0.11 76 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 -0.10 76 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.41 -0.08 77 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.37 -0.08 76 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 -0.08 76 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 -0.07 76 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.89 -0.22 77 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.83 -0.21 77 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.78 -0.22 77 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.73 -0.21 77 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.68 -0.21 77 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.63 -0.21 77 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.52 -0.20 77 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.41 -0.19 76 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.31 -0.19 76 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.22 -0.17 76 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.15 -0.16 77 0 80 0
30MAR27 6.50 C 0.00 0.00 0.00 1.07 -0.15 77 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.99 -0.15 76 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.93 -0.14 77 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.87 -0.14 77 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.81 -0.13 77 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.76 -0.12 77 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.71 -0.12 77 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.66 -0.12 77 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.62 -0.10 77 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.58 -0.09 77 0 30 0
29JUN27 4.50 C 0.00 0.00 0.00 2.12 -0.22 78 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.06 -0.22 78 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.99 -0.24 76 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.96 -0.22 77 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.92 -0.22 77 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.88 -0.21 77 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.77 -0.21 77 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.68 -0.20 77 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.58 -0.20 77 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.49 -0.20 77 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.42 -0.18 77 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.34 -0.18 77 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.27 -0.17 77 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.20 -0.17 77 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.14 -0.16 77 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.09 -0.15 77 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.03 -0.15 77 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.98 -0.14 77 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.93 -0.14 77 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.88 -0.14 77 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.84 -0.13 77 0 0 0
TOTAL CALL 445 1,849 +284
21AUG26 4.45 P 0.00 0.00 0.00 0.01 - 178 0 0 -
21AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
21AUG26 4.55 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
21AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
21AUG26 4.65 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
21AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 142 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 0.00 128 0 0 0
21AUG26 4.85 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 26 0
21AUG26 4.95 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 5.00 P 0.00 0.00 0.00 0.02 +0.01 118 0 0 0
21AUG26 5.10 P 0.00 0.00 0.00 0.04 +0.02 128 0 0 0
21AUG26 5.20 P 0.00 0.00 0.00 0.06 +0.03 128 0 0 0
21AUG26 5.30 P 0.00 0.00 0.00 0.08 +0.03 124 0 7 0
21AUG26 5.40 P 0.11 0.11 0.11 0.11 +0.04 123 9 9 +9
21AUG26 5.50 P 0.18 0.18 0.14 0.14 +0.05 118 25 22 +7
21AUG26 5.60 P 0.00 0.00 0.00 0.19 +0.07 120 0 0 0
21AUG26 5.70 P 0.00 0.00 0.00 0.24 +0.08 118 0 1 0
21AUG26 5.80 P 0.00 0.00 0.00 0.30 +0.10 117 0 10 0
21AUG26 5.90 P 0.00 0.00 0.00 0.37 +0.12 117 0 33 0
21AUG26 6.00 P 0.00 0.00 0.00 0.44 +0.13 113 0 250 0
21AUG26 6.10 P 0.00 0.00 0.00 0.53 +0.17 120 0 15 0
21AUG26 6.20 P 0.00 0.00 0.00 0.61 +0.18 114 0 0 0
21AUG26 6.30 P 0.00 0.00 0.00 0.71 +0.21 127 0 0 0
21AUG26 6.40 P 0.00 0.00 0.00 0.79 +0.21 108 0 0 0
21AUG26 6.50 P 0.00 0.00 0.00 0.89 +0.22 118 0 0 0
21AUG26 6.60 P 0.00 0.00 0.00 0.98 +0.24 0 0 0 0
21AUG26 6.70 P 0.00 0.00 0.00 1.08 +0.24 0 0 0 0
21AUG26 6.80 P 0.00 0.00 0.00 1.18 +0.25 0 0 0 0
21AUG26 6.90 P 0.00 0.00 0.00 1.28 +0.25 0 0 0 0
21AUG26 7.00 P 0.00 0.00 0.00 1.38 +0.26 0 0 0 0
21AUG26 7.10 P 0.00 0.00 0.00 1.48 +0.26 0 0 0 0
21AUG26 7.20 P 0.00 0.00 0.00 1.58 +0.27 0 0 0 0
21AUG26 7.30 P 0.00 0.00 0.00 1.68 +0.27 0 0 0 0
21AUG26 7.40 P 0.00 0.00 0.00 1.78 +0.27 0 0 0 0
21AUG26 7.50 P 0.00 0.00 0.00 1.88 +0.27 0 0 0 0
21AUG26 7.60 P 0.00 0.00 0.00 1.98 +0.27 0 0 0 0
21AUG26 7.70 P 0.00 0.00 0.00 2.08 +0.27 0 0 0 0
21AUG26 7.80 P 0.00 0.00 0.00 2.18 +0.27 0 0 0 0
21AUG26 7.90 P 0.00 0.00 0.00 2.28 +0.28 0 0 0 0
21AUG26 8.00 P 0.00 0.00 0.00 2.38 +0.28 0 0 0 0
21AUG26 8.10 P 0.00 0.00 0.00 2.48 +0.28 0 0 0 0
21AUG26 8.20 P 0.00 0.00 0.00 2.58 +0.26 0 0 0 0
21AUG26 8.30 P 0.00 0.00 0.00 2.68 +0.28 0 0 0 0
21AUG26 8.40 P 0.00 0.00 0.00 2.78 +0.28 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.02 +0.01 92 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.03 +0.02 94 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.04 +0.02 93 0 5 0
28AUG26 4.80 P 0.00 0.00 0.00 0.05 +0.02 90 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.07 +0.03 92 0 26 0
28AUG26 5.00 P 0.10 0.11 0.10 0.09 +0.04 92 9 26 0
28AUG26 5.25 P 0.18 0.18 0.18 0.16 +0.06 91 1 26 +1
28AUG26 5.50 P 0.28 0.28 0.28 0.26 +0.09 91 10 10 +10
28AUG26 5.75 P 0.00 0.00 0.00 0.39 +0.12 90 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.55 +0.15 90 0 10 0
28AUG26 6.25 P 0.00 0.00 0.00 0.74 +0.19 91 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.97 +0.24 100 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.16 +0.23 85 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.40 +0.23 90 0 50 0
28AUG26 7.25 P 0.00 0.00 0.00 1.64 +0.25 90 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.88 +0.25 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.13 +0.26 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.38 +0.26 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.63 +0.26 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.88 +0.28 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.13 +0.27 0 0 0 0
29SEP26 4.50 P 0.16 0.16 0.16 0.15 +0.04 80 1 41 +1
29SEP26 4.60 P 0.18 0.18 0.18 0.18 +0.05 80 1 1 +1
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.06 81 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 +0.06 81 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.06 80 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 +0.06 79 0 36 0
29SEP26 5.25 P 0.41 0.41 0.41 0.41 +0.09 80 5 16 0
29SEP26 5.50 P 0.55 0.55 0.55 0.53 +0.11 80 1 1 +1
29SEP26 5.75 P 0.00 0.00 0.00 0.66 +0.12 79 0 1 0
29SEP26 6.00 P 0.85 0.85 0.85 0.82 +0.14 80 5 60 -5
29SEP26 6.25 P 0.00 0.00 0.00 0.99 +0.15 80 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.17 +0.17 80 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.35 +0.18 78 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.56 +0.19 80 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.77 +0.21 79 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.99 +0.21 80 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.21 +0.22 79 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.44 +0.23 79 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.67 +0.22 77 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.92 +0.24 82 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.16 +0.25 82 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.26 +0.05 77 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.29 +0.05 77 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.32 +0.05 76 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.36 +0.07 77 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.40 +0.07 77 0 18 0
29OCT26 5.00 P 0.45 0.45 0.45 0.43 +0.07 76 2 32 +2
29OCT26 5.25 P 0.00 0.00 0.00 0.54 +0.09 76 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.66 +0.09 75 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.80 +0.11 75 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 0.97 +0.14 77 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.13 +0.15 76 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.31 +0.16 77 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.49 +0.17 76 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.68 +0.18 76 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.89 +0.19 77 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.11 +0.21 79 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.31 +0.20 77 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.53 +0.21 77 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.75 +0.22 76 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.99 +0.24 79 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.21 +0.23 77 0 60 0
27NOV26 4.50 P 0.00 0.00 0.00 0.36 +0.06 77 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.40 +0.07 77 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.44 +0.07 78 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.48 +0.08 78 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.52 +0.08 77 0 30 0
27NOV26 5.00 P 0.00 0.00 0.00 0.56 +0.08 77 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.66 +0.07 75 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.79 +0.08 75 0 165 0
27NOV26 5.75 P 0.96 0.98 0.96 0.93 +0.12 75 45 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.11 +0.16 77 0 105 0
27NOV26 6.25 P 0.00 0.00 0.00 1.27 +0.15 77 0 15 0
27NOV26 6.50 P 0.00 0.00 0.00 1.44 +0.15 77 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.62 +0.15 76 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.81 +0.16 77 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.00 +0.17 76 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.21 +0.18 77 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.42 +0.19 78 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.63 +0.20 77 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.85 +0.21 78 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.07 +0.21 78 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.29 +0.21 78 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 +0.06 76 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.49 +0.06 76 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 +0.06 76 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 +0.06 75 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 +0.07 76 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 +0.07 75 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.78 +0.08 75 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.92 +0.10 75 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.06 +0.11 75 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.21 +0.11 75 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.38 +0.13 75 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.55 +0.14 75 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.72 +0.13 75 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.91 +0.14 75 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.11 +0.17 76 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.31 +0.17 76 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.51 +0.17 76 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.71 +0.17 75 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.94 +0.19 77 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.15 +0.20 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.36 +0.19 76 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.67 +0.04 76 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.72 +0.05 76 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.76 +0.06 75 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.81 +0.06 75 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.86 +0.07 75 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.91 +0.07 75 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.04 +0.08 75 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.18 +0.09 75 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 +0.10 75 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.49 +0.11 75 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.65 +0.11 75 0 80 0
30MAR27 6.50 P 0.00 0.00 0.00 1.82 +0.11 75 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.00 +0.13 75 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.18 +0.12 75 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.37 +0.13 75 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.55 +0.12 75 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.75 +0.13 75 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.97 +0.16 76 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.17 +0.17 76 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.38 +0.18 76 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.59 +0.18 76 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.86 +0.04 76 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.89 +0.03 75 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.94 +0.06 75 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.00 +0.07 75 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.05 +0.07 75 0 25 0
29JUN27 5.00 P 0.00 0.00 0.00 1.10 +0.07 75 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.24 +0.08 75 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.38 +0.08 74 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.55 +0.08 75 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.71 +0.09 75 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.88 +0.10 75 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.05 +0.11 75 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.22 +0.11 75 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.41 +0.12 75 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.60 +0.12 76 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.79 +0.13 76 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.99 +0.14 76 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.18 +0.14 76 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.38 +0.14 76 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.58 +0.15 76 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.79 +0.16 76 0 0 0
TOTAL PUT 114 1,838 +27
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$ 7.720
28AUG26 4.40 C 0.00 0.00 0.00 3.34 -0.02 185 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 3.23 -0.03 155 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 3.14 -0.02 171 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 3.03 -0.03 143 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.94 -0.02 159 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.84 -0.02 153 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.74 -0.02 146 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.48 -0.03 113 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.25 -0.01 129 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.99 -0.02 104 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.74 -0.02 91 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 1.51 -0.01 94 0 102 0
28AUG26 6.50 C 0.00 0.00 0.00 1.25 -0.03 74 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 1.00 -0.05 61 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 0.79 -0.02 64 0 186 0
28AUG26 7.25 C 0.00 0.00 0.00 0.59 -0.03 62 0 210 0
28AUG26 7.50 C 0.00 0.00 0.00 0.43 -0.05 63 0 136 0
28AUG26 7.75 C 0.00 0.00 0.00 0.29 -0.06 62 0 76 0
28AUG26 8.00 C 0.19 0.19 0.19 0.19 -0.05 62 13 99 -13
28AUG26 8.25 C 0.12 0.12 0.12 0.12 -0.04 63 1 78 -1
28AUG26 8.50 C 0.08 0.08 0.08 0.08 -0.02 65 1,085 1,277 +991
28AUG26 8.75 C 0.07 0.07 0.07 0.05 -0.02 66 3 254 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 -0.01 67 0 326 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 -0.01 70 0 150 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 95 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 170 0
28AUG26 10.00 C 0.01 0.01 0.01 0.01 0.00 82 14 395 +14
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 95 0 611 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 107 0 128 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 118 0 153 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 128 0 137 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 138 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 147 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 3.35 -0.02 85 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.25 -0.02 82 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.15 -0.05 79 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.05 -0.05 76 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.95 -0.05 73 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.88 -0.03 86 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.76 -0.02 73 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.53 +0.02 75 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.28 -0.02 67 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.03 0.00 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.81 -0.01 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.59 -0.03 59 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.39 -0.04 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.22 -0.01 62 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.03 +0.01 59 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 0.87 0.00 59 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 0.72 -0.05 58 0 169 0
29SEP26 7.75 C 0.00 0.00 0.00 0.60 -0.03 58 0 83 0
29SEP26 8.00 C 0.50 0.50 0.50 0.50 -0.03 59 1 41 +1
29SEP26 8.25 C 0.44 0.44 0.44 0.41 -0.03 59 16 583 0
29SEP26 8.50 C 0.00 0.00 0.00 0.34 -0.02 59 0 1,078 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 -0.02 59 0 334 0
29SEP26 9.00 C 0.20 0.24 0.20 0.22 -0.01 59 16 2,384 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 -0.01 59 0 254 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 -0.01 60 0 140 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 -0.01 60 0 72 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 0.00 60 0 181 0
29SEP26 10.50 C 0.09 0.09 0.09 0.05 -0.01 59 100 123 -70
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 141 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 61 0 226 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 91 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.28 -0.03 72 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.18 -0.03 70 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.08 -0.02 67 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.98 -0.04 64 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.89 -0.03 65 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.80 -0.03 66 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.57 -0.03 64 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.34 -0.03 62 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.12 -0.03 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.91 -0.03 59 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.71 -0.01 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.52 -0.01 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.35 -0.01 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.19 -0.06 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.01 -0.08 55 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.89 -0.06 56 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 0.78 -0.08 57 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.67 -0.06 56 0 17 0
29OCT26 8.25 C 0.00 0.00 0.00 0.59 -0.05 57 0 15 0
29OCT26 8.50 C 0.55 0.55 0.55 0.52 -0.05 58 15 227 0
29OCT26 8.75 C 0.48 0.48 0.48 0.45 -0.02 59 15 20 0
29OCT26 9.00 C 0.00 0.00 0.00 0.38 -0.03 58 0 22 0
29OCT26 9.25 C 0.00 0.00 0.00 0.32 -0.04 58 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.27 -0.04 58 0 87 0
29OCT26 9.75 C 0.00 0.00 0.00 0.23 -0.03 58 0 91 0
29OCT26 10.00 C 0.00 0.00 0.00 0.18 -0.03 56 0 6 0
29OCT26 10.50 C 0.00 0.00 0.00 0.14 -0.02 58 0 76 0
29OCT26 11.00 C 0.00 0.00 0.00 0.10 -0.02 59 0 184 0
29OCT26 11.50 C 0.00 0.00 0.00 0.07 -0.01 59 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.05 -0.01 59 0 4 0
29OCT26 12.50 C 0.00 0.00 0.00 0.04 0.00 60 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.41 -0.03 61 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.20 +0.01 59 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.01 -0.02 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.82 -0.02 59 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.65 -0.01 59 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.48 -0.04 58 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.33 -0.02 58 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.20 -0.04 58 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.07 -0.04 58 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.95 -0.04 58 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.84 -0.04 57 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.75 -0.04 58 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.67 -0.03 58 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.60 -0.02 59 0 3 0
27NOV26 9.00 C 0.00 0.00 0.00 0.53 -0.02 59 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.46 -0.02 58 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.41 -0.01 59 0 10 0
27NOV26 9.75 C 0.00 0.00 0.00 0.35 -0.02 58 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.31 -0.02 58 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.24 -0.01 58 0 46 0
27NOV26 11.00 C 0.00 0.00 0.00 0.18 -0.01 58 0 105 0
27NOV26 11.50 C 0.00 0.00 0.00 0.14 -0.01 58 0 50 0
27NOV26 12.00 C 0.00 0.00 0.00 0.11 0.00 59 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 3.45 -0.04 67 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.35 -0.05 64 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.26 -0.05 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.17 -0.02 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.08 -0.05 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.99 -0.06 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.92 0.00 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.71 -0.02 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.50 -0.01 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.29 -0.04 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.11 -0.02 59 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.94 -0.05 59 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.76 -0.04 58 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.61 -0.01 58 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.46 -0.02 57 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.33 -0.01 57 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.21 -0.02 58 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.09 -0.04 57 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.00 -0.01 58 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 0.90 0.00 58 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.82 -0.01 58 0 107 0
30DEC26 8.75 C 0.00 0.00 0.00 0.74 -0.03 58 0 62 0
30DEC26 9.00 C 0.00 0.00 0.00 0.67 -0.03 58 0 101 0
30DEC26 9.25 C 0.00 0.00 0.00 0.60 -0.03 58 0 74 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 -0.03 58 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.48 -0.04 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 -0.03 58 0 93 0
30DEC26 10.50 C 0.00 0.00 0.00 0.34 -0.03 57 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.28 -0.02 58 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 -0.02 58 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 -0.02 57 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 -0.02 58 0 62 0
30DEC26 13.00 C 0.17 0.17 0.17 0.11 -0.02 57 2 13 +2
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.01 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.01 57 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 0.00 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 0.00 59 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 58 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 57 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 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 60 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 68 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 3.57 -0.03 63 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.48 -0.03 62 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.40 -0.03 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.32 -0.03 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.24 -0.03 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.16 -0.03 61 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.08 -0.03 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.89 -0.02 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.70 -0.04 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.53 -0.03 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.36 -0.03 59 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.20 +0.01 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.05 -0.05 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.92 -0.04 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.78 +0.01 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.65 -0.03 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.54 +0.01 58 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.43 -0.02 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.33 +0.01 58 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.24 -0.02 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.14 -0.03 57 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 1.06 -0.02 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.99 -0.02 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.92 -0.01 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.87 +0.01 58 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.80 0.00 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.74 0.00 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.64 +0.01 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.55 +0.01 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.47 0.00 58 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.40 0.00 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.35 +0.01 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.30 +0.01 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 +0.01 58 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 0.00 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 +0.01 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.70 -0.03 63 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.62 -0.03 62 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.54 -0.03 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.46 -0.03 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.39 -0.03 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.31 -0.04 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.24 -0.03 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.06 -0.03 60 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.89 -0.03 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.73 -0.03 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.58 -0.03 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.43 -0.03 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.29 -0.02 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.16 -0.02 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.04 -0.02 58 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.92 -0.02 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.81 -0.02 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.70 -0.03 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.60 -0.03 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.52 -0.03 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.43 -0.04 58 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.35 -0.04 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.26 -0.05 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.20 -0.04 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.13 -0.04 58 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.07 -0.01 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.01 -0.01 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.90 -0.01 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.80 -0.02 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.71 -0.02 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.63 -0.02 57 0 11 0
29JUN27 12.50 C 0.00 0.00 0.00 0.56 -0.02 57 0 31 0
TOTAL CALL 1,281 15,311 +924
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 158 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 141 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 109 0 252 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 140 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 272 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 252 0
28AUG26 6.50 P 0.01 0.01 0.01 0.02 0.00 70 6 175 -6
28AUG26 6.75 P 0.03 0.04 0.03 0.03 -0.01 63 55 241 +45
28AUG26 7.00 P 0.05 0.05 0.05 0.07 0.00 66 3 302 0
28AUG26 7.25 P 0.11 0.11 0.11 0.12 -0.01 63 3 76 0
28AUG26 7.50 P 0.19 0.19 0.19 0.20 -0.01 62 1 94 +1
28AUG26 7.75 P 0.32 0.33 0.32 0.32 0.00 63 2 169 0
28AUG26 8.00 P 0.00 0.00 0.00 0.47 +0.01 63 0 160 0
28AUG26 8.25 P 0.00 0.00 0.00 0.64 -0.02 61 0 256 0
28AUG26 8.50 P 0.00 0.00 0.00 0.85 -0.01 64 0 210 0
28AUG26 8.75 P 1.07 1.07 1.07 1.10 +0.02 75 1 71 0
28AUG26 9.00 P 0.00 0.00 0.00 1.31 0.00 70 0 50 0
28AUG26 9.25 P 0.00 0.00 0.00 1.55 -0.01 73 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.79 -0.01 73 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.03 -0.01 0 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 -2
28AUG26 11.00 P 0.00 0.00 0.00 3.28 +0.01 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.78 0.00 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.28 +0.02 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.78 -0.01 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.28 0.00 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 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 64 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 0.02 -0.01 58 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 59 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 60 0 228 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 59 0 173 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 0.00 59 0 1,059 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 0.00 59 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 +0.01 59 0 111 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 0.00 58 0 178 0
29SEP26 7.50 P 0.47 0.47 0.47 0.48 +0.01 58 1 248 +1
29SEP26 7.75 P 0.00 0.00 0.00 0.62 +0.02 59 0 109 0
29SEP26 8.00 P 0.00 0.00 0.00 0.76 +0.01 59 0 232 0
29SEP26 8.25 P 0.00 0.00 0.00 0.93 +0.04 60 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 1.10 +0.02 60 0 1,072 0
29SEP26 8.75 P 0.00 0.00 0.00 1.29 +0.02 61 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 1.48 +0.01 60 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.69 -0.01 61 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 1.91 +0.02 62 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 2.13 0.00 62 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.36 +0.03 63 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.82 -0.02 62 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.31 0.00 66 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.79 -0.02 64 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.28 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.78 -0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.28 -0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.79 0.00 85 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.28 +0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.78 -0.01 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.29 0.00 98 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.79 -0.01 102 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.28 -0.02 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.79 +0.04 110 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.29 -0.01 113 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.78 -0.02 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.28 +0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.79 0.00 124 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.28 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.79 +0.04 130 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.29 -0.01 133 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.28 0.00 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.29 +0.01 145 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.29 -0.01 150 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.28 -0.01 0 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 0.00 57 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.11 -0.01 59 0 13 0
29OCT26 6.00 P 0.00 0.00 0.00 0.15 -0.01 59 0 32 0
29OCT26 6.25 P 0.00 0.00 0.00 0.20 -0.01 58 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.27 0.00 58 0 715 0
29OCT26 6.75 P 0.00 0.00 0.00 0.34 0.00 58 0 17 0
29OCT26 7.00 P 0.00 0.00 0.00 0.43 0.00 58 0 32 0
29OCT26 7.25 P 0.00 0.00 0.00 0.53 0.00 57 0 30 0
29OCT26 7.50 P 0.00 0.00 0.00 0.66 +0.01 58 0 133 0
29OCT26 7.75 P 0.00 0.00 0.00 0.78 0.00 57 0 79 0
29OCT26 8.00 P 0.00 0.00 0.00 0.93 0.00 58 0 94 0
29OCT26 8.25 P 0.00 0.00 0.00 1.09 +0.02 58 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.25 +0.01 58 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.43 -0.02 58 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.62 -0.04 59 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.82 -0.03 59 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.02 -0.04 59 0 1 0
29OCT26 9.75 P 0.00 0.00 0.00 2.24 0.00 60 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.46 +0.01 61 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.90 0.00 61 0 1 0
29OCT26 11.00 P 0.00 0.00 0.00 3.36 -0.01 61 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.83 +0.02 62 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.30 -0.02 59 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.79 0.00 60 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.13 0.00 58 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.17 0.00 58 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.23 0.00 58 0 203 0
27NOV26 6.25 P 0.00 0.00 0.00 0.30 0.00 58 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.37 0.00 58 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.46 0.00 58 0 17 0
27NOV26 7.00 P 0.00 0.00 0.00 0.56 +0.01 58 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.67 0.00 58 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 0.79 0.00 58 0 39 0
27NOV26 7.75 P 0.92 0.92 0.92 0.92 +0.02 58 1 3 +1
27NOV26 8.00 P 0.00 0.00 0.00 1.06 +0.01 57 0 20 0
27NOV26 8.25 P 0.00 0.00 0.00 1.23 +0.03 58 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.38 -0.01 57 0 50 0
27NOV26 8.75 P 0.00 0.00 0.00 1.56 -0.01 58 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.74 -0.01 58 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.94 -0.01 59 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.14 -0.01 59 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.35 +0.03 60 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.55 -0.01 60 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.98 0.00 60 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.42 0.00 60 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.88 +0.01 60 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.35 +0.01 61 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.82 +0.03 60 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 0.00 58 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 0.00 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 -0.01 58 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 0.00 59 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 -0.01 57 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 -0.01 58 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 0.00 58 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.31 -0.01 57 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.39 -0.01 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.48 0.00 58 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.57 -0.01 58 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 0.00 58 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.79 -0.02 58 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.92 -0.01 58 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.04 0.00 57 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 1.17 +0.01 56 0 376 0
30DEC26 8.25 P 0.00 0.00 0.00 1.33 +0.01 57 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 -0.01 57 0 654 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 +0.02 58 0 172 0
30DEC26 9.00 P 0.00 0.00 0.00 1.86 +0.02 58 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.05 +0.02 58 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 +0.01 58 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.43 +0.01 58 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.65 -0.01 59 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.06 +0.04 59 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.49 +0.01 59 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.94 +0.03 59 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.39 +0.03 59 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.86 +0.03 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.33 +0.04 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.80 +0.01 57 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.29 +0.02 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.79 0.00 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.29 0.00 62 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.79 -0.01 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.28 -0.02 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.79 +0.02 70 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.29 -0.01 72 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.78 -0.02 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.28 +0.02 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.79 0.00 79 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.28 -0.01 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.79 +0.04 83 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.29 -0.01 84 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.28 0.00 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.29 +0.01 92 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 0.14 +0.01 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 +0.01 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.17 +0.01 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.19 +0.01 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.21 +0.01 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.23 +0.01 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 +0.01 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.36 +0.02 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.44 +0.02 58 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.52 +0.02 58 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.62 +0.02 58 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.72 +0.06 58 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.82 +0.03 57 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.93 +0.02 57 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 1.05 +0.02 57 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 1.17 +0.01 56 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.31 +0.01 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.45 +0.01 56 0 22 0
30MAR27 8.25 P 0.00 0.00 0.00 1.61 +0.02 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.77 +0.03 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.94 0.00 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.13 +0.02 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.31 0.00 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.49 +0.01 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.68 -0.01 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.88 +0.01 58 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.28 0.00 58 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.68 -0.02 58 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.11 +0.03 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.54 +0.04 58 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.98 +0.02 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.44 +0.02 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.90 +0.03 58 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.37 +0.02 58 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.84 +0.03 57 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.21 0.00 57 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.23 0.00 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.25 0.00 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.28 0.00 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.30 0.00 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.33 0.00 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.35 0.00 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.43 0.00 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.51 0.00 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.60 +0.01 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.69 +0.01 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.80 +0.03 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.91 +0.03 58 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.02 +0.03 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.15 +0.04 58 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.25 +0.01 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.39 +0.02 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.53 +0.02 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.68 +0.02 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.81 +0.01 55 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.98 +0.02 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.14 +0.01 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.33 +0.02 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.50 0.00 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.69 +0.01 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.87 +0.01 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.07 0.00 57 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.46 +0.02 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.86 0.00 57 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.27 -0.01 57 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.68 -0.01 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.12 -0.02 57 0 0 0
TOTAL PUT 73 16,168 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KEH - BEKE CLOSING PRICE HK$ 44.580
21AUG26 34.00 C 0.00 0.00 0.00 10.64 +0.62 189 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 10.09 +0.49 129 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 9.59 +0.49 123 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 9.09 +0.60 116 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 8.58 +0.59 0 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 8.09 +0.60 102 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 7.59 +0.60 96 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 7.09 +0.60 89 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 6.59 +0.60 83 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 6.09 +0.59 77 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 5.59 +0.58 70 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 5.09 +0.57 64 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 4.59 +0.55 58 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 4.10 +0.53 62 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 3.62 +0.50 64 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 3.15 +0.46 65 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 2.69 +0.40 64 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 2.19 +0.28 54 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 1.80 +0.23 58 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 1.45 +0.22 60 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 1.13 +0.14 61 0 0 0
21AUG26 44.50 C 0.98 1.13 0.98 0.87 +0.10 62 30 375 -15
21AUG26 45.00 C 0.00 0.00 0.00 0.64 +0.06 62 0 75 0
21AUG26 45.50 C 0.00 0.00 0.00 0.46 +0.03 63 0 37 0
21AUG26 46.00 C 0.39 0.39 0.39 0.32 0.00 63 49 75 0
21AUG26 46.50 C 0.29 0.29 0.29 0.23 0.00 64 51 105 +15
21AUG26 47.00 C 0.00 0.00 0.00 0.15 -0.02 64 0 15 0
21AUG26 47.50 C 0.00 0.00 0.00 0.10 -0.02 65 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 0.06 -0.02 64 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 0.04 -0.01 66 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 0.03 -0.01 68 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 0.02 -0.01 70 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.61 +0.51 58 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.64 +0.60 67 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.65 +0.57 62 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.69 +0.54 61 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.76 +0.51 61 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.88 +0.48 62 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.05 +0.42 61 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.29 +0.37 61 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 2.62 +0.31 61 0 0 0
28AUG26 44.00 C 1.93 2.12 1.93 1.98 +0.22 59 42 42 +42
28AUG26 45.00 C 1.43 1.63 1.36 1.50 +0.16 60 644 606 +606
28AUG26 46.00 C 0.00 0.00 0.00 1.11 +0.12 60 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.80 +0.07 60 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.57 +0.05 61 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.41 +0.05 62 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.28 +0.04 62 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.10 +0.01 63 0 159 0
28AUG26 55.00 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.72 +0.43 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.98 +0.67 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.05 +0.62 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.07 +0.49 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.23 +0.45 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.44 +0.41 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.65 +0.32 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.98 +0.31 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.36 +0.22 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.83 +0.23 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.35 +0.19 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.94 +0.14 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.58 +0.10 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.29 +0.09 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.04 +0.08 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.84 +0.08 42 0 0 0
29SEP26 52.50 C 0.54 0.54 0.54 0.45 +0.04 42 15 15 +15
29SEP26 55.00 C 0.00 0.00 0.00 0.23 +0.02 42 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.19 +0.68 45 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.22 +0.59 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.36 +0.62 41 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.65 +0.65 43 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.69 +0.44 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.96 +0.41 39 0 0 0
29OCT26 41.00 C 5.20 5.20 5.20 5.28 +0.38 39 15 15 +15
29OCT26 42.00 C 4.57 4.57 4.57 4.64 +0.26 39 15 15 +15
29OCT26 43.00 C 3.99 3.99 3.99 4.01 +0.27 39 8 8 +8
29OCT26 44.00 C 0.00 0.00 0.00 3.48 +0.26 39 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 2.98 +0.19 39 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 2.56 +0.17 39 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 2.21 +0.12 39 0 15 0
29OCT26 48.00 C 0.00 0.00 0.00 1.88 +0.09 39 0 15 0
29OCT26 49.00 C 0.00 0.00 0.00 1.59 +0.08 39 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 1.36 +0.10 40 0 0 0
29OCT26 52.50 C 0.98 0.98 0.90 0.87 +0.07 40 60 60 +60
29OCT26 55.00 C 0.59 0.59 0.59 0.53 +0.04 39 15 15 +15
29OCT26 57.50 C 0.00 0.00 0.00 0.33 +0.04 40 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.52 +0.59 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.78 +0.56 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.02 +0.64 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.01 +0.37 41 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.29 +0.42 41 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.61 +0.39 41 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.79 +0.34 39 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.21 +0.15 39 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.76 +0.21 40 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.25 +0.19 40 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.77 +0.16 40 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.35 +0.13 40 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 2.97 +0.11 41 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 2.63 +0.09 41 0 0 0
27NOV26 49.00 C 2.43 2.43 2.43 2.31 +0.07 41 15 15 +15
27NOV26 50.00 C 2.39 2.39 2.15 2.03 +0.06 41 30 30 +30
27NOV26 52.50 C 1.64 1.75 1.56 1.46 +0.06 41 45 45 +45
27NOV26 55.00 C 1.28 1.28 1.28 1.02 +0.07 41 15 45 +15
27NOV26 57.50 C 0.00 0.00 0.00 0.70 +0.04 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.48 +0.03 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.74 +0.55 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.95 +0.53 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.27 +0.57 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.64 +0.58 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.78 +0.43 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.13 +0.44 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.48 +0.37 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.92 +0.38 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.37 +0.34 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.87 +0.32 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.38 +0.27 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.96 +0.15 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.57 +0.16 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.21 +0.14 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.91 +0.17 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.62 +0.17 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.01 +0.18 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.50 +0.15 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.11 +0.15 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.79 +0.09 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.84 +0.60 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.11 +0.61 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.48 +0.64 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.85 +0.65 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.17 +0.64 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.56 +0.45 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.91 +0.51 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.38 +0.48 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.83 +0.41 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.39 +0.46 41 90 160 +90
30MAR27 45.00 C 0.00 0.00 0.00 5.85 +0.34 41 90 160 +90
30MAR27 46.00 C 0.00 0.00 0.00 5.42 +0.31 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.03 +0.31 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.62 +0.26 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.28 +0.23 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.97 +0.23 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.29 +0.31 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.70 +0.29 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.27 +0.32 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.80 +0.24 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.33 +0.52 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.72 +0.57 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.04 +0.49 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.38 +0.48 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.82 +0.49 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.22 +0.44 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.68 +0.28 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.15 +0.46 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.63 +0.40 42 0 20 0
29JUN27 44.00 C 0.00 0.00 0.00 7.05 +0.25 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.62 +0.23 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.21 +0.08 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.83 +0.19 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.47 +0.07 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.14 +0.08 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.88 +0.16 41 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 4.14 +0.12 41 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.48 +0.09 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.96 +0.08 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.41 -0.02 41 0 0 0
TOTAL CALL 1,229 2,137 +1,061
21AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.01 -0.04 66 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.02 -0.07 66 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.04 -0.10 67 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.07 -0.13 66 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.11 -0.19 65 0 45 0
21AUG26 42.50 P 0.15 0.15 0.15 0.18 -0.24 65 10 85 +10
21AUG26 43.00 P 0.29 0.29 0.27 0.28 -0.29 65 79 94 +49
21AUG26 43.50 P 0.00 0.00 0.00 0.42 -0.34 65 0 45 0
21AUG26 44.00 P 0.67 0.67 0.67 0.60 -0.39 65 15 15 +15
21AUG26 44.50 P 0.90 0.90 0.73 0.83 -0.46 66 135 480 +75
21AUG26 45.00 P 0.00 0.00 0.00 1.11 -0.49 67 0 15 0
21AUG26 45.50 P 0.00 0.00 0.00 1.43 -0.53 67 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 1.80 -0.57 69 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 2.21 -0.53 72 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 2.56 -0.61 64 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 3.01 -0.61 64 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 3.47 -0.62 63 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 3.95 -0.61 64 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 4.44 -0.60 66 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 4.93 -0.60 66 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 5.42 -0.61 0 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 6.42 -0.60 0 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 7.42 -0.60 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 8.42 -0.60 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 9.51 -0.51 150 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 10.48 -0.54 151 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 11.42 -0.60 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 12.42 -0.60 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 13.51 -0.51 194 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 14.51 -0.51 204 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 2 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.05 -0.03 64 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.09 -0.05 63 0 0 0
28AUG26 39.00 P 0.18 0.18 0.18 0.16 -0.08 62 15 15 +15
28AUG26 40.00 P 0.28 0.28 0.28 0.28 -0.13 62 12 12 +12
28AUG26 41.00 P 0.00 0.00 0.00 0.46 -0.17 62 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.70 -0.24 62 0 41 0
28AUG26 43.00 P 0.85 1.19 0.85 1.04 -0.27 62 64 100 +64
28AUG26 44.00 P 1.21 1.44 1.21 1.47 -0.32 63 171 171 +171
28AUG26 45.00 P 1.85 1.87 1.85 2.00 -0.35 63 30 30 +30
28AUG26 46.00 P 0.00 0.00 0.00 2.58 -0.40 63 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 3.22 -0.49 61 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 3.98 -0.52 62 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 4.79 -0.55 61 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 5.66 -0.57 61 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.99 -0.65 62 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.51 -0.56 78 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.97 -0.55 84 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.46 -0.56 94 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.16 -0.06 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.25 -0.08 42 0 10 0
29SEP26 38.00 P 0.46 0.46 0.46 0.37 -0.11 42 15 15 +15
29SEP26 39.00 P 0.00 0.00 0.00 0.54 -0.15 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.76 -0.18 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.02 -0.23 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.36 -0.25 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.76 -0.25 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.23 -0.28 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.72 -0.38 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.35 -0.37 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.94 -0.40 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.58 -0.47 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 5.33 -0.49 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 6.11 -0.52 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.30 -0.60 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.58 -0.62 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.14 -0.47 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.59 -0.47 57 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.26 -0.06 40 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.37 -0.09 40 0 30 0
29OCT26 37.00 P 0.60 0.60 0.60 0.50 -0.12 39 15 15 +15
29OCT26 38.00 P 0.72 0.72 0.72 0.70 -0.13 40 15 15 +15
29OCT26 39.00 P 0.00 0.00 0.00 0.92 -0.17 40 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 1.19 -0.16 40 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 1.52 -0.18 40 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 1.88 -0.23 40 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 2.30 -0.24 40 0 15 0
29OCT26 44.00 P 2.74 2.74 2.74 2.79 -0.26 40 15 15 +15
29OCT26 45.00 P 3.26 3.26 3.26 3.32 -0.31 40 15 15 +15
29OCT26 46.00 P 0.00 0.00 0.00 3.89 -0.33 41 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 4.43 -0.40 39 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.09 -0.43 39 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 5.80 -0.44 39 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.54 -0.48 39 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.61 -0.64 40 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.83 -0.58 41 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.14 -0.65 42 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.59 -0.61 46 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.53 -0.10 41 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.69 -0.14 41 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.90 -0.14 41 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 1.17 -0.17 42 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.44 -0.18 42 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 1.77 -0.18 42 0 30 0
27NOV26 41.00 P 2.25 2.25 2.25 2.13 -0.19 42 31 46 +31
27NOV26 42.00 P 2.66 2.66 2.66 2.55 -0.19 42 31 62 +31
27NOV26 43.00 P 0.00 0.00 0.00 3.00 -0.20 42 0 62 0
27NOV26 44.00 P 0.00 0.00 0.00 3.48 -0.22 42 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 4.01 -0.26 42 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 4.55 -0.41 42 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.10 -0.58 41 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 5.74 -0.61 41 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.54 -0.54 42 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.27 -0.50 43 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.10 -0.73 42 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.14 -0.60 41 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.46 -0.49 44 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.67 -0.70 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.79 -0.08 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.99 -0.09 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.26 -0.12 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.54 -0.13 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.86 -0.15 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.20 -0.17 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.60 -0.13 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.96 -0.20 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.41 -0.25 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.90 -0.27 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.46 -0.26 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.04 -0.24 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.63 -0.45 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.30 -0.45 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.98 -0.47 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.70 -0.50 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.42 -0.67 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.45 -0.63 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.56 -0.81 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.91 -0.77 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.55 -0.07 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.83 -0.07 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.13 -0.10 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.55 -0.04 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.89 -0.07 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.26 -0.14 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.66 -0.17 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.10 -0.22 41 0 0 0
30MAR27 43.00 P 4.50 4.50 4.50 4.56 -0.28 41 14 14 +14
30MAR27 44.00 P 4.97 4.97 4.97 5.07 -0.29 41 94 150 +80
30MAR27 45.00 P 5.71 5.71 5.71 5.69 -0.05 42 95 165 +95
30MAR27 46.00 P 0.00 0.00 0.00 6.12 -0.26 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.65 -0.46 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.19 -0.57 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.87 -0.47 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.55 -0.48 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.42 -0.55 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.29 -0.65 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.35 -0.60 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.47 -0.51 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.39 -0.20 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.71 -0.22 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.06 -0.21 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.52 -0.18 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.90 -0.23 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.32 -0.25 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.88 -0.17 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.23 -0.33 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.73 -0.20 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.38 -0.27 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.81 -0.41 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.36 -0.31 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.97 -0.25 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.65 -0.29 40 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.30 -0.39 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.84 -0.54 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.58 -0.58 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.44 -0.58 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.37 -0.62 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.38 -0.66 39 0 0 0
TOTAL PUT 871 1,929 +767
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$ 7.035
28AUG26 4.70 C 0.00 0.00 0.00 2.34 +0.01 101 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.24 +0.01 95 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.14 +0.01 90 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.04 +0.01 85 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.79 +0.01 73 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.54 +0.01 61 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.29 +0.02 50 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.04 +0.04 39 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.79 +0.03 29 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.55 +0.03 33 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.33 +0.03 32 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 36 0
28AUG26 7.25 C 0.00 0.00 0.00 0.06 0.00 31 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 38 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 27 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 36 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.24 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.14 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.55 +0.01 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.55 +0.03 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.34 +0.02 24 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 +0.02 25 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 +0.01 25 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 +0.01 26 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 37 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 75 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.24 0.00 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.14 0.00 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.55 +0.01 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.56 +0.03 23 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.36 +0.02 22 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.13 0.00 22 0 17 0
29OCT26 7.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.24 0.00 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.14 0.00 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.55 +0.01 40 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.80 +0.04 23 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.57 +0.03 21 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.39 +0.02 21 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.27 +0.02 22 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.18 +0.02 22 0 54 0
27NOV26 7.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.07 +0.01 22 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 0.03 +0.01 23 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 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 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.24 0.00 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.14 0.00 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.55 +0.01 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.80 +0.03 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.59 +0.02 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.43 +0.02 21 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 +0.02 22 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 +0.01 21 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 21 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 22 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 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 27 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 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 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 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.24 0.00 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.14 0.00 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.55 +0.01 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.30 0.00 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.06 +0.03 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.86 +0.03 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.69 +0.02 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.55 +0.01 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 +0.01 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 +0.01 21 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 +0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 +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 0.10 +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 0.04 +0.01 22 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.34 0.00 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.24 0.00 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.14 0.00 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.55 -0.01 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.34 +0.01 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.12 -0.01 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.94 -0.01 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.77 -0.01 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.64 -0.01 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.52 0.00 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.42 +0.01 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 0.00 20 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 0.22 +0.01 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 +0.01 21 0 100 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 0.00 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 0.00 21 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 0.05 +0.01 22 0 0 0
TOTAL CALL 0 1,377 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 137 0
28AUG26 7.00 P 0.14 0.14 0.11 0.13 0.00 33 4 360 +2
28AUG26 7.25 P 0.00 0.00 0.00 0.27 -0.03 31 0 58 0
28AUG26 7.50 P 0.00 0.00 0.00 0.48 -0.03 32 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.72 -0.03 36 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.97 -0.03 45 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.23 -0.02 64 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.48 -0.02 73 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.73 -0.02 81 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.98 -0.02 90 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.23 -0.02 98 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.48 -0.02 106 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.73 -0.02 113 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.98 -0.02 120 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 25 0 6 0
29SEP26 6.50 P 0.07 0.07 0.07 0.09 0.00 24 12 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.01 24 0 37 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 90 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 -0.03 24 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 -0.03 25 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.93 -0.03 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.17 -0.03 25 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.65 0.00 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.89 -0.01 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 0.00 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.14 0.00 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.64 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.14 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.64 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.13 -0.01 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 -0.01 22 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.12 -0.01 22 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.21 -0.02 21 0 18 0
29OCT26 7.00 P 0.00 0.00 0.00 0.34 -0.03 21 0 2 0
29OCT26 7.25 P 0.00 0.00 0.00 0.52 -0.03 22 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.72 -0.03 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.94 -0.03 23 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.17 -0.04 20 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 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 23 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.15 -0.01 21 0 7 0
27NOV26 6.75 P 0.00 0.00 0.00 0.25 -0.01 21 0 7 0
27NOV26 7.00 P 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.55 -0.02 22 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.74 -0.02 22 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.95 -0.03 21 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.18 -0.03 22 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 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 29 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 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 23 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 21 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 0.00 22 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 0.00 21 0 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 -0.01 21 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.41 -0.01 21 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 -0.02 21 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 -0.03 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 -0.03 21 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 -0.02 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.89 0.00 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.14 0.00 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.64 0.00 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.14 0.00 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.64 0.00 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.13 -0.01 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 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 0.06 -0.01 20 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 0.00 21 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 0.00 20 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 -0.02 20 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.35 -0.01 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 0.00 20 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 -0.03 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.00 -0.03 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.21 0.00 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.43 0.00 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.89 0.00 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.14 0.00 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.64 0.00 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.14 0.00 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.64 0.00 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.13 -0.01 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 22 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 0.04 -0.01 21 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 9 0
29JUN27 6.25 P 0.00 0.00 0.00 0.24 -0.01 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 0.00 21 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.44 -0.01 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.57 -0.01 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.73 0.00 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.90 0.00 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.08 -0.01 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.28 -0.01 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.49 0.00 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.70 -0.02 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.92 -0.01 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
TOTAL PUT 16 2,053 +2
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$ 25.560
28AUG26 16.00 C 0.00 0.00 0.00 9.56 -0.21 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 9.07 -0.20 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.61 -0.16 131 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.07 -0.23 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.61 -0.16 114 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.07 -0.20 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.56 -0.25 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.11 -0.27 91 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.56 -0.26 0 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 4.59 -0.20 60 0 201 0
28AUG26 22.00 C 3.40 3.70 3.40 3.62 -0.19 58 40 450 -20
28AUG26 23.00 C 2.50 2.80 2.50 2.70 -0.19 56 40 363 -37
28AUG26 24.00 C 0.00 0.00 0.00 1.89 -0.17 57 4 439 -4
28AUG26 25.00 C 0.00 0.00 0.00 1.22 -0.19 56 0 361 0
28AUG26 26.00 C 0.70 0.70 0.68 0.70 -0.15 55 51 482 +49
28AUG26 27.00 C 0.35 0.42 0.35 0.40 -0.09 57 74 540 +62
28AUG26 28.00 C 0.19 0.24 0.19 0.20 -0.05 57 47 611 -17
28AUG26 29.00 C 0.14 0.14 0.14 0.09 -0.03 57 100 527 +100
28AUG26 30.00 C 0.08 0.08 0.08 0.04 -0.02 57 33 352 +7
28AUG26 31.00 C 0.06 0.06 0.05 0.02 -0.01 59 32 578 +32
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 126 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 101 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 364 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 182 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 118 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 95 0 77 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.61 -0.35 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.11 -0.20 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.62 -0.21 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.12 -0.22 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.63 -0.20 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.10 -0.18 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.66 -0.31 46 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 6.17 -0.31 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.57 -0.25 0 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 4.79 -0.24 45 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 3.94 -0.06 46 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 3.17 -0.06 46 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 2.48 -0.15 46 4 692 +4
29SEP26 25.00 C 0.00 0.00 0.00 1.84 -0.23 44 0 420 0
29SEP26 26.00 C 0.00 0.00 0.00 1.37 -0.18 44 0 527 0
29SEP26 27.00 C 0.00 0.00 0.00 1.01 -0.13 45 0 364 0
29SEP26 28.00 C 0.79 0.79 0.79 0.75 -0.08 46 10 491 +10
29SEP26 29.00 C 0.55 0.57 0.55 0.52 -0.06 46 6 320 +6
29SEP26 30.00 C 0.42 0.42 0.42 0.36 -0.04 46 8 290 +8
29SEP26 31.00 C 0.00 0.00 0.00 0.24 -0.03 46 0 208 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 253 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 240 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 0.00 47 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 48 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 9.11 -0.27 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.62 -0.31 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.12 -0.29 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.64 -0.32 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.15 -0.33 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.68 -0.31 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.22 -0.28 34 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.77 -0.25 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.90 -0.28 38 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.23 -0.10 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.51 -0.12 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.88 -0.21 44 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.26 -0.25 42 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 1.80 -0.22 43 0 75 0
29OCT26 27.00 C 1.47 1.47 1.47 1.45 -0.17 44 40 171 +40
29OCT26 28.00 C 0.00 0.00 0.00 1.15 -0.14 44 0 67 0
29OCT26 29.00 C 0.00 0.00 0.00 0.88 -0.12 44 0 56 0
29OCT26 30.00 C 0.00 0.00 0.00 0.66 -0.11 44 0 51 0
29OCT26 31.00 C 0.00 0.00 0.00 0.50 -0.08 44 0 86 0
29OCT26 32.00 C 0.00 0.00 0.00 0.37 -0.07 44 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.27 -0.06 44 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.20 -0.04 44 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.14 -0.04 44 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 7.77 -0.31 38 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.33 -0.39 40 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.94 -0.19 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.43 -0.40 40 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.02 -0.30 41 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.23 -0.37 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.58 -0.11 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.92 -0.13 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.27 -0.24 44 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.80 -0.16 45 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.27 -0.21 44 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.90 -0.16 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.58 -0.11 45 0 40 0
27NOV26 29.00 C 0.00 0.00 0.00 1.31 -0.07 46 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 1.06 -0.06 46 0 35 0
27NOV26 31.00 C 0.00 0.00 0.00 0.86 -0.04 46 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.68 -0.04 45 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 0.54 -0.03 45 0 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.43 -0.02 45 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 9.77 -0.38 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.29 -0.35 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.84 -0.39 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.38 -0.42 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.93 -0.34 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.49 -0.36 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.06 -0.31 41 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.68 -0.27 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.27 -0.23 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.57 -0.18 44 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 4.80 -0.18 43 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 4.16 -0.24 43 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 3.58 -0.16 43 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 3.07 -0.13 43 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 2.60 -0.19 43 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.25 -0.20 44 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.91 -0.15 44 0 48 0
30DEC26 29.00 C 1.70 1.70 1.70 1.60 -0.15 44 1 59 +1
30DEC26 30.00 C 0.00 0.00 0.00 1.36 -0.10 44 0 88 0
30DEC26 31.00 C 0.00 0.00 0.00 1.13 -0.09 44 0 21 0
30DEC26 32.00 C 0.00 0.00 0.00 0.93 -0.09 44 0 33 0
30DEC26 33.00 C 0.00 0.00 0.00 0.77 -0.08 44 0 71 0
30DEC26 34.00 C 0.00 0.00 0.00 0.63 -0.07 44 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.52 -0.06 44 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.42 -0.05 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.35 -0.04 44 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.28 -0.04 44 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.19 -0.02 44 0 93 0
30DEC26 41.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 10.10 -0.37 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.64 -0.39 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.19 -0.41 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 8.78 -0.31 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.37 -0.32 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.97 -0.42 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.59 -0.33 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.21 -0.33 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.83 -0.26 42 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 6.15 -0.20 43 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 5.38 -0.35 41 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 4.93 -0.20 43 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 4.38 -0.21 43 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.91 -0.11 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.45 -0.14 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.07 -0.16 43 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.71 -0.08 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.42 -0.01 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 2.13 -0.10 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.89 -0.06 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.65 -0.06 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.45 -0.05 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.26 -0.05 44 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 1.10 -0.04 44 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.96 -0.03 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.83 -0.04 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.73 -0.02 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.39 -0.40 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.97 -0.34 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.58 -0.36 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.18 -0.36 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.79 -0.33 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.43 -0.32 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.04 -0.35 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.71 -0.31 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.34 -0.35 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.77 -0.25 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.15 -0.17 44 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 5.55 -0.28 43 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 5.03 -0.26 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.56 -0.24 43 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 4.13 -0.23 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.74 -0.21 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.41 -0.17 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 3.10 -0.15 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.81 -0.12 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.55 -0.10 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.28 -0.11 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.06 -0.09 44 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.85 -0.09 44 0 0 0
29JUN27 35.00 C 1.69 1.69 1.69 1.65 -0.09 44 1 4 +1
29JUN27 36.00 C 0.00 0.00 0.00 1.49 -0.08 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.34 -0.08 44 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.19 -0.08 44 0 0 0
TOTAL CALL 491 14,546 +242
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 124 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 116 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 70 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 269 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 356 0
28AUG26 21.00 P 0.04 0.04 0.04 0.01 0.00 57 1 168 +1
28AUG26 22.00 P 0.00 0.00 0.00 0.05 +0.01 59 0 226 0
28AUG26 23.00 P 0.17 0.17 0.15 0.13 +0.01 57 29 266 +15
28AUG26 24.00 P 0.38 0.38 0.27 0.32 +0.03 57 98 157 +18
28AUG26 25.00 P 0.78 0.78 0.65 0.66 +0.08 58 27 282 +5
28AUG26 26.00 P 1.30 1.30 1.18 1.18 +0.15 59 80 113 -35
28AUG26 27.00 P 1.70 1.70 1.70 1.81 +0.16 56 1 53 0
28AUG26 28.00 P 0.00 0.00 0.00 2.62 +0.15 57 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 3.51 +0.11 56 0 7 0
28AUG26 30.00 P 4.53 4.53 4.53 4.51 +0.24 67 1 1 -1
28AUG26 31.00 P 0.00 0.00 0.00 5.60 +0.20 92 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 6.56 +0.32 96 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.52 +0.26 99 0 1 0
28AUG26 34.00 P 0.00 0.00 0.00 8.46 +0.22 89 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.48 +0.24 105 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.47 +0.15 109 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.47 +0.13 116 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.44 +0.10 0 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 54 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 44 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 45 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 47 0 28 0
29SEP26 19.50 P 0.08 0.08 0.08 0.06 +0.01 47 30 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 0.00 46 0 285 0
29SEP26 21.00 P 0.19 0.19 0.19 0.17 +0.01 46 10 331 +10
29SEP26 22.00 P 0.34 0.34 0.34 0.32 +0.03 46 10 294 0
29SEP26 23.00 P 0.51 0.51 0.51 0.55 +0.06 46 25 111 -18
29SEP26 24.00 P 0.81 0.85 0.81 0.85 +0.08 46 44 394 0
29SEP26 25.00 P 1.36 1.36 1.36 1.27 +0.12 46 20 196 +20
29SEP26 26.00 P 0.00 0.00 0.00 1.83 +0.16 47 0 340 0
29SEP26 27.00 P 0.00 0.00 0.00 2.39 +0.12 46 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 3.09 +0.03 46 0 171 0
29SEP26 29.00 P 0.00 0.00 0.00 3.87 +0.03 46 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 4.85 +0.16 52 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.77 +0.37 54 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 6.64 +0.10 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.53 +0.10 50 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 8.54 +0.28 56 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.48 +0.21 54 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 10.47 +0.15 56 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.56 +0.22 70 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.52 +0.18 70 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.51 +0.27 72 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 14.51 +0.24 76 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.55 +0.31 84 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.55 +0.31 87 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.53 +0.29 88 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.55 +0.31 94 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.52 +0.27 93 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 20.55 +0.31 100 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 5 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 0.00 45 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 0.00 44 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.06 0.00 44 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.21 0.00 44 0 24 0
29OCT26 21.00 P 0.36 0.36 0.36 0.35 +0.01 44 3 20 +3
29OCT26 22.00 P 0.00 0.00 0.00 0.56 +0.03 44 0 22 0
29OCT26 23.00 P 0.77 0.77 0.77 0.84 +0.04 44 40 45 +10
29OCT26 24.00 P 0.00 0.00 0.00 1.21 +0.07 44 0 23 0
29OCT26 25.00 P 0.00 0.00 0.00 1.65 +0.10 44 0 45 0
29OCT26 26.00 P 0.00 0.00 0.00 2.20 +0.10 45 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 2.83 +0.21 45 0 50 0
29OCT26 28.00 P 0.00 0.00 0.00 3.42 +0.07 43 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.16 -0.01 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.10 +0.11 48 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.96 +0.12 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.87 +0.20 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.69 +0.13 48 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.67 +0.17 51 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.64 +0.14 53 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.58 +0.18 54 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.56 +0.17 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.54 +0.20 57 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.15 +0.01 45 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.32 +0.02 45 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.40 +0.02 45 0 1 0
27NOV26 21.00 P 0.00 0.00 0.00 0.61 +0.04 46 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 0.85 +0.03 45 0 16 0
27NOV26 23.00 P 0.00 0.00 0.00 1.18 +0.07 45 0 40 0
27NOV26 24.00 P 0.00 0.00 0.00 1.59 +0.13 45 0 10 0
27NOV26 25.00 P 0.00 0.00 0.00 2.04 +0.13 45 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 2.60 +0.20 45 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 3.10 +0.03 44 0 120 0
27NOV26 28.00 P 0.00 0.00 0.00 3.73 -0.07 43 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 4.58 +0.08 46 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.38 +0.16 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.20 +0.13 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.04 +0.11 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.93 +0.26 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.81 +0.14 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.77 +0.27 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.65 +0.17 50 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.64 +0.25 52 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.58 +0.24 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 0.00 44 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 0.00 44 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 0.00 44 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 0.00 44 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 0.00 44 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 0.00 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.38 +0.01 44 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 0.46 +0.01 44 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.56 +0.01 44 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.80 +0.04 44 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 1.06 +0.01 44 0 413 0
30DEC26 23.00 P 0.00 0.00 0.00 1.45 +0.09 45 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.85 +0.08 44 0 349 0
30DEC26 25.00 P 2.34 2.34 2.34 2.37 +0.16 45 1 70 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.87 +0.12 44 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 3.51 +0.25 45 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 4.19 +0.14 46 0 221 0
30DEC26 29.00 P 0.00 0.00 0.00 4.91 +0.19 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 5.61 +0.13 46 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 6.46 +0.20 47 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 7.21 +0.10 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.06 +0.04 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.96 +0.21 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.86 +0.18 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.73 +0.15 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.73 +0.28 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.67 +0.26 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.61 +0.21 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.58 +0.24 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.56 +0.31 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.55 +0.29 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 +0.01 43 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.37 +0.02 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 +0.03 44 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 +0.02 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.63 +0.03 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 0.75 +0.04 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 0.86 +0.04 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.00 +0.04 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.30 +0.06 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.63 +0.08 43 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 2.03 +0.10 43 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.47 +0.12 43 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 2.97 +0.14 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.51 +0.13 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.10 +0.20 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.77 +0.14 44 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.40 +0.05 43 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.21 +0.19 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.94 +0.15 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.76 +0.17 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.49 +0.14 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.33 +0.22 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.24 +0.19 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.09 +0.17 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.97 +0.27 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.86 +0.26 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.46 +0.01 44 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.54 0.00 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.63 +0.01 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.75 +0.02 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.86 +0.01 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.98 +0.02 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.13 +0.03 44 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.27 +0.04 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.42 +0.04 44 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.75 +0.07 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.12 +0.08 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.54 +0.09 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.00 +0.10 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.51 +0.12 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.06 +0.13 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.65 +0.14 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.30 +0.16 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.98 +0.11 43 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 6.71 +0.21 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.45 +0.10 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.20 +0.24 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.99 +0.22 45 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 9.79 +0.26 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.61 +0.24 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.44 +0.26 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.31 +0.19 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.17 +0.21 45 0 0 0
TOTAL PUT 420 7,848 +29
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$ 37.800
21AUG26 29.50 C 0.00 0.00 0.00 8.31 - 130 0 0 -
21AUG26 30.00 C 0.00 0.00 0.00 7.81 -1.68 122 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 7.31 -1.63 114 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 6.81 -1.70 106 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 6.32 -1.69 113 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 5.83 -1.59 112 0 0 0
21AUG26 32.50 C 5.38 5.38 5.38 5.34 -1.68 109 10 23 +10
21AUG26 33.00 C 0.00 0.00 0.00 4.81 -1.73 75 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 4.34 -1.69 91 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 3.88 -1.67 95 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 3.44 -1.63 99 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 3.01 -1.59 99 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 2.60 -1.54 99 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 2.23 -1.41 100 0 0 0
21AUG26 36.50 C 2.03 2.03 2.03 1.88 -1.32 100 15 15 +15
21AUG26 37.00 C 1.60 1.81 1.55 1.57 -1.22 101 398 399 +398
21AUG26 37.50 C 1.38 1.40 1.29 1.29 -1.17 101 203 170 +170
21AUG26 38.00 C 1.24 1.24 0.90 1.03 -1.00 100 214 165 +164
21AUG26 38.50 C 1.10 1.19 0.74 0.87 -0.86 105 439 194 +136
21AUG26 39.00 C 0.74 0.93 0.58 0.70 -0.73 106 435 245 +207
21AUG26 39.50 C 0.62 0.70 0.47 0.57 -0.58 108 156 120 +101
21AUG26 40.00 C 0.52 0.59 0.37 0.47 -0.48 111 498 379 +282
21AUG26 40.50 C 0.44 0.44 0.34 0.39 -0.38 114 11 29 +4
21AUG26 41.00 C 0.38 0.38 0.25 0.32 -0.29 117 386 437 +277
21AUG26 41.50 C 0.26 0.26 0.26 0.26 -0.23 119 11 321 +2
21AUG26 42.00 C 0.18 0.23 0.15 0.22 -0.16 122 169 1,414 -4
21AUG26 42.50 C 0.20 0.20 0.13 0.18 -0.12 124 21 131 +13
21AUG26 43.00 C 0.15 0.15 0.11 0.15 -0.08 127 224 628 +184
21AUG26 43.50 C 0.12 0.12 0.12 0.12 -0.06 128 10 227 -10
21AUG26 44.00 C 0.09 0.10 0.07 0.10 -0.04 131 106 353 +36
21AUG26 44.50 C 0.07 0.07 0.05 0.09 -0.01 135 190 325 +190
21AUG26 45.00 C 0.06 0.06 0.05 0.07 -0.01 135 10 168 +1
21AUG26 45.50 C 0.00 0.00 0.00 0.06 0.00 138 0 65 0
21AUG26 46.00 C 0.00 0.00 0.00 0.05 0.00 140 0 129 0
21AUG26 46.50 C 0.00 0.00 0.00 0.04 0.00 141 0 114 0
21AUG26 47.00 C 0.00 0.00 0.00 0.03 0.00 141 0 87 0
21AUG26 47.50 C 0.00 0.00 0.00 0.02 0.00 138 0 79 0
21AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 132 0 235 0
21AUG26 48.50 C 0.00 0.00 0.00 0.01 0.00 137 0 215 0
21AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 141 0 87 0
21AUG26 49.50 C 0.00 0.00 0.00 0.01 0.00 146 0 119 0
21AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 151 0 373 0
21AUG26 51.00 C 0.00 0.00 0.00 0.01 0.00 160 0 30 0
21AUG26 52.00 C 0.00 0.00 0.00 0.01 0.00 169 0 43 0
21AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 23.31 - 0 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 22.81 -1.58 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 22.31 -1.58 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 21.81 -1.58 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 21.31 -1.58 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 20.81 -1.58 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 20.31 -1.57 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 19.81 -1.58 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 19.31 -1.57 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 18.81 -1.59 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 18.31 -1.59 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 17.81 -1.59 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 16.82 -1.58 134 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 15.82 -1.58 122 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 14.82 -1.58 111 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 13.82 -1.58 100 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 12.82 -1.58 89 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.82 -1.58 78 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.82 -1.57 65 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.82 -1.57 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.82 -1.59 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.87 -1.62 78 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.84 -1.67 58 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.88 -1.56 61 0 0 0
28AUG26 33.00 C 4.92 4.92 4.92 4.94 -1.60 60 11 577 0
28AUG26 34.00 C 0.00 0.00 0.00 4.08 -1.47 63 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 3.22 -1.42 60 0 11 0
28AUG26 36.00 C 0.00 0.00 0.00 2.50 -1.35 60 0 0 0
28AUG26 37.00 C 2.09 2.11 1.87 1.88 -1.15 61 14 34 +14
28AUG26 38.00 C 1.52 1.58 1.26 1.41 -0.97 63 151 660 +135
28AUG26 39.00 C 1.10 1.29 0.92 1.03 -0.69 64 350 647 +232
28AUG26 40.00 C 0.90 0.93 0.67 0.75 -0.52 66 316 696 +105
28AUG26 41.00 C 0.62 0.70 0.50 0.54 -0.40 67 208 1,014 +28
28AUG26 42.00 C 0.40 0.45 0.34 0.39 -0.28 69 292 5,212 +227
28AUG26 43.00 C 0.29 0.34 0.25 0.27 -0.20 70 149 3,119 +30
28AUG26 44.00 C 0.22 0.23 0.17 0.20 -0.13 72 18 3,099 -3
28AUG26 45.00 C 0.15 0.20 0.14 0.15 -0.07 74 255 8,228 +229
28AUG26 46.00 C 0.11 0.11 0.10 0.11 -0.04 76 90 2,335 -68
28AUG26 47.00 C 0.10 0.10 0.08 0.08 -0.03 78 82 2,127 -64
28AUG26 48.00 C 0.08 0.09 0.07 0.06 -0.01 80 633 3,506 +77
28AUG26 49.00 C 0.06 0.07 0.06 0.04 -0.01 80 259 1,550 +104
28AUG26 50.00 C 0.06 0.07 0.06 0.03 -0.01 82 7 2,973 -2
28AUG26 52.50 C 0.00 0.00 0.00 0.02 0.00 89 0 2,197 0
28AUG26 55.00 C 0.03 0.03 0.03 0.01 0.00 92 36 4,501 +36
28AUG26 57.50 C 0.01 0.01 0.01 0.01 0.00 101 90 2,475 +90
28AUG26 60.00 C 0.01 0.01 0.01 0.01 0.00 110 2 1,710 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 119 0 993 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,963 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 134 0 554 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 142 0 533 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 149 0 1,331 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 155 0 816 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 168 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 201 0 101 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 23.35 - 94 0 0 -
29SEP26 15.00 C 0.00 0.00 0.00 22.85 -1.58 82 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 22.35 -1.58 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 21.85 -1.58 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.35 -1.59 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.86 -1.58 83 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.36 -1.58 76 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.86 -1.58 68 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.36 -1.58 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.86 -1.58 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.36 -1.59 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.87 -1.58 67 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.82 -1.63 0 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 15.87 -1.58 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.82 -1.64 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.88 -1.58 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.87 -1.60 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.83 -1.68 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.87 -1.62 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.91 -1.59 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.00 -1.56 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.10 -1.48 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.21 -1.44 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.35 -1.16 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.53 -1.35 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.81 -1.39 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.16 -1.14 50 0 26 0
29SEP26 36.00 C 3.68 3.68 3.48 3.48 -1.16 48 3 3 +3
29SEP26 37.00 C 3.02 3.02 2.91 2.99 -0.99 50 12 12 +12
29SEP26 38.00 C 2.49 2.80 2.49 2.50 -0.81 50 18 27 +13
29SEP26 39.00 C 2.20 2.39 1.95 2.08 -0.72 50 287 317 +187
29SEP26 40.00 C 2.35 2.35 1.68 1.78 -0.57 51 140 614 +51
29SEP26 41.00 C 1.53 1.53 1.38 1.49 -0.51 52 8 1,197 +5
29SEP26 42.00 C 1.16 1.37 1.12 1.24 -0.45 53 46 1,284 +14
29SEP26 43.00 C 1.00 1.13 0.96 1.04 -0.36 53 116 3,250 +83
29SEP26 44.00 C 0.81 0.86 0.80 0.87 -0.30 54 17 2,479 +13
29SEP26 45.00 C 0.67 0.75 0.65 0.73 -0.23 55 136 9,779 -36
29SEP26 46.00 C 0.62 0.62 0.55 0.61 -0.20 55 83 1,664 -18
29SEP26 47.00 C 0.54 0.54 0.50 0.51 -0.16 56 124 7,023 -53
29SEP26 48.00 C 0.41 0.44 0.41 0.44 -0.11 57 46 2,435 -8
29SEP26 49.00 C 0.33 0.38 0.33 0.36 -0.10 57 304 7,308 +25
29SEP26 50.00 C 0.34 0.34 0.30 0.33 -0.05 59 29 4,537 0
29SEP26 52.50 C 0.20 0.22 0.20 0.21 -0.03 60 60 4,185 0
29SEP26 55.00 C 0.18 0.18 0.18 0.15 0.00 62 1,002 5,430 0
29SEP26 57.50 C 0.10 0.13 0.10 0.10 0.00 64 21 1,873 +11
29SEP26 60.00 C 0.09 0.09 0.09 0.08 +0.01 66 85 4,245 -64
29SEP26 62.50 C 0.10 0.10 0.10 0.06 +0.01 68 4 1,199 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 0.00 69 0 4,372 0
29SEP26 67.50 C 0.06 0.06 0.05 0.03 0.00 70 12 2,419 0
29SEP26 70.00 C 0.04 0.04 0.04 0.02 0.00 71 120 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 485 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 691 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 91 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 96 0 124 0
29SEP26 100.00 C 0.01 0.01 0.01 0.01 0.00 98 1 1,261 0
29SEP26 102.50 C 0.01 0.01 0.01 0.01 0.00 101 1 176 +1
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 103 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 105 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 118 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 120 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 121 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 123 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 133 0 16 0
29OCT26 14.50 C 0.00 0.00 0.00 23.38 - 0 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 22.89 -1.56 73 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 22.36 -1.59 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 21.85 -1.61 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 21.39 -1.55 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 20.86 -1.58 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 20.36 -1.59 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 19.86 -1.59 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 19.37 -1.59 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 18.86 -1.60 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 18.36 -1.61 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 17.87 -1.61 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 16.93 -1.58 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 15.94 -1.56 50 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 14.98 -1.57 54 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 13.95 -1.58 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.96 -1.59 40 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 12.16 -1.41 56 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.21 -1.28 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.20 -1.30 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.31 -1.25 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.46 -1.24 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.62 -1.06 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.82 -1.05 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.09 -1.08 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.42 -1.01 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.74 -1.13 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.20 -0.93 47 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 3.68 -0.92 48 0 0 0
29OCT26 38.00 C 3.21 3.24 3.21 3.20 -0.86 48 20 23 +20
29OCT26 39.00 C 0.00 0.00 0.00 2.81 -0.78 48 1 53 +1
29OCT26 40.00 C 2.62 2.65 2.34 2.47 -0.67 49 609 681 +301
29OCT26 41.00 C 2.16 2.19 2.04 2.17 -0.59 50 80 417 -15
29OCT26 42.00 C 1.89 2.04 1.79 1.91 -0.55 50 144 1,012 +28
29OCT26 43.00 C 1.80 1.80 1.56 1.67 -0.49 51 231 1,020 +65
29OCT26 44.00 C 0.00 0.00 0.00 1.47 -0.40 51 1 892 0
29OCT26 45.00 C 1.38 1.38 1.29 1.30 -0.34 52 27 4,013 +2
29OCT26 46.00 C 1.11 1.21 1.06 1.14 -0.27 53 117 821 +46
29OCT26 47.00 C 0.96 0.97 0.96 1.00 -0.28 53 87 786 -49
29OCT26 48.00 C 0.88 0.89 0.88 0.89 -0.23 54 133 636 +18
29OCT26 49.00 C 0.74 0.78 0.74 0.79 -0.21 55 33 557 -2
29OCT26 50.00 C 0.70 0.71 0.69 0.70 -0.19 55 141 4,122 +1
29OCT26 52.50 C 0.51 0.51 0.51 0.56 -0.13 58 38 1,099 0
29OCT26 55.00 C 0.39 0.43 0.39 0.43 -0.09 59 68 620 -3
29OCT26 57.50 C 0.00 0.00 0.00 0.33 -0.07 60 0 268 0
29OCT26 60.00 C 0.24 0.27 0.24 0.26 -0.06 62 26 389 +26
29OCT26 62.50 C 0.00 0.00 0.00 0.21 -0.04 63 0 233 0
29OCT26 65.00 C 0.00 0.00 0.00 0.17 -0.04 65 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.14 -0.03 66 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.12 -0.02 68 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.11 -0.01 70 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.09 -0.02 71 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.08 -0.01 72 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.07 -0.01 74 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.06 -0.01 75 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.05 -0.01 75 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.04 -0.01 76 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.03 -0.01 75 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 -0.01 74 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 23.42 - 63 0 0 -
27NOV26 15.00 C 0.00 0.00 0.00 22.92 -1.58 46 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 22.42 -1.59 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 21.93 -1.58 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 21.43 -1.58 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 20.94 -1.58 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 20.44 -1.58 38 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 19.95 -1.58 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 19.45 -1.58 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 18.95 -1.58 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 18.46 -1.58 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 18.01 -1.53 58 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 17.06 -1.49 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 16.10 -1.47 58 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 15.04 -1.54 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 14.09 -1.44 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 13.16 -1.39 48 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 12.23 -1.34 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 11.35 -1.31 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.42 -1.29 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.65 -1.26 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.80 -1.12 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.12 -1.05 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.31 -1.16 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.64 -0.90 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.01 -0.96 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.38 -0.88 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.86 -0.88 48 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 4.36 -0.95 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 3.90 -0.89 48 0 0 0
27NOV26 39.00 C 3.66 3.79 3.66 3.50 -0.82 49 25 40 +25
27NOV26 40.00 C 3.40 3.40 3.03 3.14 -0.75 49 31 48 +31
27NOV26 41.00 C 2.83 2.83 2.78 2.83 -0.70 50 25 74 +25
27NOV26 42.00 C 2.55 2.55 2.54 2.55 -0.63 50 30 172 +30
27NOV26 43.00 C 2.43 2.43 2.24 2.29 -0.56 51 81 81 +81
27NOV26 44.00 C 2.06 2.06 2.06 2.07 -0.51 51 28 50 +15
27NOV26 45.00 C 1.88 1.88 1.75 1.86 -0.46 52 62 136 -35
27NOV26 46.00 C 1.72 1.78 1.70 1.68 -0.41 52 121 112 +43
27NOV26 47.00 C 1.51 1.60 1.51 1.53 -0.36 53 35 80 +5
27NOV26 48.00 C 0.00 0.00 0.00 1.39 -0.32 53 0 46 0
27NOV26 49.00 C 1.22 1.22 1.21 1.26 -0.29 54 30 87 -30
27NOV26 50.00 C 1.10 1.10 1.10 1.14 -0.26 54 4 759 +4
27NOV26 52.50 C 0.00 0.00 0.00 0.90 -0.20 56 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.71 -0.14 57 0 403 0
27NOV26 57.50 C 0.00 0.00 0.00 0.56 -0.17 57 0 100 0
27NOV26 60.00 C 0.48 0.49 0.48 0.45 -0.14 58 70 225 +70
27NOV26 62.50 C 0.00 0.00 0.00 0.37 -0.11 59 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.30 -0.10 60 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.25 -0.09 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.21 -0.08 62 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.18 -0.07 63 0 34 0
27NOV26 75.00 C 0.19 0.20 0.19 0.16 -0.05 65 60 166 +60
27NOV26 77.50 C 0.00 0.00 0.00 0.14 -0.05 66 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.12 -0.04 67 0 110 0
27NOV26 82.50 C 0.00 0.00 0.00 0.11 -0.04 68 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.10 -0.03 69 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.09 -0.03 70 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.08 -0.03 71 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.07 -0.03 72 0 0 0
27NOV26 95.00 C 0.10 0.10 0.10 0.06 -0.03 72 60 202 +60
27NOV26 97.50 C 0.00 0.00 0.00 0.05 -0.03 72 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.04 -0.03 72 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.03 -0.03 71 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.02 -0.03 70 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 23.42 - 0 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 22.96 -1.58 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 22.42 -1.63 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 21.93 -1.62 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 21.48 -1.58 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 20.96 -1.61 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 20.49 -1.58 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 20.01 -1.57 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 19.55 -1.54 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 19.08 -1.52 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 18.59 -1.52 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 18.03 -1.59 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 17.10 -1.45 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.17 -1.41 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.20 -1.41 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.29 -1.38 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.36 -1.49 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.50 -1.26 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.62 -1.24 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.77 -1.16 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.00 -1.26 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.18 -1.15 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.47 -1.06 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.78 -1.01 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.12 -1.00 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.52 -1.21 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.94 -0.93 47 0 11 0
30DEC26 36.00 C 5.42 5.42 5.42 5.42 -1.27 48 15 15 +15
30DEC26 37.00 C 0.00 0.00 0.00 4.91 -0.99 48 0 0 0
30DEC26 38.00 C 4.48 4.48 4.48 4.47 -1.01 48 1 2 +1
30DEC26 39.00 C 4.13 4.13 4.13 4.07 -0.89 48 50 114 -50
30DEC26 40.00 C 3.93 4.00 3.74 3.73 -0.80 49 23 3,999 +2
30DEC26 41.00 C 0.00 0.00 0.00 3.40 -0.79 49 0 433 0
30DEC26 42.00 C 3.22 3.33 3.08 3.11 -0.71 49 4 3,792 +2
30DEC26 43.00 C 2.99 3.03 2.99 2.84 -0.63 50 31 815 +31
30DEC26 44.00 C 2.74 2.74 2.74 2.59 -0.58 50 1 508 0
30DEC26 45.00 C 2.42 2.49 2.26 2.37 -0.52 51 343 9,469 +15
30DEC26 46.00 C 2.17 2.17 2.06 2.18 -0.48 51 58 572 +58
30DEC26 47.00 C 2.07 2.07 2.07 1.99 -0.44 51 50 4,225 0
30DEC26 48.00 C 0.00 0.00 0.00 1.83 -0.40 52 0 1,955 0
30DEC26 49.00 C 0.00 0.00 0.00 1.69 -0.35 52 0 2,814 0
30DEC26 50.00 C 1.51 1.56 1.51 1.57 -0.32 53 20 3,379 +16
30DEC26 52.50 C 1.32 1.32 1.22 1.27 -0.25 54 52 2,818 +50
30DEC26 55.00 C 1.03 1.03 1.00 1.02 -0.21 54 235 7,669 -97
30DEC26 57.50 C 0.00 0.00 0.00 0.88 -0.14 56 0 2,519 0
30DEC26 60.00 C 0.70 0.74 0.65 0.75 -0.15 57 58 7,533 0
30DEC26 62.50 C 0.00 0.00 0.00 0.64 -0.11 58 0 784 0
30DEC26 65.00 C 0.00 0.00 0.00 0.54 -0.10 59 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.47 -0.07 60 0 999 0
30DEC26 70.00 C 0.37 0.37 0.37 0.41 -0.06 61 8 1,790 0
30DEC26 72.50 C 0.00 0.00 0.00 0.36 -0.05 62 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.32 -0.04 63 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.28 -0.03 64 0 590 0
30DEC26 80.00 C 0.00 0.00 0.00 0.25 -0.03 65 0 514 0
30DEC26 82.50 C 0.00 0.00 0.00 0.23 -0.02 66 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.21 -0.02 67 0 2,264 0
30DEC26 87.50 C 0.00 0.00 0.00 0.19 -0.01 68 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.18 -0.01 69 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.17 0.00 70 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.16 0.00 71 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.15 0.00 72 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.14 0.00 73 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.13 0.00 74 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.12 0.00 74 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.11 0.00 75 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.10 0.00 75 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.09 0.00 75 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.08 0.00 76 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.07 0.00 76 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.06 0.00 75 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.05 0.00 75 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.04 0.00 74 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.03 0.00 73 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.02 0.00 71 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30MAR27 14.50 C 0.00 0.00 0.00 23.59 - 53 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 23.12 -1.54 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 22.64 -1.53 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 22.17 -1.52 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 21.78 -1.63 61 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 21.24 -1.48 56 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 20.79 -1.45 57 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 20.31 -1.47 56 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 19.84 -1.45 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 19.36 -1.48 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 18.91 -1.48 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 18.44 -1.47 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 17.54 -1.35 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 16.63 -1.43 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.77 -1.45 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.90 -1.38 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.08 -1.48 50 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 13.28 -1.45 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.49 -1.22 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.72 -1.26 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.01 -1.14 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.31 -1.18 49 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 9.65 -1.05 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.01 -0.90 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.36 -1.00 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.88 -1.18 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.35 -1.13 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.80 -1.13 48 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 6.34 -1.08 48 0 0 0
30MAR27 38.00 C 5.83 5.88 5.83 5.92 -0.98 48 55 114 +55
30MAR27 39.00 C 0.00 0.00 0.00 5.52 -0.93 48 0 39 0
30MAR27 40.00 C 5.35 5.60 5.35 5.16 -0.91 49 6 110 +1
30MAR27 41.00 C 0.00 0.00 0.00 4.82 -0.83 49 0 250 0
30MAR27 42.00 C 0.00 0.00 0.00 4.50 -0.91 49 0 271 0
30MAR27 43.00 C 4.43 4.43 4.43 4.21 -0.82 49 1 759 +1
30MAR27 44.00 C 0.00 0.00 0.00 3.94 -0.74 50 0 453 0
30MAR27 45.00 C 3.83 3.83 3.70 3.68 -0.70 50 4 6,525 +1
30MAR27 46.00 C 3.70 3.70 3.70 3.45 -0.62 50 4 3,268 0
30MAR27 47.00 C 0.00 0.00 0.00 3.22 -0.67 50 0 2,124 0
30MAR27 48.00 C 3.17 3.17 2.90 3.08 -0.50 51 2 1,433 0
30MAR27 49.00 C 0.00 0.00 0.00 2.80 -0.51 50 0 260 0
30MAR27 50.00 C 2.70 2.80 2.68 2.79 -0.40 52 5 365 +5
30MAR27 52.50 C 0.00 0.00 0.00 2.40 -0.31 53 0 1,736 0
30MAR27 55.00 C 0.00 0.00 0.00 2.07 -0.14 53 0 3,413 0
30MAR27 57.50 C 0.00 0.00 0.00 1.79 -0.11 54 0 2,261 0
30MAR27 60.00 C 1.42 1.46 1.42 1.56 -0.10 54 7 627 +7
30MAR27 62.50 C 0.00 0.00 0.00 1.36 -0.08 55 0 686 0
30MAR27 65.00 C 0.00 0.00 0.00 1.20 -0.04 56 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 1.06 -0.01 56 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.95 +0.02 57 0 219 0
30MAR27 72.50 C 0.00 0.00 0.00 0.85 +0.04 57 0 269 0
30MAR27 75.00 C 0.00 0.00 0.00 0.76 +0.05 58 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 0.69 +0.07 59 0 69 0
30MAR27 80.00 C 0.00 0.00 0.00 0.62 +0.07 59 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.55 +0.07 59 0 58 0
30MAR27 85.00 C 0.00 0.00 0.00 0.52 +0.09 60 0 178 0
30MAR27 87.50 C 0.00 0.00 0.00 0.48 +0.10 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.44 +0.10 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.41 +0.10 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.38 +0.10 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.36 +0.11 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.34 +0.11 64 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.32 +0.12 65 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.30 +0.11 65 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.28 +0.11 66 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.27 +0.11 66 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.26 +0.11 67 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.24 +0.11 67 0 45 0
29JUN27 14.50 C 0.00 0.00 0.00 23.69 - 46 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 23.21 -1.60 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 22.74 -1.60 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 22.54 -1.33 62 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 22.06 -1.35 60 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 21.61 -1.32 60 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 20.86 -1.61 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 20.40 -1.61 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 20.25 -1.31 58 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 19.80 -1.31 57 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 19.36 -1.30 56 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 18.96 -1.26 57 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 18.00 -1.35 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 17.16 -1.34 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 16.32 -1.34 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.52 -1.51 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.75 -1.51 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.00 -1.38 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.29 -1.32 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.60 -1.29 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.90 -1.30 50 0 0 0
29JUN27 30.00 C 11.80 11.80 11.80 11.26 -1.27 50 1 1 +1
29JUN27 31.00 C 0.00 0.00 0.00 10.62 -1.26 49 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 10.05 -1.21 49 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 9.50 -1.18 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.81 -1.37 48 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 8.30 -1.34 48 0 123 0
29JUN27 36.00 C 0.00 0.00 0.00 7.99 -1.15 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.56 -1.08 49 0 12 0
29JUN27 38.00 C 7.61 7.61 7.61 7.14 -1.01 49 1 21 +1
29JUN27 39.00 C 0.00 0.00 0.00 6.75 -0.97 49 0 45 0
29JUN27 40.00 C 6.56 6.56 6.38 6.39 -0.92 50 22 263 +2
29JUN27 41.00 C 0.00 0.00 0.00 6.07 -0.86 50 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 5.73 -0.84 50 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 5.43 -0.80 50 0 1,934 0
29JUN27 44.00 C 0.00 0.00 0.00 5.15 -0.76 50 0 345 0
29JUN27 45.00 C 5.07 5.07 4.71 4.85 -0.85 50 11 586 +1
29JUN27 46.00 C 4.80 4.80 4.80 4.57 -0.75 50 2 316 0
29JUN27 47.00 C 0.00 0.00 0.00 4.31 -0.74 50 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 4.06 -0.74 50 0 2,117 0
29JUN27 49.00 C 4.20 4.20 4.20 3.81 -0.76 50 1 184 +1
29JUN27 50.00 C 4.05 4.05 4.05 3.57 -0.76 50 1 194 +1
29JUN27 52.50 C 0.00 0.00 0.00 3.08 -0.68 50 0 96 0
29JUN27 55.00 C 3.11 3.11 2.86 2.62 -0.68 50 776 1,216 +524
29JUN27 57.50 C 2.60 2.60 2.60 2.26 -0.60 49 10 328 0
29JUN27 60.00 C 0.00 0.00 0.00 1.92 -0.61 49 0 147 0
29JUN27 62.50 C 0.00 0.00 0.00 1.66 -0.54 49 0 214 0
29JUN27 65.00 C 0.00 0.00 0.00 1.40 -0.55 49 0 444 0
29JUN27 67.50 C 0.00 0.00 0.00 1.21 -0.50 49 0 67 0
29JUN27 70.00 C 1.55 1.55 1.55 1.03 -0.47 49 11 219 +10
29JUN27 72.50 C 0.00 0.00 0.00 0.88 -0.46 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.76 -0.42 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.69 -0.34 49 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.62 -0.31 50 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.55 -0.28 50 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.52 -0.21 51 0 29 0
29JUN27 87.50 C 0.00 0.00 0.00 0.48 -0.18 51 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.44 -0.15 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.41 -0.12 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.38 -0.09 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.36 -0.07 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.34 -0.05 54 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.32 -0.03 55 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.30 -0.01 55 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.28 0.00 56 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.27 +0.01 56 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.26 +0.02 57 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.24 +0.03 57 0 0 0
TOTAL CALL 13,431 268,399 +5,062
21AUG26 29.50 P 0.00 0.00 0.00 0.01 - 141 0 0 -
21AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 0.02 +0.01 118 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 0.03 +0.02 116 0 0 0
21AUG26 32.50 P 0.05 0.05 0.05 0.04 +0.02 113 600 622 +600
21AUG26 33.00 P 0.05 0.06 0.05 0.06 +0.03 111 30 30 +30
21AUG26 33.50 P 0.07 0.07 0.07 0.09 +0.05 110 1 9 +1
21AUG26 34.00 P 0.11 0.13 0.11 0.13 +0.08 109 52 68 +52
21AUG26 34.50 P 0.13 0.18 0.12 0.18 +0.10 107 100 150 +94
21AUG26 35.00 P 0.18 0.27 0.15 0.26 +0.15 108 416 357 +279
21AUG26 35.50 P 0.25 0.36 0.25 0.35 +0.19 106 156 178 +91
21AUG26 36.00 P 0.34 0.50 0.32 0.48 +0.27 107 293 1,166 +197
21AUG26 36.50 P 0.46 0.65 0.45 0.63 +0.35 106 197 313 +47
21AUG26 37.00 P 0.65 0.93 0.56 0.80 +0.43 104 313 356 +69
21AUG26 37.50 P 0.85 1.06 0.73 1.04 +0.55 106 189 263 +68
21AUG26 38.00 P 1.10 1.40 0.90 1.29 +0.67 106 665 872 +401
21AUG26 38.50 P 1.16 1.61 1.15 1.61 +0.82 109 242 410 -38
21AUG26 39.00 P 1.60 2.00 1.48 1.94 +0.94 110 13 211 -4
21AUG26 39.50 P 1.99 2.02 1.80 2.29 +1.06 110 10 105 0
21AUG26 40.00 P 2.50 2.50 2.30 2.69 +1.17 113 44 1,582 +18
21AUG26 40.50 P 0.00 0.00 0.00 3.10 +1.30 116 0 142 0
21AUG26 41.00 P 0.00 0.00 0.00 3.49 +1.31 113 1 242 +1
21AUG26 41.50 P 3.95 3.95 3.95 3.95 +1.41 118 47 152 +38
21AUG26 42.00 P 4.50 4.50 4.50 4.50 +1.58 135 2 498 -2
21AUG26 42.50 P 4.65 4.65 4.65 4.90 +1.57 129 20 95 -20
21AUG26 43.00 P 0.00 0.00 0.00 5.38 +1.61 134 0 561 0
21AUG26 43.50 P 0.00 0.00 0.00 5.86 +1.65 139 0 112 0
21AUG26 44.00 P 0.00 0.00 0.00 6.34 +1.66 142 0 15 0
21AUG26 44.50 P 0.00 0.00 0.00 6.82 +1.69 145 0 32 0
21AUG26 45.00 P 0.00 0.00 0.00 7.31 +1.62 150 0 15 0
21AUG26 45.50 P 0.00 0.00 0.00 7.81 +1.64 158 0 15 0
21AUG26 46.00 P 0.00 0.00 0.00 8.30 +1.65 161 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 8.79 +1.65 165 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 9.29 +1.65 171 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 9.78 +1.65 175 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 10.28 +1.65 181 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 10.78 +1.66 188 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 11.28 +1.66 194 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 11.78 +1.66 200 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 12.27 +1.65 201 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 13.27 +1.56 212 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 14.27 +1.65 223 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 15.27 +1.65 234 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 16.27 +1.65 245 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 17.27 +1.65 255 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 18.27 +1.57 266 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 19.27 +1.65 275 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 20.27 +1.65 285 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 21.27 +1.65 294 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 - 230 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 169 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 0.00 145 0 82 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 135 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 124 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 164 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 105 0
28AUG26 30.00 P 0.03 0.03 0.03 0.01 0.00 62 31 295 +25
28AUG26 31.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 164 0
28AUG26 32.00 P 0.08 0.12 0.08 0.06 +0.02 62 55 135 +21
28AUG26 33.00 P 0.13 0.18 0.13 0.12 +0.05 61 91 266 +15
28AUG26 34.00 P 0.21 0.30 0.20 0.25 +0.12 62 394 877 +260
28AUG26 35.00 P 0.41 0.52 0.32 0.45 +0.22 63 471 6,832 +398
28AUG26 36.00 P 0.60 0.81 0.55 0.75 +0.38 64 317 1,847 +111
28AUG26 37.00 P 0.97 1.24 0.81 1.13 +0.55 64 375 1,456 +297
28AUG26 38.00 P 1.33 1.64 1.23 1.64 +0.76 65 206 3,887 +101
28AUG26 39.00 P 1.60 2.23 1.60 2.26 +0.96 66 263 2,318 -106
28AUG26 40.00 P 2.70 3.11 2.47 2.99 +1.15 69 58 2,365 -16
28AUG26 41.00 P 3.49 3.96 3.29 3.76 +1.25 69 239 1,832 -79
28AUG26 42.00 P 4.26 4.65 4.26 4.65 +1.44 74 75 5,115 +2
28AUG26 43.00 P 5.20 5.64 5.20 5.51 +1.49 74 7 4,347 -6
28AUG26 44.00 P 6.45 6.45 6.45 6.45 +1.58 79 4 3,887 0
28AUG26 45.00 P 7.24 7.34 7.24 7.54 +1.76 94 41 2,932 -40
28AUG26 46.00 P 0.00 0.00 0.00 8.53 +1.58 101 0 3,239 0
28AUG26 47.00 P 0.00 0.00 0.00 9.44 +1.51 101 6 2,406 0
28AUG26 48.00 P 0.00 0.00 0.00 10.28 +1.60 87 0 1,807 0
28AUG26 49.00 P 0.00 0.00 0.00 11.28 +1.42 94 0 1,271 0
28AUG26 50.00 P 0.00 0.00 0.00 12.32 +1.66 106 0 709 0
28AUG26 52.50 P 0.00 0.00 0.00 14.86 +1.53 127 0 397 0
28AUG26 55.00 P 0.00 0.00 0.00 17.33 +1.53 135 0 125 0
28AUG26 57.50 P 0.00 0.00 0.00 19.82 +1.64 147 0 169 0
28AUG26 60.00 P 0.00 0.00 0.00 22.32 +1.59 158 0 60 0
28AUG26 62.50 P 0.00 0.00 0.00 24.83 +1.62 171 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.30 +1.66 175 0 2,209 0
28AUG26 67.50 P 0.00 0.00 0.00 29.82 +1.55 190 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.34 +1.67 203 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 34.83 +1.70 211 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 37.33 +1.60 220 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 39.83 +1.69 229 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 42.33 +1.63 237 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 44.88 +1.72 255 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 47.38 +1.71 262 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 49.86 +1.71 266 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 52.31 +1.65 260 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 54.78 +1.61 259 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 57.29 +1.47 268 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 59.83 +1.67 285 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 62.28 +1.52 277 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 64.82 +1.67 295 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 67.29 +1.63 292 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 69.82 +1.65 306 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 72.37 +1.70 324 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 74.84 +1.67 323 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 77.30 +1.66 316 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 - 108 0 0 -
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 67 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 90 0
29SEP26 27.00 P 0.09 0.10 0.09 0.04 +0.02 49 82 88 +82
29SEP26 28.00 P 0.14 0.14 0.14 0.07 +0.03 49 30 50 +30
29SEP26 29.00 P 0.19 0.19 0.19 0.12 +0.06 49 36 113 +36
29SEP26 30.00 P 0.28 0.28 0.27 0.20 +0.10 49 31 124 +22
29SEP26 31.00 P 0.33 0.38 0.31 0.31 +0.14 49 634 732 +634
29SEP26 32.00 P 0.41 0.54 0.41 0.47 +0.20 50 249 399 +103
29SEP26 33.00 P 0.63 0.73 0.57 0.69 +0.29 50 150 261 +16
29SEP26 34.00 P 0.83 1.00 0.77 0.96 +0.37 50 78 911 -1
29SEP26 35.00 P 1.04 1.32 1.04 1.30 +0.49 51 76 1,509 +3
29SEP26 36.00 P 1.48 1.66 1.42 1.66 +0.58 50 59 1,158 +24
29SEP26 37.00 P 1.88 2.22 1.80 2.16 +0.75 51 2,531 3,523 +2,191
29SEP26 38.00 P 2.40 2.67 2.28 2.67 +0.84 51 423 1,485 +47
29SEP26 39.00 P 2.95 3.25 2.80 3.26 +0.96 52 165 2,092 +17
29SEP26 40.00 P 3.40 3.94 3.40 3.94 +1.09 53 85 1,812 -5
29SEP26 41.00 P 4.30 4.60 4.30 4.66 +1.20 54 18 1,899 -8
29SEP26 42.00 P 4.97 4.97 4.97 5.41 +1.31 54 55 2,539 -55
29SEP26 43.00 P 5.73 5.73 5.73 6.21 +1.38 55 2 4,692 0
29SEP26 44.00 P 6.53 6.53 6.53 7.06 +1.45 57 2 3,752 0
29SEP26 45.00 P 7.58 7.75 7.58 7.93 +1.58 58 51 13,013 0
29SEP26 46.00 P 8.50 8.50 8.50 8.79 +1.53 58 5 1,736 0
29SEP26 47.00 P 9.20 9.50 9.20 9.72 +1.59 60 8 7,521 +8
29SEP26 48.00 P 0.00 0.00 0.00 10.62 +1.61 60 0 976 0
29SEP26 49.00 P 0.00 0.00 0.00 11.58 +1.63 62 0 1,373 0
29SEP26 50.00 P 0.00 0.00 0.00 12.46 +1.50 61 0 6,673 0
29SEP26 52.50 P 0.00 0.00 0.00 14.88 +1.23 64 0 4,455 0
29SEP26 55.00 P 0.00 0.00 0.00 17.33 +1.53 68 1,000 3,016 -27
29SEP26 57.50 P 0.00 0.00 0.00 19.83 +1.40 74 0 1,892 0
29SEP26 60.00 P 0.00 0.00 0.00 22.33 +1.52 80 0 2,084 0
29SEP26 62.50 P 0.00 0.00 0.00 24.83 +1.54 86 0 749 0
29SEP26 65.00 P 0.00 0.00 0.00 27.35 +0.96 93 0 3,096 0
29SEP26 67.50 P 0.00 0.00 0.00 29.82 +1.33 95 0 3,659 0
29SEP26 70.00 P 0.00 0.00 0.00 32.34 +1.42 102 0 2,261 -509
29SEP26 72.50 P 0.00 0.00 0.00 34.83 +1.50 106 0 227 -593
29SEP26 75.00 P 0.00 0.00 0.00 37.33 +1.31 110 0 3,584 0
29SEP26 77.50 P 0.00 0.00 0.00 39.83 +1.50 114 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 42.33 +1.63 118 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.88 +1.55 127 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.38 +1.45 131 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.86 +1.66 132 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.31 +1.27 131 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.80 +1.36 134 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 57.31 +1.38 138 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 59.83 +1.50 143 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 62.31 +1.48 145 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 64.82 +1.60 149 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 67.32 +1.59 152 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 69.82 +1.51 155 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 72.37 +1.57 162 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 74.84 +1.50 163 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 77.30 +1.55 160 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 79.83 +1.30 167 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 82.30 +1.38 165 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 84.82 +1.45 170 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 87.28 +1.54 167 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 89.81 +1.37 174 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 92.29 +1.34 174 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 94.82 +1.47 180 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 97.29 +1.48 178 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 99.82 +1.54 184 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 102.35 +1.42 190 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 104.77 +1.40 182 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 107.32 +1.32 191 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 109.80 +1.36 190 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 112.32 +1.30 195 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 14 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 16 0
29OCT26 25.00 P 0.13 0.13 0.13 0.05 +0.02 47 20 50 +20
29OCT26 26.00 P 0.00 0.00 0.00 0.08 +0.04 46 0 4 0
29OCT26 27.00 P 0.24 0.24 0.24 0.13 +0.06 46 1 5 +1
29OCT26 28.00 P 0.30 0.31 0.30 0.20 +0.08 46 165 171 +165
29OCT26 29.00 P 0.40 0.40 0.40 0.31 +0.12 47 237 297 +237
29OCT26 30.00 P 0.50 0.55 0.50 0.45 +0.17 47 86 87 +86
29OCT26 31.00 P 0.61 0.71 0.61 0.63 +0.23 47 150 377 +150
29OCT26 32.00 P 0.82 0.95 0.82 0.86 +0.30 48 201 964 +109
29OCT26 33.00 P 1.06 1.16 1.06 1.14 +0.36 48 19 850 +3
29OCT26 34.00 P 1.29 1.48 1.29 1.46 +0.43 48 92 853 +78
29OCT26 35.00 P 1.57 1.85 1.57 1.83 +0.52 48 78 605 +62
29OCT26 36.00 P 2.27 2.27 2.23 2.27 +0.60 48 258 630 +248
29OCT26 37.00 P 2.56 2.80 2.47 2.75 +0.72 49 204 624 -47
29OCT26 38.00 P 3.00 3.08 2.90 3.30 +0.84 49 60 5,578 +10
29OCT26 39.00 P 3.58 3.58 3.58 3.89 +0.91 49 4 349 0
29OCT26 40.00 P 4.22 4.25 4.22 4.56 +1.05 50 11 7,170 +1
29OCT26 41.00 P 4.92 4.98 4.92 5.25 +1.10 51 30 3,978 +30
29OCT26 42.00 P 5.66 5.85 5.66 6.00 +1.20 52 12 1,014 +10
29OCT26 43.00 P 0.00 0.00 0.00 6.76 +1.27 52 0 1,225 0
29OCT26 44.00 P 7.00 7.10 7.00 7.45 +1.23 51 5 1,198 +4
29OCT26 45.00 P 0.00 0.00 0.00 8.35 +1.35 53 0 1,400 0
29OCT26 46.00 P 0.00 0.00 0.00 9.20 +1.25 54 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 10.06 +1.29 54 6 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 10.97 +1.23 56 0 280 0
29OCT26 49.00 P 0.00 0.00 0.00 11.84 +1.17 56 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 12.76 +1.13 56 0 91 0
29OCT26 52.50 P 0.00 0.00 0.00 15.08 +1.18 58 0 105 0
29OCT26 55.00 P 0.00 0.00 0.00 17.52 +1.31 62 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.87 +1.24 61 0 4 0
29OCT26 60.00 P 0.00 0.00 0.00 22.33 +1.33 64 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 24.92 +1.46 73 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.35 +0.96 73 0 6 0
29OCT26 67.50 P 0.00 0.00 0.00 29.82 +1.33 76 0 1 0
29OCT26 70.00 P 0.00 0.00 0.00 32.34 +1.42 81 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.83 +1.50 84 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.33 +1.31 87 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 39.83 +1.50 91 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.33 +1.63 94 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 44.88 +1.55 100 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 47.38 +1.45 103 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 49.86 +1.66 105 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 52.31 +1.27 104 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 54.81 +1.37 107 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 57.32 +1.39 110 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 59.83 +1.50 114 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 62.31 +1.48 115 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 64.82 +1.60 118 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 67.32 +1.59 120 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 69.82 +1.51 123 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 72.37 +1.57 129 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 74.84 +1.50 129 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 77.30 +1.55 128 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
27NOV26 21.00 P 0.12 0.12 0.12 0.02 +0.01 47 4 4 +4
27NOV26 22.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 11 0
27NOV26 23.00 P 0.17 0.17 0.17 0.05 +0.03 46 4 12 +4
27NOV26 24.00 P 0.00 0.00 0.00 0.08 +0.04 46 0 11 0
27NOV26 25.00 P 0.25 0.27 0.25 0.13 +0.07 46 4 9 +4
27NOV26 26.00 P 0.00 0.00 0.00 0.20 +0.10 47 0 83 0
27NOV26 27.00 P 0.00 0.00 0.00 0.29 +0.13 47 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.41 +0.17 47 0 0 0
27NOV26 29.00 P 0.71 0.71 0.71 0.58 +0.23 47 50 150 +50
27NOV26 30.00 P 0.00 0.00 0.00 0.78 +0.28 48 0 150 0
27NOV26 31.00 P 1.08 1.08 1.08 1.01 +0.34 48 20 120 +20
27NOV26 32.00 P 1.20 1.20 1.20 1.30 +0.40 48 15 39 +15
27NOV26 33.00 P 1.52 1.65 1.50 1.63 +0.46 49 73 125 +25
27NOV26 34.00 P 0.00 0.00 0.00 2.00 +0.53 49 0 71 0
27NOV26 35.00 P 2.28 2.41 2.28 2.40 +0.56 49 17 134 +15
27NOV26 36.00 P 2.63 2.84 2.63 2.84 +0.61 49 8 67 +8
27NOV26 37.00 P 3.12 3.33 3.12 3.36 +0.73 49 17 126 +17
27NOV26 38.00 P 0.00 0.00 0.00 3.91 +0.82 50 0 450 0
27NOV26 39.00 P 4.32 4.32 4.17 4.50 +0.87 50 17 532 +15
27NOV26 40.00 P 4.88 5.00 4.87 5.15 +0.96 51 19 1,539 +17
27NOV26 41.00 P 0.00 0.00 0.00 5.84 +1.04 51 0 517 0
27NOV26 42.00 P 6.30 6.30 6.30 6.56 +1.11 52 10 3,937 +10
27NOV26 43.00 P 0.00 0.00 0.00 7.27 +1.14 52 0 800 0
27NOV26 44.00 P 7.79 7.79 7.79 8.08 +1.20 53 3 22 +3
27NOV26 45.00 P 0.00 0.00 0.00 8.82 +1.22 53 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 9.66 +1.34 53 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 10.50 +1.11 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.35 +1.10 54 0 30 0
27NOV26 49.00 P 0.00 0.00 0.00 12.22 +1.18 55 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 13.12 +1.15 56 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 15.30 +0.99 55 0 70 0
27NOV26 55.00 P 0.00 0.00 0.00 17.73 +1.18 59 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 20.07 +1.24 59 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 22.42 +1.34 59 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 24.92 +1.46 63 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 27.35 +0.96 64 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 29.82 +1.33 66 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.34 +1.42 70 0 2 0
27NOV26 72.50 P 0.00 0.00 0.00 34.83 +1.50 73 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 37.33 +1.31 76 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 39.83 +1.50 79 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 42.33 +1.63 82 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 44.88 +1.55 87 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 47.38 +1.45 90 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 49.86 +1.66 91 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 52.31 +1.27 91 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 54.81 +1.37 94 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 57.32 +1.39 97 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 59.83 +1.50 100 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 62.31 +1.48 100 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 64.82 +1.60 103 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 67.32 +1.59 105 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 69.82 +1.51 107 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 72.37 +1.57 112 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 74.84 +1.50 112 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 77.30 +1.55 111 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 19.50 P 0.13 0.13 0.13 0.02 0.00 46 4 4 +4
30DEC26 20.00 P 0.14 0.14 0.14 0.03 0.00 47 6 6 +6
30DEC26 21.00 P 0.17 0.17 0.17 0.05 +0.01 47 4 276 +4
30DEC26 22.00 P 0.00 0.00 0.00 0.07 0.00 46 0 35 0
30DEC26 23.00 P 0.25 0.25 0.25 0.11 +0.01 46 40 233 +40
30DEC26 24.00 P 0.00 0.00 0.00 0.17 +0.02 46 0 96 0
30DEC26 25.00 P 0.40 0.40 0.40 0.25 +0.04 46 2 151 +2
30DEC26 26.00 P 0.47 0.47 0.47 0.35 +0.05 46 1 2 +1
30DEC26 27.00 P 0.60 0.65 0.60 0.48 +0.07 47 60 650 +50
30DEC26 28.00 P 0.79 0.79 0.79 0.65 +0.11 47 50 146 +50
30DEC26 29.00 P 0.00 0.00 0.00 0.85 +0.15 47 0 270 0
30DEC26 30.00 P 1.13 1.20 1.11 1.08 +0.18 47 15 871 +14
30DEC26 31.00 P 1.42 1.43 1.42 1.37 +0.25 48 47 716 +7
30DEC26 32.00 P 1.63 1.67 1.63 1.68 +0.29 48 4 611 +4
30DEC26 33.00 P 2.00 2.00 1.97 2.05 +0.38 48 4 493 0
30DEC26 34.00 P 2.29 2.48 2.29 2.45 +0.47 48 47 387 +34
30DEC26 35.00 P 2.68 2.68 2.68 2.87 +0.54 48 1 391 0
30DEC26 36.00 P 3.19 3.33 3.19 3.33 +0.61 48 73 642 -27
30DEC26 37.00 P 3.54 3.92 3.54 3.80 +0.63 48 2,566 2,907 +2,322
30DEC26 38.00 P 4.20 4.40 4.20 4.38 +0.71 49 26 575 0
30DEC26 39.00 P 4.60 4.94 4.60 4.99 +0.83 49 48 484 +33
30DEC26 40.00 P 5.36 5.63 5.36 5.61 +0.88 49 30 13,249 -6
30DEC26 41.00 P 6.30 6.30 6.30 6.32 +0.99 50 15 3,395 +15
30DEC26 42.00 P 6.70 6.70 6.70 7.00 +1.02 50 1 5,906 -1
30DEC26 43.00 P 0.00 0.00 0.00 7.73 +1.14 51 0 1,572 0
30DEC26 44.00 P 0.00 0.00 0.00 8.49 +1.11 51 0 952 0
30DEC26 45.00 P 8.88 8.88 8.81 9.27 +1.12 52 5 3,413 +3
30DEC26 46.00 P 9.78 9.78 9.78 10.07 +1.21 52 5 2,993 0
30DEC26 47.00 P 0.00 0.00 0.00 10.85 +1.21 52 0 4,745 0
30DEC26 48.00 P 0.00 0.00 0.00 11.68 +1.23 52 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 12.56 +1.18 53 0 244 0
30DEC26 50.00 P 0.00 0.00 0.00 13.45 +1.45 54 0 5,212 0
30DEC26 52.50 P 0.00 0.00 0.00 15.61 +1.02 54 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 17.87 +1.11 55 0 2,417 0
30DEC26 57.50 P 0.00 0.00 0.00 20.21 +1.15 56 0 681 0
30DEC26 60.00 P 0.00 0.00 0.00 22.42 +0.73 53 0 510 0
30DEC26 62.50 P 0.00 0.00 0.00 24.94 +1.20 57 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 27.41 +1.02 59 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 29.82 +1.33 59 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 32.34 +1.38 63 0 2,175 0
30DEC26 72.50 P 0.00 0.00 0.00 34.83 +1.43 66 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 37.33 +1.31 68 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 39.83 +1.50 71 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 42.33 +1.63 73 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 44.88 +1.55 78 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 47.38 +1.45 80 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.86 +1.66 82 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.31 +1.27 82 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 54.81 +1.37 84 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.32 +1.39 86 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.83 +1.50 89 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.31 +1.48 90 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 64.82 +1.60 93 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 67.32 +1.59 94 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 69.82 +1.51 96 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 72.37 +1.57 100 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 74.84 +1.50 101 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 77.31 +1.56 101 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 79.83 +1.30 104 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 82.31 +1.39 104 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 84.82 +1.45 106 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 87.31 +1.57 107 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 89.81 +1.37 109 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 92.29 +1.34 109 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 94.82 +1.47 112 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 97.31 +1.50 113 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 99.82 +1.54 115 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 102.35 +1.42 118 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 104.77 +1.40 114 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 107.32 +1.32 119 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 109.80 +1.36 119 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 112.32 +1.30 122 0 11 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 6 0
30MAR27 16.00 P 0.16 0.16 0.16 0.03 +0.01 48 16 16 +16
30MAR27 16.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 15 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 +0.04 47 0 595 0
30MAR27 22.00 P 0.00 0.00 0.00 0.32 +0.05 48 0 114 0
30MAR27 23.00 P 0.60 0.60 0.60 0.43 +0.07 48 60 142 +60
30MAR27 24.00 P 0.00 0.00 0.00 0.56 +0.09 48 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 0.73 +0.13 48 0 96 0
30MAR27 26.00 P 0.00 0.00 0.00 0.91 +0.13 48 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 1.14 +0.19 48 0 210 0
30MAR27 28.00 P 0.00 0.00 0.00 1.38 +0.20 48 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 1.68 +0.26 48 0 118 0
30MAR27 30.00 P 1.92 2.02 1.92 1.98 +0.28 49 52 161 +30
30MAR27 31.00 P 0.00 0.00 0.00 2.33 +0.39 49 0 76 0
30MAR27 32.00 P 2.68 2.68 2.68 2.68 +0.43 48 3 176 +3
30MAR27 33.00 P 3.07 3.07 3.06 3.07 +0.43 48 3 561 +3
30MAR27 34.00 P 3.42 3.42 3.42 3.50 +0.49 48 10 224 +10
30MAR27 35.00 P 3.75 3.94 3.75 3.97 +0.54 49 49 578 +48
30MAR27 36.00 P 4.28 4.28 4.28 4.46 +0.59 48 1 414 +1
30MAR27 37.00 P 4.79 4.79 4.79 4.99 +0.65 48 5 293 0
30MAR27 38.00 P 5.40 5.51 5.40 5.56 +0.66 49 15 280 +10
30MAR27 39.00 P 0.00 0.00 0.00 6.15 +0.70 49 0 503 0
30MAR27 40.00 P 0.00 0.00 0.00 6.77 +0.80 49 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 7.64 +1.10 51 0 940 0
30MAR27 42.00 P 0.00 0.00 0.00 8.36 +1.19 52 0 591 0
30MAR27 43.00 P 0.00 0.00 0.00 8.80 +0.98 50 0 317 0
30MAR27 44.00 P 0.00 0.00 0.00 9.50 +0.98 50 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 10.24 +0.99 50 0 6,199 0
30MAR27 46.00 P 0.00 0.00 0.00 11.02 +0.77 50 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 11.78 +0.97 50 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 12.63 +1.15 51 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 13.44 +1.13 51 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 14.25 +0.95 52 0 643 0
30MAR27 52.50 P 0.00 0.00 0.00 16.27 +0.77 51 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 18.54 +1.24 53 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 20.76 +1.28 53 0 1,545 0
30MAR27 60.00 P 22.70 23.00 22.70 23.00 +1.05 53 4 255 0
30MAR27 62.50 P 0.00 0.00 0.00 25.34 +1.19 54 0 133 0
30MAR27 65.00 P 0.00 0.00 0.00 27.73 +1.34 55 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 30.04 +1.22 55 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 32.51 +1.38 57 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 34.88 +1.34 56 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 37.37 +1.33 58 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 39.83 +1.35 59 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 42.33 +1.53 61 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 44.88 +1.55 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.38 +1.45 66 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 49.86 +1.66 68 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.34 +1.30 69 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 54.84 +1.40 71 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.34 +1.41 73 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 59.84 +1.51 74 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.35 +1.52 76 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 64.84 +1.62 77 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 67.35 +1.62 79 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 69.82 +1.51 80 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 72.37 +1.57 83 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 74.84 +1.50 83 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 77.31 +1.56 83 0 0 0
29JUN27 14.50 P 0.23 0.23 0.23 0.05 - 47 44 44 -
29JUN27 15.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 59 0
29JUN27 15.50 P 0.00 0.00 0.00 0.07 -0.03 47 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.11 -0.03 47 0 290 0
29JUN27 17.00 P 0.00 0.00 0.00 0.13 -0.03 47 0 195 0
29JUN27 17.50 P 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.23 -0.03 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.27 -0.04 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.37 -0.03 47 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 0.50 -0.02 48 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.63 -0.02 48 0 30 0
29JUN27 23.00 P 1.00 1.00 1.00 0.81 -0.01 48 2 32 +2
29JUN27 24.00 P 1.14 1.14 1.14 1.00 0.00 48 1 1 +1
29JUN27 25.00 P 0.00 0.00 0.00 1.24 +0.04 48 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 1.48 +0.04 48 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.78 +0.13 48 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.09 +0.20 49 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 2.44 +0.25 49 0 0 0
29JUN27 30.00 P 2.72 2.83 2.72 2.83 +0.29 49 23 71 +21
29JUN27 31.00 P 0.00 0.00 0.00 3.21 +0.40 49 0 76 0
29JUN27 32.00 P 3.53 3.54 3.53 3.65 +0.42 49 2 229 +2
29JUN27 33.00 P 0.00 0.00 0.00 4.08 +0.52 49 0 67 0
29JUN27 34.00 P 4.50 4.50 4.50 4.54 +0.56 49 1 2,879 +1
29JUN27 35.00 P 4.80 5.00 4.80 5.04 +0.56 49 12 583 +11
29JUN27 36.00 P 0.00 0.00 0.00 5.56 +0.61 49 0 61 0
29JUN27 37.00 P 6.00 6.07 6.00 6.09 +0.56 49 197 337 +197
29JUN27 38.00 P 6.48 6.58 6.48 6.58 +0.59 49 46 204 +46
29JUN27 39.00 P 0.00 0.00 0.00 7.26 +0.73 50 0 90 0
29JUN27 40.00 P 7.70 7.80 7.70 7.62 +0.52 48 61 161 +61
29JUN27 41.00 P 0.00 0.00 0.00 8.52 +0.91 50 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 9.17 +0.86 50 0 125 0
29JUN27 43.00 P 9.90 9.90 9.90 9.90 +0.94 50 15 1,567 0
29JUN27 44.00 P 0.00 0.00 0.00 10.75 +1.11 52 0 103 0
29JUN27 45.00 P 0.00 0.00 0.00 11.25 +1.01 50 0 120 0
29JUN27 46.00 P 0.00 0.00 0.00 12.00 +1.21 50 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 12.80 +0.93 51 0 108 0
29JUN27 48.00 P 0.00 0.00 0.00 13.51 +0.90 51 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 14.30 +0.93 51 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 15.14 +0.95 52 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 17.12 +1.00 51 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 19.27 +1.09 52 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 21.44 +1.05 53 0 0 0
29JUN27 60.00 P 23.50 23.50 23.50 23.63 +1.27 53 2 4 +2
29JUN27 62.50 P 0.00 0.00 0.00 25.87 +1.19 54 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.11 +1.09 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.44 +1.34 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.76 +1.32 54 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 35.09 +1.34 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.49 +1.34 54 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.93 +1.23 55 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 42.38 +1.55 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 44.88 +1.55 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 47.38 +1.45 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 49.86 +1.66 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 52.34 +1.30 61 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 54.84 +1.40 63 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.34 +1.41 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 59.84 +1.51 66 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 62.35 +1.52 68 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 64.84 +1.62 69 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 67.35 +1.62 71 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 69.82 +1.51 71 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 72.37 +1.57 74 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 74.84 +1.50 75 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 77.31 +1.56 75 0 0 0
TOTAL PUT 17,372 284,714 +9,374
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$ 342.400
21AUG26 267.50 C 0.00 0.00 0.00 74.94 -0.43 0 0 0 0
21AUG26 270.00 C 0.00 0.00 0.00 72.44 -0.43 0 0 0 0
21AUG26 272.50 C 0.00 0.00 0.00 69.94 -0.43 0 0 0 0
21AUG26 275.00 C 0.00 0.00 0.00 67.44 -0.43 0 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 64.95 -0.43 91 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 62.45 -0.44 87 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 59.95 -0.45 83 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 57.45 -0.46 79 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 54.95 -0.48 74 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 52.46 -0.50 79 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 49.96 -0.53 75 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 47.47 -0.57 76 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 44.99 -0.61 77 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 42.51 -0.67 76 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 37.60 -0.82 77 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 32.76 -1.03 77 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 28.06 -1.27 77 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 23.55 -0.93 77 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 19.24 -1.31 76 0 7 0
21AUG26 330.00 C 16.50 16.50 16.50 15.56 -1.47 78 4 0 -4
21AUG26 335.00 C 0.00 0.00 0.00 11.84 -2.04 75 0 0 0
21AUG26 340.00 C 7.00 8.80 7.00 8.82 -2.29 74 2 5 0
21AUG26 345.00 C 8.10 8.10 6.52 6.63 -2.10 77 10 2 0
21AUG26 350.00 C 0.00 0.00 0.00 4.62 -2.10 76 0 18 0
21AUG26 355.00 C 3.00 3.80 3.00 3.16 -1.92 76 7 46 0
21AUG26 360.00 C 2.80 2.80 2.80 2.07 -1.69 76 10 29 -10
21AUG26 365.00 C 0.00 0.00 0.00 1.33 -1.40 76 0 4 0
21AUG26 370.00 C 1.06 1.06 1.06 0.86 -1.08 78 50 54 -30
21AUG26 375.00 C 0.00 0.00 0.00 0.51 -0.92 77 0 27 0
21AUG26 380.00 C 0.00 0.00 0.00 0.29 -0.69 77 0 36 0
21AUG26 385.00 C 0.40 0.40 0.40 0.16 -0.50 77 15 31 +12
21AUG26 390.00 C 0.00 0.00 0.00 0.09 -0.34 78 0 1 0
21AUG26 395.00 C 0.00 0.00 0.00 0.05 -0.23 78 0 15 0
21AUG26 400.00 C 0.00 0.00 0.00 0.03 -0.15 80 0 47 0
21AUG26 405.00 C 0.00 0.00 0.00 0.02 -0.09 82 0 2 0
21AUG26 410.00 C 0.00 0.00 0.00 0.01 -0.06 82 0 5 0
21AUG26 415.00 C 0.00 0.00 0.00 0.01 -0.03 87 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 0.01 -0.02 92 0 21 0
21AUG26 425.00 C 0.00 0.00 0.00 0.01 -0.01 96 0 15 0
21AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
21AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 106 0 16 0
21AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 115 0 40 0
21AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 119 0 19 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
21AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
21AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
21AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 97.67 -0.44 87 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 92.72 -0.45 86 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 87.80 -0.47 86 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 82.91 -0.48 86 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 78.06 -0.50 86 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 73.27 -0.52 86 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 68.54 -0.55 86 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 63.89 -0.58 86 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 59.34 +1.19 86 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 54.91 +1.03 86 0 16 0
28AUG26 295.00 C 0.00 0.00 0.00 50.60 -0.67 86 0 1 0
28AUG26 300.00 C 0.00 0.00 0.00 45.04 -2.10 74 0 21 0
28AUG26 310.00 C 0.00 0.00 0.00 38.61 -0.76 86 0 40 0
28AUG26 320.00 C 0.00 0.00 0.00 31.53 -0.80 86 0 109 0
28AUG26 330.00 C 18.17 24.55 18.17 25.28 -0.04 86 5 71 0
28AUG26 340.00 C 18.59 20.59 18.59 19.30 -0.79 84 145 263 +67
28AUG26 350.00 C 13.06 16.09 12.60 14.91 -0.76 84 268 371 +136
28AUG26 360.00 C 9.70 9.70 9.70 11.31 -0.70 85 30 294 +30
28AUG26 370.00 C 0.00 0.00 0.00 8.42 -0.64 85 0 321 0
28AUG26 380.00 C 0.00 0.00 0.00 6.16 -0.55 85 0 334 0
28AUG26 390.00 C 0.00 0.00 0.00 4.52 -0.38 86 0 259 0
28AUG26 400.00 C 3.45 3.45 3.45 3.13 -0.41 86 15 849 0
28AUG26 410.00 C 2.58 2.58 2.58 2.31 -0.34 87 15 182 +15
28AUG26 420.00 C 0.00 0.00 0.00 1.59 -0.26 87 0 332 0
28AUG26 430.00 C 0.00 0.00 0.00 1.07 -0.20 87 0 314 0
28AUG26 440.00 C 0.00 0.00 0.00 0.69 -0.18 86 0 306 0
28AUG26 450.00 C 0.00 0.00 0.00 0.46 -0.11 86 0 549 0
28AUG26 460.00 C 0.00 0.00 0.00 0.30 -0.08 87 0 416 0
28AUG26 470.00 C 0.00 0.00 0.00 0.19 -0.06 86 0 345 0
28AUG26 480.00 C 0.00 0.00 0.00 0.12 -0.04 86 0 513 0
28AUG26 490.00 C 0.00 0.00 0.00 0.08 -0.02 87 0 471 0
28AUG26 500.00 C 0.00 0.00 0.00 0.05 -0.02 87 0 309 0
28AUG26 510.00 C 0.00 0.00 0.00 0.03 -0.01 87 0 240 0
28AUG26 520.00 C 0.00 0.00 0.00 0.02 -0.01 87 0 257 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 154 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4,249 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 92 0 92 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 96 0 70 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 99 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 102 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 105 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 108 0 32 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 111 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 122 0 44 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 124 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 127 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 129 0 171 0
29SEP26 245.00 C 0.00 0.00 0.00 100.10 -0.60 67 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 95.56 +2.26 67 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 88.37 -0.63 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 86.72 -0.69 67 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 79.96 -0.69 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 75.90 -0.72 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 71.93 -0.75 57 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 68.07 -0.78 58 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 64.33 -2.81 60 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 62.57 -0.85 67 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 57.18 -2.65 61 0 0 0
29SEP26 300.00 C 52.64 52.64 52.64 55.46 -0.90 67 2 6 0
29SEP26 310.00 C 45.30 45.30 45.30 48.87 -0.93 67 3 4 +3
29SEP26 320.00 C 36.93 36.93 36.93 42.82 -0.95 67 1 22 0
29SEP26 330.00 C 0.00 0.00 0.00 36.18 -0.94 64 0 33 0
29SEP26 340.00 C 0.00 0.00 0.00 31.35 -0.94 65 0 52 0
29SEP26 350.00 C 24.84 24.84 24.84 27.02 -0.93 65 2 44 -2
29SEP26 360.00 C 16.80 21.27 16.80 23.17 -0.91 65 10 137 +10
29SEP26 370.00 C 18.06 18.06 16.35 19.78 -0.87 65 38 172 -19
29SEP26 380.00 C 13.70 15.31 13.65 16.80 -0.83 65 132 77 -50
29SEP26 390.00 C 0.00 0.00 0.00 14.21 -0.78 66 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 11.96 -0.74 66 0 129 0
29SEP26 410.00 C 0.00 0.00 0.00 10.03 -0.69 66 0 57 0
29SEP26 420.00 C 0.00 0.00 0.00 8.38 -0.63 66 0 112 0
29SEP26 430.00 C 0.00 0.00 0.00 6.98 -0.57 66 0 71 0
29SEP26 440.00 C 4.98 4.98 4.95 5.79 -0.52 66 45 108 +45
29SEP26 450.00 C 0.00 0.00 0.00 4.79 -0.46 66 0 247 0
29SEP26 460.00 C 0.00 0.00 0.00 4.01 -0.35 66 0 140 0
29SEP26 470.00 C 0.00 0.00 0.00 3.45 -0.17 67 0 224 0
29SEP26 480.00 C 0.00 0.00 0.00 2.83 -0.34 67 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 2.31 -0.31 67 0 62 0
29SEP26 500.00 C 0.00 0.00 0.00 1.89 -0.26 67 0 459 0
29SEP26 510.00 C 0.00 0.00 0.00 1.49 -0.23 67 0 366 0
29SEP26 520.00 C 0.00 0.00 0.00 1.21 -0.20 67 0 163 0
29SEP26 530.00 C 0.00 0.00 0.00 0.98 -0.17 67 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.80 -0.14 67 0 104 0
29SEP26 550.00 C 0.00 0.00 0.00 0.64 -0.13 67 0 894 0
29SEP26 560.00 C 0.00 0.00 0.00 0.52 -0.10 67 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 0.42 -0.09 67 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.34 -0.07 67 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 0.27 -0.06 67 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 0.22 -0.05 67 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 0.18 -0.04 67 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.14 -0.04 67 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 0.11 -0.03 67 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.09 -0.03 67 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.07 -0.02 67 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.06 -0.02 67 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.05 -0.01 67 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.04 -0.01 67 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.03 -0.01 67 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 65 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 67 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 74 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 86 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 100.20 -3.70 48 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 96.11 -3.59 51 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 94.95 +2.23 64 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 88.19 -0.63 54 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 84.36 -0.65 55 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 80.63 -0.66 56 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 76.99 -0.68 57 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 73.46 -0.69 58 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 70.02 -0.71 58 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 66.69 -0.72 59 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 63.47 -0.72 59 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 60.35 -0.74 60 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 54.43 -2.46 60 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 48.95 -2.29 61 0 9 0
29OCT26 330.00 C 0.00 0.00 0.00 43.88 -0.76 61 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 39.22 -0.76 62 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 34.97 -0.75 62 0 99 0
29OCT26 360.00 C 0.00 0.00 0.00 31.09 -0.74 62 0 31 0
29OCT26 370.00 C 0.00 0.00 0.00 27.58 -0.71 62 0 19 0
29OCT26 380.00 C 0.00 0.00 0.00 24.41 -0.69 62 0 60 0
29OCT26 390.00 C 0.00 0.00 0.00 21.55 -0.67 62 0 56 0
29OCT26 400.00 C 0.00 0.00 0.00 18.99 -0.64 63 0 60 0
29OCT26 410.00 C 0.00 0.00 0.00 16.70 -0.61 63 0 25 0
29OCT26 420.00 C 0.00 0.00 0.00 14.66 -0.58 63 0 62 0
29OCT26 430.00 C 0.00 0.00 0.00 12.85 -0.54 63 0 48 0
29OCT26 440.00 C 0.00 0.00 0.00 11.24 -0.51 63 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 9.82 -0.48 63 0 45 0
29OCT26 460.00 C 0.00 0.00 0.00 8.57 -0.44 63 0 16 0
29OCT26 470.00 C 0.00 0.00 0.00 7.47 -0.40 63 0 29 0
29OCT26 480.00 C 0.00 0.00 0.00 6.50 -0.37 63 0 79 0
29OCT26 490.00 C 0.00 0.00 0.00 5.82 -0.36 64 0 13 0
29OCT26 500.00 C 0.00 0.00 0.00 4.90 -0.32 63 0 42 0
27NOV26 250.00 C 0.00 0.00 0.00 98.19 -1.51 54 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 94.95 +0.30 57 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 90.66 -0.28 57 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 86.95 -0.28 57 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 83.36 -0.24 58 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 79.97 -0.24 59 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 76.59 -0.23 59 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 73.21 -0.23 60 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 72.28 +1.97 64 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 67.08 -0.20 61 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 64.06 -0.20 61 0 0 0
27NOV26 310.00 C 48.70 48.70 48.70 58.41 -0.15 61 15 22 +15
27NOV26 320.00 C 43.51 43.54 43.51 53.12 -1.81 62 30 48 +30
27NOV26 330.00 C 38.83 38.86 38.83 48.23 -0.12 62 30 30 +30
27NOV26 340.00 C 0.00 0.00 0.00 43.74 -0.11 62 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 39.49 -0.08 63 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 35.77 -0.08 63 0 12 0
27NOV26 370.00 C 0.00 0.00 0.00 32.18 -0.06 63 0 33 0
27NOV26 380.00 C 23.13 23.13 23.13 29.06 -0.04 63 15 95 +15
27NOV26 390.00 C 22.00 22.00 22.00 26.07 -0.04 63 15 93 +15
27NOV26 400.00 C 18.47 18.47 18.47 23.41 -0.03 63 15 75 +15
27NOV26 410.00 C 0.00 0.00 0.00 21.08 -0.02 63 0 15 0
27NOV26 420.00 C 0.00 0.00 0.00 18.88 -0.01 63 0 55 0
27NOV26 430.00 C 0.00 0.00 0.00 16.89 0.00 63 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 15.13 -0.01 64 0 15 0
27NOV26 450.00 C 0.00 0.00 0.00 13.55 0.00 64 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 12.07 +0.01 64 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 10.79 +0.01 64 0 30 0
27NOV26 480.00 C 0.00 0.00 0.00 9.67 +0.02 64 0 30 0
27NOV26 490.00 C 0.00 0.00 0.00 8.57 +0.02 64 0 3 0
30DEC26 245.00 C 0.00 0.00 0.00 103.76 -0.30 56 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 99.96 -0.39 57 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 96.27 -0.38 58 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 92.74 -0.28 59 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 89.28 -0.31 59 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 85.85 -0.39 60 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 82.58 -0.31 60 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 79.37 -0.21 61 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 76.30 -0.29 61 0 0 0
30DEC26 290.00 C 61.96 61.96 61.96 73.31 -0.32 61 7 7 +7
30DEC26 295.00 C 0.00 0.00 0.00 70.42 -0.25 62 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 67.54 -0.17 62 0 30 0
30DEC26 310.00 C 0.00 0.00 0.00 62.24 -0.28 62 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 57.30 -0.13 63 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 52.55 -1.87 63 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 48.42 -0.12 63 0 17 0
30DEC26 350.00 C 0.00 0.00 0.00 44.30 -0.16 63 0 8 0
30DEC26 360.00 C 0.00 0.00 0.00 40.70 -0.12 64 0 51 0
30DEC26 370.00 C 0.00 0.00 0.00 37.37 -0.06 64 0 42 0
30DEC26 380.00 C 0.00 0.00 0.00 34.06 -0.14 64 0 15 0
30DEC26 390.00 C 0.00 0.00 0.00 31.32 -0.04 64 0 45 0
30DEC26 400.00 C 0.00 0.00 0.00 28.72 -0.05 64 0 97 0
30DEC26 410.00 C 0.00 0.00 0.00 26.16 -0.07 64 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 23.99 +0.01 64 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 22.01 -0.02 64 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 20.08 -0.02 64 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 18.27 +0.01 64 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 16.82 0.00 64 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 15.40 +0.01 64 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 14.00 +0.03 65 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 12.79 +0.03 64 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 11.76 +0.01 65 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 10.76 +0.02 65 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 9.77 +0.05 65 0 30 0
30DEC26 530.00 C 0.00 0.00 0.00 8.91 +0.02 65 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 8.22 -0.23 65 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 7.76 +0.03 65 0 45 0
30DEC26 560.00 C 0.00 0.00 0.00 7.05 +0.04 65 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 6.38 +0.02 65 0 55 0
30DEC26 580.00 C 0.00 0.00 0.00 5.91 +0.03 65 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 5.43 +0.03 65 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 4.96 +0.04 65 0 208 0
30DEC26 610.00 C 0.00 0.00 0.00 4.49 +0.04 65 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 4.10 +0.03 65 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 3.79 +0.03 65 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 3.49 +0.03 65 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 3.18 +0.03 65 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 2.88 +0.03 65 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 2.62 +0.02 65 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 2.43 +0.02 65 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 2.24 +0.02 65 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 2.05 +0.02 65 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 1.87 +0.03 65 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 1.68 +0.03 65 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 1.56 +0.02 65 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 1.44 +0.01 65 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 1.33 +0.02 65 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.22 +0.02 65 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 1.10 +0.01 65 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.99 +0.01 65 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.92 +0.01 65 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.86 +0.01 65 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.79 +0.01 65 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.73 +0.01 65 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.66 +0.01 65 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.60 +0.02 65 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.55 +0.01 65 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.51 +0.01 65 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.47 0.00 65 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.44 +0.01 65 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 0.40 +0.01 65 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.37 +0.01 65 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.33 +0.01 65 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.30 0.00 65 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.28 0.00 65 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.26 0.00 65 0 36 0
30MAR27 245.00 C 0.00 0.00 0.00 108.34 -0.19 57 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 105.06 -0.19 58 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 101.79 -0.19 58 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 98.64 -0.17 58 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 95.52 -0.17 59 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 92.56 -0.13 59 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 89.73 -0.13 59 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 86.99 -0.11 60 0 15 0
30MAR27 285.00 C 70.57 70.57 70.57 84.30 -0.11 60 6 36 +6
30MAR27 290.00 C 0.00 0.00 0.00 81.61 -0.11 60 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 78.92 -0.11 60 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 76.54 -0.06 60 0 30 0
30MAR27 310.00 C 57.37 57.37 57.37 72.01 -0.06 61 6 44 0
30MAR27 320.00 C 0.00 0.00 0.00 67.48 -0.05 61 0 76 0
30MAR27 330.00 C 0.00 0.00 0.00 63.29 -0.02 61 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 59.58 -0.01 61 0 116 0
30MAR27 350.00 C 0.00 0.00 0.00 55.87 -0.01 61 0 97 0
30MAR27 360.00 C 0.00 0.00 0.00 52.23 0.00 61 0 102 0
30MAR27 370.00 C 0.00 0.00 0.00 49.25 +0.02 61 0 286 0
30MAR27 380.00 C 0.00 0.00 0.00 46.30 +0.03 62 0 262 0
30MAR27 390.00 C 0.00 0.00 0.00 43.38 +0.03 62 0 174 0
30MAR27 400.00 C 0.00 0.00 0.00 40.60 +0.05 62 0 475 0
30MAR27 410.00 C 0.00 0.00 0.00 38.30 +0.05 62 0 187 0
30MAR27 420.00 C 0.00 0.00 0.00 36.02 +0.05 62 0 31 0
30MAR27 430.00 C 0.00 0.00 0.00 33.74 +0.06 62 0 31 0
30MAR27 440.00 C 0.00 0.00 0.00 31.50 +0.07 62 0 97 0
30MAR27 450.00 C 0.00 0.00 0.00 29.77 +0.07 62 0 24 0
30MAR27 460.00 C 0.00 0.00 0.00 28.05 +0.08 62 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 26.32 +0.08 62 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 24.59 +0.08 62 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 23.09 +0.08 62 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 21.82 +0.08 62 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 20.55 +0.08 62 0 31 0
30MAR27 520.00 C 0.00 0.00 0.00 19.28 +0.08 62 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 18.02 +0.09 62 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 16.90 +0.07 62 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 16.00 +0.08 62 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 15.10 +0.08 62 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 14.20 +0.09 62 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 13.29 +0.08 62 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 12.39 +0.08 62 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 11.72 +0.07 62 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 11.10 +0.07 62 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 10.48 -0.25 62 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 9.86 -0.23 62 0 30 0
30MAR27 640.00 C 6.81 6.81 6.81 9.24 -0.21 62 15 15 +15
30MAR27 650.00 C 0.00 0.00 0.00 8.62 -0.19 63 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 8.14 -0.19 62 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 7.73 -0.17 62 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 7.31 -0.16 62 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 6.90 -0.15 63 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 6.69 +0.07 63 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 6.26 +0.06 63 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 5.84 +0.07 63 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 5.54 +0.05 63 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 5.27 +0.05 63 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 5.00 +0.06 63 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 4.72 +0.05 63 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 4.45 +0.05 63 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 4.18 +0.06 63 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 3.91 +0.06 63 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 3.67 +0.04 63 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 3.50 +0.04 63 0 40 0
29JUN27 245.00 C 0.00 0.00 0.00 115.19 -0.80 58 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 112.24 -0.80 59 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 109.28 -0.81 59 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 106.47 -0.83 59 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 103.91 -0.85 59 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 101.38 -0.86 60 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 98.85 -0.87 60 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 96.32 -0.87 60 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 93.80 -0.88 60 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 91.31 -0.90 60 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 89.20 -0.89 60 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 87.08 -0.90 60 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 82.85 -0.92 60 0 0 0
29JUN27 320.00 C 57.12 57.12 57.12 78.67 -0.93 61 15 56 +15
29JUN27 330.00 C 0.00 0.00 0.00 74.76 -0.91 61 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 71.31 -0.92 61 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 67.87 -0.94 61 0 50 0
29JUN27 360.00 C 0.00 0.00 0.00 64.43 -0.95 61 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 61.21 -0.90 61 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 58.46 -0.91 61 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 55.70 -0.92 61 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 52.95 -0.93 61 0 5 0
29JUN27 410.00 C 0.00 0.00 0.00 50.20 -0.94 62 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 47.90 -0.86 62 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 45.76 -0.87 62 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 43.62 -0.88 62 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 41.48 -0.89 62 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 39.34 -0.90 62 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 37.51 -0.80 62 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 35.90 -0.80 62 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 34.28 -0.81 62 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 32.67 -0.81 62 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 31.05 -0.83 62 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 29.44 -0.83 62 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 28.17 -0.71 62 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 26.99 -0.72 62 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 25.81 -0.72 62 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 24.63 -0.73 62 0 26 0
29JUN27 570.00 C 0.00 0.00 0.00 23.45 -0.73 62 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 22.27 -0.74 62 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 21.20 -0.64 62 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 20.36 -0.61 62 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 19.53 -0.61 62 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 18.69 -0.62 62 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 17.86 -0.62 62 0 8 0
TOTAL CALL 978 30,674 +366
21AUG26 267.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 272.50 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
21AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
21AUG26 277.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
21AUG26 280.00 P 0.00 0.00 0.00 0.01 -0.01 92 0 14 0
21AUG26 282.50 P 0.00 0.00 0.00 0.01 -0.02 89 0 0 0
21AUG26 285.00 P 0.00 0.00 0.00 0.01 -0.04 85 0 0 0
21AUG26 287.50 P 0.00 0.00 0.00 0.01 -0.05 81 0 0 0
21AUG26 290.00 P 0.00 0.00 0.00 0.01 -0.08 77 0 16 0
21AUG26 292.50 P 0.00 0.00 0.00 0.02 -0.10 79 0 15 0
21AUG26 295.00 P 0.00 0.00 0.00 0.03 -0.14 78 0 15 0
21AUG26 297.50 P 0.00 0.00 0.00 0.05 -0.19 79 0 48 0
21AUG26 300.00 P 0.00 0.00 0.00 0.07 -0.24 78 0 15 0
21AUG26 305.00 P 0.00 0.00 0.00 0.15 -0.40 77 0 23 0
21AUG26 310.00 P 0.82 0.89 0.82 0.32 -0.61 77 31 64 0
21AUG26 315.00 P 1.10 1.10 1.10 0.63 -0.87 78 30 44 +30
21AUG26 320.00 P 0.00 0.00 0.00 1.13 -1.18 78 0 63 0
21AUG26 325.00 P 0.00 0.00 0.00 1.94 -1.46 78 0 15 0
21AUG26 330.00 P 4.55 4.55 4.55 3.11 -1.73 78 1 65 -1
21AUG26 335.00 P 0.00 0.00 0.00 4.72 -1.93 78 0 5 0
21AUG26 340.00 P 0.00 0.00 0.00 6.86 -2.00 79 0 31 0
21AUG26 345.00 P 0.00 0.00 0.00 9.47 -2.01 79 0 25 0
21AUG26 350.00 P 0.00 0.00 0.00 12.56 -1.94 80 0 8 0
21AUG26 355.00 P 0.00 0.00 0.00 16.08 -1.82 81 0 12 0
21AUG26 360.00 P 20.50 20.60 20.50 20.28 -1.36 85 5 13 -5
21AUG26 365.00 P 0.00 0.00 0.00 23.92 -0.97 77 0 1 0
21AUG26 370.00 P 0.00 0.00 0.00 28.39 -0.74 77 0 15 0
21AUG26 375.00 P 0.00 0.00 0.00 33.05 -0.47 77 0 15 0
21AUG26 380.00 P 0.00 0.00 0.00 38.98 +0.91 110 0 5 0
21AUG26 385.00 P 0.00 0.00 0.00 42.72 -0.04 77 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 49.08 +0.10 132 0 2 0
21AUG26 395.00 P 0.00 0.00 0.00 54.20 +0.21 144 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 57.60 -1.44 0 0 15 0
21AUG26 405.00 P 0.00 0.00 0.00 64.48 +0.35 168 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 68.75 -0.49 158 0 0 0
21AUG26 415.00 P 0.00 0.00 0.00 74.57 +0.20 188 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 77.73 -1.79 125 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 85.08 +0.41 217 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 88.68 -1.14 188 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 94.48 +0.33 218 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 99.49 +0.38 226 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 104.42 +0.28 232 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 109.48 +0.35 241 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 112.70 -1.43 161 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 120.25 +0.76 276 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 124.05 -0.06 250 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 127.72 -1.39 180 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 134.53 +0.38 279 0 0 0
21AUG26 480.00 P 0.00 0.00 0.00 139.69 +0.58 290 0 0 0
21AUG26 485.00 P 0.00 0.00 0.00 145.48 +1.36 317 0 0 0
21AUG26 490.00 P 0.00 0.00 0.00 149.54 +0.06 299 0 0 0
21AUG26 495.00 P 0.00 0.00 0.00 153.60 -0.87 270 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.09 -0.02 87 0 174 0
28AUG26 250.00 P 0.00 0.00 0.00 0.14 -0.03 86 0 21 0
28AUG26 255.00 P 0.54 0.54 0.54 0.21 -0.05 86 1 31 0
28AUG26 260.00 P 0.00 0.00 0.00 0.31 -0.07 86 0 103 0
28AUG26 265.00 P 0.00 0.00 0.00 0.47 -0.07 86 0 30 0
28AUG26 270.00 P 1.27 1.27 1.25 0.67 -0.13 86 8 46 +4
28AUG26 275.00 P 1.50 1.50 1.50 0.95 -0.14 87 8 71 +8
28AUG26 280.00 P 0.00 0.00 0.00 1.33 -0.15 87 0 788 0
28AUG26 285.00 P 0.00 0.00 0.00 1.79 -0.20 87 0 52 0
28AUG26 290.00 P 0.00 0.00 0.00 2.35 -0.22 87 0 145 0
28AUG26 295.00 P 4.73 4.73 4.73 3.09 -0.25 87 15 130 +15
28AUG26 300.00 P 5.56 5.56 4.90 3.93 -0.30 87 796 1,144 +771
28AUG26 310.00 P 0.00 0.00 0.00 6.19 -0.35 88 0 368 0
28AUG26 320.00 P 0.00 0.00 0.00 9.21 -0.39 88 0 274 0
28AUG26 330.00 P 17.86 17.86 17.86 13.07 -0.41 88 2 90 +2
28AUG26 340.00 P 18.74 20.40 18.10 17.81 -0.41 89 35 281 +20
28AUG26 350.00 P 0.00 0.00 0.00 23.43 -0.38 90 0 152 0
28AUG26 360.00 P 0.00 0.00 0.00 29.02 -0.32 86 0 194 0
28AUG26 370.00 P 38.00 38.00 38.00 36.04 -0.26 86 1 207 0
28AUG26 380.00 P 0.00 0.00 0.00 43.72 -0.17 86 0 297 0
28AUG26 390.00 P 0.00 0.00 0.00 53.50 -0.08 97 0 172 0
28AUG26 400.00 P 0.00 0.00 0.00 62.43 +0.02 100 0 15,293 0
28AUG26 410.00 P 0.00 0.00 0.00 71.73 +0.11 105 1 250 -1
28AUG26 420.00 P 0.00 0.00 0.00 81.31 +0.19 111 0 180 0
28AUG26 430.00 P 0.00 0.00 0.00 91.10 +0.26 117 0 337 0
28AUG26 440.00 P 0.00 0.00 0.00 101.05 +0.29 125 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 111.11 +0.31 133 0 544 0
28AUG26 460.00 P 0.00 0.00 0.00 121.28 +0.35 142 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 131.49 +1.05 152 0 529 0
28AUG26 480.00 P 0.00 0.00 0.00 141.75 +0.40 161 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 152.03 +1.84 171 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 162.33 +2.27 180 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 169.96 -1.62 161 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 182.13 +0.63 192 0 157 0
28AUG26 530.00 P 0.00 0.00 0.00 191.38 -0.04 190 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 202.10 +1.87 204 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 210.94 -0.37 196 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 222.40 +1.13 218 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 231.15 -0.03 210 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 241.58 +0.44 220 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 251.16 +0.83 220 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 259.75 -1.44 205 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 271.35 +0.18 233 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 281.23 +0.12 237 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 291.23 +1.76 241 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 301.22 +1.75 246 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 311.57 +2.11 255 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 321.44 +0.37 257 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 331.16 +1.72 257 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 341.03 +1.60 260 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 1.96 -0.18 67 0 23 0
29SEP26 250.00 P 0.00 0.00 0.00 2.38 -0.24 67 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 2.97 -0.24 67 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 3.56 -0.24 67 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 4.31 -0.31 67 0 9 0
29SEP26 270.00 P 0.00 0.00 0.00 5.12 -0.32 67 0 22 0
29SEP26 275.00 P 8.29 8.40 8.29 6.03 -0.38 67 16 219 +16
29SEP26 280.00 P 9.11 10.08 9.11 7.11 -0.39 67 5 69 +1
29SEP26 285.00 P 11.15 11.15 11.15 8.20 -0.39 68 1 25 +1
29SEP26 290.00 P 11.73 12.21 11.37 9.55 -0.45 68 45 64 +45
29SEP26 295.00 P 12.84 12.84 12.84 10.95 -0.46 68 6 71 +6
29SEP26 300.00 P 17.66 17.66 14.47 12.43 -0.50 68 9 165 +4
29SEP26 310.00 P 19.56 19.58 18.03 15.97 -0.51 68 45 299 +30
29SEP26 320.00 P 23.41 23.41 22.25 20.06 -0.55 68 30 105 0
29SEP26 330.00 P 28.55 28.55 28.55 24.61 -0.56 68 15 117 +15
29SEP26 340.00 P 34.49 34.89 34.49 29.75 -0.56 69 17 134 +15
29SEP26 350.00 P 39.87 39.87 39.87 35.51 -0.54 69 14 122 0
29SEP26 360.00 P 44.76 47.74 44.76 41.62 -0.49 69 363 1,054 +339
29SEP26 370.00 P 0.00 0.00 0.00 48.35 -0.51 70 0 275 0
29SEP26 380.00 P 0.00 0.00 0.00 55.49 -0.42 70 0 118 0
29SEP26 390.00 P 0.00 0.00 0.00 62.96 -0.43 71 0 144 0
29SEP26 400.00 P 0.00 0.00 0.00 70.96 -0.33 72 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 79.09 -0.33 73 1 77 +1
29SEP26 420.00 P 0.00 0.00 0.00 87.76 -0.21 74 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 96.49 -0.17 75 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 105.62 -0.10 77 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 114.81 -0.05 79 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 124.30 +0.02 81 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 133.83 +0.04 83 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 143.59 +0.12 86 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 153.38 +0.14 89 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 163.33 +0.21 92 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 173.32 +0.23 95 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 183.39 +0.29 98 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 193.52 +0.30 102 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 203.68 +0.33 105 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 213.90 +0.35 109 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 224.15 +0.38 113 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 234.43 +0.40 117 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 244.73 +0.41 121 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 254.86 +0.24 124 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 265.33 +0.41 129 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 274.62 -0.60 129 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 285.93 +0.53 136 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 296.23 +1.10 140 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 304.66 -0.99 136 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 314.56 -0.66 138 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 326.81 +1.74 149 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 337.16 +1.79 153 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 347.13 +1.82 155 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 356.58 +1.53 155 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 366.61 +1.45 158 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 376.47 -0.30 159 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 383.58 -1.45 149 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 395.77 +0.79 161 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 405.59 +0.67 162 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 416.33 -0.19 167 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 426.26 +1.49 169 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 436.21 -0.62 171 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 446.18 -0.60 172 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 456.12 +1.47 174 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 466.08 +1.72 175 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 476.05 -0.19 177 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 486.01 +0.13 179 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 495.86 +1.25 180 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 505.83 +1.96 181 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 514.00 0.00 174 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 524.00 0.00 176 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 534.00 0.00 178 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 543.00 -1.00 174 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 554.00 0.00 181 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 563.50 -0.50 180 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 574.00 +1.00 184 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 584.00 +1.00 186 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 594.00 +1.00 187 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 604.00 +0.50 189 0 0 0
29OCT26 245.00 P 7.76 7.76 7.76 4.62 -0.21 64 1 94 +1
29OCT26 250.00 P 0.00 0.00 0.00 5.46 -0.21 64 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 6.30 -0.21 64 0 40 0
29OCT26 260.00 P 0.00 0.00 0.00 7.25 -0.26 64 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 8.37 -0.26 64 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 9.49 -0.26 64 0 6 0
29OCT26 275.00 P 0.00 0.00 0.00 10.74 -0.30 64 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 12.18 -0.31 64 0 193 0
29OCT26 285.00 P 0.00 0.00 0.00 13.63 -0.31 65 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 15.15 -0.34 64 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 16.96 -0.34 65 0 36 0
29OCT26 300.00 P 23.46 23.46 23.46 18.77 -0.35 65 10 77 +10
29OCT26 310.00 P 0.00 0.00 0.00 22.73 -0.37 65 0 22 0
29OCT26 320.00 P 0.00 0.00 0.00 27.14 -0.37 65 0 56 0
29OCT26 330.00 P 0.00 0.00 0.00 32.08 -0.37 65 0 44 0
29OCT26 340.00 P 45.89 45.92 45.89 37.32 -0.37 65 30 102 +30
29OCT26 350.00 P 0.00 0.00 0.00 43.17 -0.35 66 0 248 0
29OCT26 360.00 P 0.00 0.00 0.00 49.22 -0.35 66 0 31 0
29OCT26 370.00 P 0.00 0.00 0.00 55.86 -0.32 66 0 199 0
29OCT26 380.00 P 0.00 0.00 0.00 62.69 -0.32 67 0 103 0
29OCT26 390.00 P 0.00 0.00 0.00 70.00 -0.25 67 0 111 0
29OCT26 400.00 P 0.00 0.00 0.00 77.55 -0.25 68 0 32 0
29OCT26 410.00 P 0.00 0.00 0.00 85.39 -0.17 68 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 93.57 -0.17 69 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 101.82 -0.13 69 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 110.54 -0.08 71 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 119.28 -0.08 71 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 128.28 +0.01 72 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 137.46 +0.01 74 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 146.67 +0.02 75 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 156.18 +0.11 76 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 165.72 +0.11 78 0 0 0
27NOV26 250.00 P 16.31 16.31 16.31 11.72 +0.18 65 5 92 0
27NOV26 255.00 P 17.84 17.84 17.84 13.20 +0.18 65 5 5 +2
27NOV26 260.00 P 0.00 0.00 0.00 14.68 +0.18 65 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 16.17 +0.19 65 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 17.95 +0.22 65 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 19.80 +0.22 65 0 4 0
27NOV26 280.00 P 0.00 0.00 0.00 21.65 +0.22 66 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 23.53 +0.25 66 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 25.77 +0.26 66 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 28.02 +0.27 66 0 0 0
27NOV26 300.00 P 34.55 34.55 34.55 30.26 +0.26 66 5 50 +5
27NOV26 310.00 P 0.00 0.00 0.00 35.19 +0.31 66 0 76 0
27NOV26 320.00 P 0.00 0.00 0.00 40.49 +0.31 66 0 71 0
27NOV26 330.00 P 0.00 0.00 0.00 46.11 +0.34 66 0 100 0
27NOV26 340.00 P 0.00 0.00 0.00 52.22 +0.35 67 0 109 0
27NOV26 350.00 P 0.00 0.00 0.00 58.41 +0.38 67 0 90 0
27NOV26 360.00 P 0.00 0.00 0.00 65.28 +0.38 67 0 19 0
27NOV26 370.00 P 0.00 0.00 0.00 72.15 +0.38 67 0 15 0
27NOV26 380.00 P 0.00 0.00 0.00 79.49 +0.42 68 0 15 0
27NOV26 390.00 P 0.00 0.00 0.00 87.06 +0.42 68 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 94.65 +0.42 69 0 30 0
27NOV26 410.00 P 0.00 0.00 0.00 102.84 +0.43 69 0 51 0
27NOV26 420.00 P 0.00 0.00 0.00 111.03 +0.43 70 0 21 0
27NOV26 430.00 P 0.00 0.00 0.00 119.34 +0.45 70 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 128.05 +0.45 71 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 136.77 +0.46 72 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 145.57 +0.46 72 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 154.71 +0.47 74 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 163.84 +0.46 75 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 172.99 +0.47 75 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 15.06 +0.20 66 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 16.59 +0.20 66 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 18.12 +0.20 66 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 19.87 +0.24 66 0 20 0
30DEC26 265.00 P 0.00 0.00 0.00 21.77 +0.25 66 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 23.67 +0.25 66 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 25.57 +0.25 66 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 27.62 +0.29 66 0 74 0
30DEC26 285.00 P 35.72 35.72 35.72 29.91 +0.29 66 15 19 +15
30DEC26 290.00 P 0.00 0.00 0.00 32.21 +0.30 67 0 26 0
30DEC26 295.00 P 38.68 38.68 38.68 34.51 +0.30 67 15 45 +15
30DEC26 300.00 P 0.00 0.00 0.00 36.81 +0.30 67 0 79 0
30DEC26 310.00 P 0.00 0.00 0.00 42.12 +0.34 67 0 64 0
30DEC26 320.00 P 0.00 0.00 0.00 47.54 +0.35 67 0 121 0
30DEC26 330.00 P 0.00 0.00 0.00 53.28 +0.39 67 0 123 0
30DEC26 340.00 P 0.00 0.00 0.00 59.49 +0.40 67 0 114 0
30DEC26 350.00 P 0.00 0.00 0.00 65.71 +0.40 68 0 281 0
30DEC26 360.00 P 0.00 0.00 0.00 72.46 +0.42 68 0 256 0
30DEC26 370.00 P 88.00 89.00 88.00 79.44 +0.43 68 3 118 +3
30DEC26 380.00 P 95.00 97.00 95.00 86.43 +0.44 68 3 214 +3
30DEC26 390.00 P 0.00 0.00 0.00 93.96 +0.46 69 0 299 0
30DEC26 400.00 P 0.00 0.00 0.00 101.63 +0.47 69 0 239 0
30DEC26 410.00 P 0.00 0.00 0.00 109.31 +0.47 69 0 189 0
30DEC26 420.00 P 0.00 0.00 0.00 117.38 +0.49 70 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 125.65 +0.49 70 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 133.93 +0.49 71 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 142.35 +0.50 71 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 151.13 +0.51 72 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 159.92 +0.51 73 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 168.72 +0.51 73 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 177.73 +0.51 74 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 186.93 +0.52 75 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 196.13 +0.52 76 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 205.34 +0.52 76 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 214.72 +0.52 77 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 224.24 +0.53 78 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 233.76 +0.53 79 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 243.29 +0.54 80 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 252.87 +0.53 81 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 262.62 +0.53 82 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 272.37 +0.53 84 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 282.13 +0.53 85 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 291.90 +0.54 86 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 301.75 +0.53 87 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 311.67 +0.53 89 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 321.59 +0.53 90 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 331.52 +0.54 91 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 341.45 +0.54 92 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 351.44 +0.54 94 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 361.47 +0.54 95 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 371.51 +0.54 97 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 381.55 +0.54 98 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 391.60 +0.55 100 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 401.65 +0.55 101 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 411.76 +0.55 102 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 421.87 +0.54 104 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 431.99 +0.55 105 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 442.10 +0.55 107 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 452.22 +0.55 108 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 462.34 +0.54 110 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 472.50 +0.55 111 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 482.67 +0.56 113 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 492.83 +0.56 114 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 502.99 +0.56 116 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 513.15 +0.55 117 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 523.32 +0.56 119 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 533.50 +0.56 120 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 543.69 +0.56 122 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 553.88 +0.56 123 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 564.07 +0.56 124 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 574.26 +0.57 126 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 584.45 +0.57 127 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 594.64 +0.56 129 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 604.85 +0.57 130 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 614.50 +0.02 130 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 624.00 -0.68 130 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 23.41 +0.28 64 0 15 0
30MAR27 250.00 P 0.00 0.00 0.00 25.37 +0.27 64 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 27.34 +0.28 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 29.32 +0.29 64 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 31.29 +0.28 64 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 33.49 +0.33 64 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 35.85 +0.33 64 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 38.22 +0.33 64 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 40.60 +0.34 64 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 42.97 +0.34 64 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 45.37 +0.35 64 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 48.12 +0.38 64 0 315 0
30MAR27 310.00 P 0.00 0.00 0.00 53.67 +0.38 65 0 306 0
30MAR27 320.00 P 0.00 0.00 0.00 59.24 +0.39 65 0 182 0
30MAR27 330.00 P 0.00 0.00 0.00 65.14 +0.42 65 0 163 0
30MAR27 340.00 P 0.00 0.00 0.00 71.50 +0.43 65 0 202 0
30MAR27 350.00 P 0.00 0.00 0.00 77.87 +0.44 65 0 240 0
30MAR27 360.00 P 0.00 0.00 0.00 84.27 +0.44 65 0 114 0
30MAR27 370.00 P 0.00 0.00 0.00 91.37 +0.47 66 0 106 0
30MAR27 380.00 P 0.00 0.00 0.00 98.48 +0.47 66 0 258 0
30MAR27 390.00 P 0.00 0.00 0.00 105.62 +0.48 66 0 55 0
30MAR27 400.00 P 0.00 0.00 0.00 112.94 +0.50 66 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 120.73 +0.50 67 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 128.53 +0.50 67 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 136.35 +0.50 67 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 144.26 +0.51 67 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 152.64 +0.52 68 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 161.04 +0.52 68 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 169.45 +0.52 68 0 3 0
30MAR27 480.00 P 0.00 0.00 0.00 177.89 +0.53 69 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 186.56 +0.52 69 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 195.45 +0.53 70 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 204.35 +0.53 70 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 213.26 +0.53 71 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 222.20 +0.53 71 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 231.31 +0.52 71 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 240.59 +0.52 72 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 249.89 +0.53 73 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 259.20 +0.53 73 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 268.52 +0.52 74 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 277.87 +0.52 74 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 287.43 +0.52 75 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 297.02 +0.51 76 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 306.63 +0.52 77 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 316.25 +0.52 77 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 325.87 +0.51 78 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 335.52 +0.52 79 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 345.29 +0.51 80 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 355.10 +0.50 80 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 364.93 +0.50 81 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 374.77 +0.51 82 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 384.61 +0.51 83 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 394.46 +0.50 84 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 404.33 +0.50 85 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 414.29 +0.49 86 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 424.26 +0.49 87 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 434.24 +0.49 88 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 444.23 +0.49 89 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 454.23 +0.49 90 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 464.23 +0.49 91 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 474.23 +0.48 92 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 484.27 +0.48 93 0 29 0
30MAR27 810.00 P 0.00 0.00 0.00 494.35 +0.48 94 0 13 0
29JUN27 245.00 P 0.00 0.00 0.00 31.58 -0.44 64 0 57 0
29JUN27 250.00 P 0.00 0.00 0.00 33.62 -0.45 64 0 124 0
29JUN27 255.00 P 0.00 0.00 0.00 35.66 -0.46 64 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 37.90 -0.48 64 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 40.33 -0.49 64 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 42.76 -0.50 64 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 45.20 -0.51 64 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 47.65 -0.50 64 0 60 0
29JUN27 285.00 P 0.00 0.00 0.00 50.10 -0.51 64 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 52.58 -0.51 64 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 55.41 -0.53 64 0 300 0
29JUN27 300.00 P 0.00 0.00 0.00 58.25 -0.53 64 0 38 0
29JUN27 310.00 P 0.00 0.00 0.00 63.95 -0.54 64 0 16 0
29JUN27 320.00 P 0.00 0.00 0.00 69.66 -0.55 65 0 74 0
29JUN27 330.00 P 0.00 0.00 0.00 75.70 -0.53 65 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 82.18 -0.54 65 0 4 0
29JUN27 350.00 P 110.25 110.29 110.25 88.67 -0.55 65 30 131 +15
29JUN27 360.00 P 0.00 0.00 0.00 95.18 -0.57 65 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 101.96 -0.52 65 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 109.18 -0.52 65 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 116.41 -0.54 66 0 15 0
29JUN27 400.00 P 0.00 0.00 0.00 123.67 -0.54 66 0 37 0
29JUN27 410.00 P 0.00 0.00 0.00 130.96 -0.54 66 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 138.72 -0.46 66 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 146.61 -0.48 66 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 154.53 -0.47 67 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 162.46 -0.48 67 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 170.43 -0.48 67 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 178.73 -0.38 67 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 187.20 -0.39 68 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 195.70 -0.39 68 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 204.21 -0.39 68 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 212.75 -0.39 68 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 221.32 -0.39 69 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 230.22 -0.28 69 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 239.19 -0.28 70 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 248.17 -0.28 70 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 257.17 -0.28 70 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 266.19 -0.28 71 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 275.24 -0.27 71 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 284.40 -0.19 71 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 293.76 -0.16 72 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 303.12 -0.16 72 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 312.50 -0.16 73 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 321.89 -0.16 73 0 0 0
TOTAL PUT 1,623 52,740 +1,415
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$ 47.900
21AUG26 37.50 C 0.00 0.00 0.00 10.41 -0.13 122 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 9.91 -0.09 115 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 9.41 +0.02 109 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 8.91 +0.02 103 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 8.41 -0.20 97 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 7.91 +0.02 91 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 7.41 +0.02 85 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 6.91 +0.02 79 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 6.41 +0.02 73 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 5.91 +0.02 68 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 5.41 +0.02 62 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 4.91 +0.02 56 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 4.41 +0.02 51 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 3.91 +0.01 45 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 3.41 0.00 40 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 2.92 -0.02 42 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 2.44 -0.03 42 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 2.03 -0.07 50 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 1.59 -0.09 47 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 1.18 -0.13 44 0 0 0
21AUG26 47.50 C 0.72 0.77 0.72 0.85 -0.14 44 33 111 -24
21AUG26 48.00 C 0.39 0.55 0.39 0.57 -0.15 43 145 340 -100
21AUG26 48.50 C 0.39 0.39 0.38 0.36 -0.15 42 17 252 0
21AUG26 49.00 C 0.00 0.00 0.00 0.22 -0.12 43 0 491 0
21AUG26 49.50 C 0.00 0.00 0.00 0.13 -0.09 43 0 329 0
21AUG26 50.00 C 0.00 0.00 0.00 0.07 -0.07 43 0 197 0
21AUG26 51.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 180 0
21AUG26 52.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 52 0
21AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 70 0 46 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 54 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.93 +0.05 59 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.94 -0.06 62 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.95 +0.01 60 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.08 +0.12 76 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 7.01 0.00 59 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.08 -0.01 59 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.19 -0.02 59 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.35 -0.03 59 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.58 -0.04 59 0 276 0
28AUG26 46.00 C 0.00 0.00 0.00 2.92 -0.10 60 0 208 0
28AUG26 47.00 C 0.00 0.00 0.00 2.30 -0.10 60 0 410 0
28AUG26 48.00 C 1.83 1.83 1.83 1.75 -0.12 59 2 336 0
28AUG26 49.00 C 1.21 1.21 1.21 1.33 -0.10 59 20 922 0
28AUG26 50.00 C 0.81 1.10 0.81 1.00 -0.07 60 76 1,366 +10
28AUG26 52.50 C 0.42 0.49 0.42 0.42 -0.05 60 156 1,943 -115
28AUG26 55.00 C 0.18 0.21 0.18 0.15 -0.03 59 265 1,717 -105
28AUG26 57.50 C 0.00 0.00 0.00 0.05 -0.02 59 0 996 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 62 0 1,843 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,140 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,472 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 419 0
28AUG26 70.00 C 0.03 0.03 0.03 0.01 0.00 90 105 327 -105
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 573 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 714 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 111 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 118 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 124 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 130 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 136 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 141 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 147 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 157 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 162 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 11.33 -0.13 56 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.08 -0.35 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.37 +0.08 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.41 0.00 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.56 -0.01 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.76 -0.01 45 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 5.99 -0.02 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.28 -0.02 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.62 -0.02 45 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 3.99 -0.16 45 0 211 0
29SEP26 47.00 C 0.00 0.00 0.00 3.45 -0.12 45 0 641 0
29SEP26 48.00 C 0.00 0.00 0.00 2.94 -0.10 45 0 696 0
29SEP26 49.00 C 0.00 0.00 0.00 2.53 -0.09 46 0 431 0
29SEP26 50.00 C 0.00 0.00 0.00 2.15 -0.07 46 0 1,156 0
29SEP26 52.50 C 0.00 0.00 0.00 1.39 -0.03 46 0 258 0
29SEP26 55.00 C 0.84 0.84 0.84 0.85 -0.02 46 20 368 +20
29SEP26 57.50 C 0.60 0.60 0.60 0.50 -0.01 46 50 3,801 +50
29SEP26 60.00 C 0.00 0.00 0.00 0.28 -0.01 46 0 936 0
29SEP26 62.50 C 0.00 0.00 0.00 0.15 -0.01 45 0 862 0
29SEP26 65.00 C 0.16 0.16 0.16 0.08 -0.01 45 15 1,406 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 0.00 47 0 844 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 47 0 1,108 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 49 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 52 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 749 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 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 63 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 88 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 90 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 92 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 97 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 11.65 +0.10 50 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.76 +0.10 49 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.90 +0.08 48 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.08 +0.07 47 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.15 +0.11 44 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.41 +0.11 44 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.71 0.00 44 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 6.06 +0.01 44 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 5.44 0.00 44 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 4.87 -0.05 44 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 4.35 -0.12 44 0 117 0
29OCT26 48.00 C 0.00 0.00 0.00 3.87 -0.10 45 0 537 0
29OCT26 49.00 C 0.00 0.00 0.00 3.43 -0.08 45 0 409 0
29OCT26 50.00 C 0.00 0.00 0.00 3.04 -0.06 45 0 324 0
29OCT26 52.50 C 0.00 0.00 0.00 2.22 -0.01 45 0 220 0
29OCT26 55.00 C 0.00 0.00 0.00 1.56 -0.01 45 0 747 0
29OCT26 57.50 C 0.00 0.00 0.00 1.08 0.00 45 0 941 0
29OCT26 60.00 C 0.84 0.85 0.84 0.73 0.00 45 30 427 -30
29OCT26 62.50 C 0.55 0.55 0.55 0.49 0.00 45 82 538 +38
29OCT26 65.00 C 0.00 0.00 0.00 0.32 0.00 45 0 240 0
29OCT26 67.50 C 0.00 0.00 0.00 0.21 0.00 45 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 337 0
29OCT26 72.50 C 0.00 0.00 0.00 0.09 0.00 45 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.04 0.00 46 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 11.29 +0.03 50 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.49 +0.03 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.73 +0.12 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.00 +0.22 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.30 +0.21 48 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.52 +0.08 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.91 +0.07 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.33 -0.03 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.80 +0.15 46 0 100 0
27NOV26 47.00 C 0.00 0.00 0.00 5.30 -0.12 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.83 -0.12 47 0 381 0
27NOV26 49.00 C 4.47 4.47 4.39 4.40 -0.11 47 60 883 0
27NOV26 50.00 C 4.10 4.10 4.02 4.00 -0.11 47 45 796 +45
27NOV26 52.50 C 3.15 3.15 3.15 3.14 -0.06 47 90 804 +90
27NOV26 55.00 C 2.32 2.32 2.32 2.43 -0.03 47 15 558 +15
27NOV26 57.50 C 0.00 0.00 0.00 1.84 -0.04 47 0 671 0
27NOV26 60.00 C 0.00 0.00 0.00 1.39 -0.03 47 0 1,252 0
27NOV26 62.50 C 0.00 0.00 0.00 1.03 -0.03 47 0 1,162 0
27NOV26 65.00 C 0.00 0.00 0.00 0.77 -0.02 47 0 1,088 0
27NOV26 67.50 C 0.00 0.00 0.00 0.56 -0.02 47 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.41 -0.02 47 0 167 0
27NOV26 72.50 C 0.00 0.00 0.00 0.30 -0.01 47 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.22 -0.01 47 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.16 -0.01 47 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 12.63 +0.20 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.85 +0.24 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.10 +0.06 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.37 +0.22 49 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 9.69 +0.22 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.03 +0.22 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.40 +0.21 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.81 +0.21 48 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 7.24 +0.09 48 0 270 0
30DEC26 46.00 C 6.68 6.68 6.68 6.64 -0.13 47 7 349 0
30DEC26 47.00 C 0.00 0.00 0.00 6.15 -0.11 47 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 5.64 -0.16 47 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 5.26 -0.11 47 0 126 0
30DEC26 50.00 C 0.00 0.00 0.00 4.86 -0.10 48 0 268 0
30DEC26 52.50 C 0.00 0.00 0.00 3.98 -0.07 48 0 291 0
30DEC26 55.00 C 0.00 0.00 0.00 3.22 -0.05 48 0 636 0
30DEC26 57.50 C 0.00 0.00 0.00 2.58 -0.05 48 0 498 0
30DEC26 60.00 C 0.00 0.00 0.00 2.05 -0.05 48 0 581 0
30DEC26 62.50 C 0.00 0.00 0.00 1.62 -0.05 47 0 940 0
30DEC26 65.00 C 0.00 0.00 0.00 1.28 -0.04 47 0 869 0
30DEC26 67.50 C 0.00 0.00 0.00 1.00 -0.04 47 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.79 -0.03 47 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.61 -0.03 47 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 0.48 -0.02 47 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.37 -0.02 47 0 233 0
30DEC26 80.00 C 0.49 0.49 0.49 0.29 -0.01 47 69 1,526 -69
30DEC26 82.50 C 0.00 0.00 0.00 0.22 -0.02 47 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.13 -0.01 47 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 178 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 0.00 47 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 0.00 48 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 14.00 +0.20 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.30 +0.22 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.62 +0.19 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.98 +0.22 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.33 +0.21 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.73 +0.22 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.16 +0.22 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.61 +0.22 49 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 9.08 +0.02 49 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 8.56 +0.01 49 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 8.10 -0.10 49 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 7.60 -0.15 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.18 -0.15 49 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 6.83 -0.10 49 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 5.87 -0.14 49 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 5.14 -0.05 49 0 88 0
30MAR27 57.50 C 0.00 0.00 0.00 4.42 -0.04 49 0 68 0
30MAR27 60.00 C 0.00 0.00 0.00 3.79 -0.05 49 0 123 0
30MAR27 62.50 C 0.00 0.00 0.00 3.25 -0.04 49 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 2.78 -0.04 49 0 335 0
30MAR27 67.50 C 0.00 0.00 0.00 2.38 -0.03 49 0 508 0
30MAR27 70.00 C 2.16 2.16 2.16 2.03 -0.03 49 9 222 -9
30MAR27 72.50 C 0.00 0.00 0.00 1.73 -0.03 49 0 399 0
30MAR27 75.00 C 0.00 0.00 0.00 1.48 -0.03 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 1.26 -0.03 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 1.07 -0.03 48 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.89 -0.02 48 0 290 0
30MAR27 85.00 C 0.00 0.00 0.00 0.76 -0.04 48 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.65 -0.03 48 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.57 -0.01 48 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.48 -0.02 48 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.41 -0.02 48 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.35 -0.01 48 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.30 -0.01 48 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 14.89 -0.24 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.50 0.00 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.89 +0.15 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.29 +0.20 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.67 +0.14 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.11 +0.13 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.65 +0.22 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.13 +0.12 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.64 +0.18 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 10.16 0.00 50 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 9.71 -0.10 50 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 9.28 -0.10 50 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 8.87 -0.09 50 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 8.48 -0.09 50 0 95 0
29JUN27 52.50 C 0.00 0.00 0.00 7.57 -0.09 50 0 41 0
29JUN27 55.00 C 0.00 0.00 0.00 6.77 -0.04 50 0 22 0
29JUN27 57.50 C 0.00 0.00 0.00 6.05 -0.01 50 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 5.38 -0.01 50 0 43 0
29JUN27 62.50 C 0.00 0.00 0.00 4.78 -0.01 50 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 4.25 -0.01 50 0 80 0
29JUN27 67.50 C 0.00 0.00 0.00 3.77 -0.01 50 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 3.35 -0.01 50 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 2.98 -0.01 50 0 60 0
29JUN27 75.00 C 0.00 0.00 0.00 2.64 -0.01 49 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 2.28 -0.08 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 2.03 -0.07 49 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.80 -0.06 49 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 1.60 -0.06 49 0 106 0
TOTAL CALL 1,311 79,489 -289
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
21AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 40 0
21AUG26 45.50 P 0.00 0.00 0.00 0.04 -0.05 44 0 49 0
21AUG26 46.00 P 0.00 0.00 0.00 0.08 -0.07 44 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.15 -0.09 43 0 20 0
21AUG26 47.00 P 0.00 0.00 0.00 0.26 -0.11 43 0 135 0
21AUG26 47.50 P 0.49 0.49 0.49 0.42 -0.13 42 10 161 0
21AUG26 48.00 P 0.73 0.73 0.70 0.65 -0.14 42 114 1,139 -100
21AUG26 48.50 P 0.00 0.00 0.00 0.92 -0.15 40 0 553 0
21AUG26 49.00 P 1.90 1.90 1.90 1.28 -0.12 40 200 480 +200
21AUG26 49.50 P 0.00 0.00 0.00 1.69 -0.08 39 0 105 0
21AUG26 50.00 P 0.00 0.00 0.00 2.16 -0.08 43 0 81 0
21AUG26 51.00 P 0.00 0.00 0.00 3.11 -0.05 43 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 4.10 -0.03 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 5.10 -0.02 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 6.10 -0.02 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 7.10 -0.02 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 8.10 -0.02 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 9.10 -0.02 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 10.10 -0.02 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 11.10 -0.02 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 12.10 -0.02 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 13.10 -0.02 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 14.10 -0.02 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 15.10 -0.02 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 16.10 -0.02 0 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 17.10 -0.02 0 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 18.10 -0.02 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 19.10 -0.02 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 20.10 -0.02 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 21.10 -0.02 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 22.10 -0.02 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 220 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 98 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 336 0
28AUG26 40.00 P 0.00 0.00 0.00 0.05 -0.01 61 0 520 0
28AUG26 41.00 P 0.00 0.00 0.00 0.09 -0.01 60 0 420 0
28AUG26 42.00 P 0.30 0.31 0.30 0.15 -0.03 59 180 1,487 -100
28AUG26 43.00 P 0.44 0.44 0.44 0.26 -0.05 59 220 378 -100
28AUG26 44.00 P 0.61 0.61 0.42 0.43 -0.05 60 25 422 +15
28AUG26 45.00 P 0.72 0.80 0.61 0.67 -0.02 60 39 693 0
28AUG26 46.00 P 0.94 0.94 0.94 0.98 -0.01 60 7 304 +7
28AUG26 47.00 P 1.63 1.68 1.63 1.37 0.00 60 300 1,785 +200
28AUG26 48.00 P 2.16 2.16 2.16 1.82 -0.02 59 40 462 +27
28AUG26 49.00 P 2.26 2.26 2.26 2.39 -0.01 59 15 979 -15
28AUG26 50.00 P 0.00 0.00 0.00 3.01 -0.03 58 0 956 0
28AUG26 52.50 P 0.00 0.00 0.00 4.98 -0.06 59 0 414 0
28AUG26 55.00 P 0.00 0.00 0.00 7.22 -0.04 59 0 508 0
28AUG26 57.50 P 0.00 0.00 0.00 9.76 +0.11 77 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 12.10 -0.30 0 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 14.60 -0.19 0 0 1,406 0
28AUG26 65.00 P 0.00 0.00 0.00 17.10 -0.02 0 0 90 0
28AUG26 67.50 P 0.00 0.00 0.00 19.60 -0.02 0 0 172 0
28AUG26 70.00 P 0.00 0.00 0.00 22.10 -0.02 0 0 60 0
28AUG26 72.50 P 0.00 0.00 0.00 24.60 -0.02 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.10 -0.02 0 0 81 0
28AUG26 77.50 P 0.00 0.00 0.00 29.60 -0.02 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 32.10 -0.02 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 34.60 -0.02 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 37.10 -0.02 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 39.60 -0.02 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 42.10 -0.02 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 44.60 -0.02 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 47.10 -0.02 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 49.60 -0.02 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 52.10 -0.02 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.27 -0.02 45 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 0.39 -0.02 46 0 391 0
29SEP26 41.00 P 0.00 0.00 0.00 0.54 -0.02 46 0 290 0
29SEP26 42.00 P 0.00 0.00 0.00 0.74 -0.02 46 0 565 0
29SEP26 43.00 P 1.16 1.16 1.16 0.99 0.00 46 3 439 +3
29SEP26 44.00 P 0.00 0.00 0.00 1.26 +0.01 46 0 138 0
29SEP26 45.00 P 1.77 1.77 1.73 1.58 +0.01 46 43 270 +40
29SEP26 46.00 P 0.00 0.00 0.00 1.96 -0.01 45 0 436 0
29SEP26 47.00 P 2.75 2.75 2.75 2.43 +0.04 46 15 389 0
29SEP26 48.00 P 0.00 0.00 0.00 2.93 +0.03 46 0 1,371 0
29SEP26 49.00 P 0.00 0.00 0.00 3.46 0.00 45 0 6,047 0
29SEP26 50.00 P 0.00 0.00 0.00 4.09 +0.02 45 0 1,580 0
29SEP26 52.50 P 0.00 0.00 0.00 5.80 -0.04 45 0 1,286 0
29SEP26 55.00 P 0.00 0.00 0.00 7.78 -0.04 45 0 1,193 0
29SEP26 57.50 P 0.00 0.00 0.00 9.93 -0.29 45 0 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 12.49 +0.09 54 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 14.66 -0.29 46 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 17.13 -0.01 49 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 19.64 -0.13 55 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 22.10 -0.17 0 0 1,294 -286
29SEP26 72.50 P 0.00 0.00 0.00 24.60 -0.02 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 27.10 -0.02 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.60 -0.02 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.10 -0.02 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 34.60 -0.02 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.10 -0.02 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.60 -0.02 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.10 -0.02 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.60 -0.02 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.10 -0.02 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 49.60 -0.02 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.10 -0.02 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 54.60 -0.02 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 57.10 -0.02 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.60 -0.02 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.10 -0.02 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 64.60 -0.02 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.10 -0.02 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.60 -0.02 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.10 -0.02 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.60 -0.02 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.10 -0.02 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.60 -0.02 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.36 -0.01 45 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.49 0.00 45 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.64 -0.01 45 0 340 0
29OCT26 40.00 P 0.00 0.00 0.00 0.83 -0.01 45 0 315 0
29OCT26 41.00 P 0.00 0.00 0.00 1.05 -0.01 45 0 482 0
29OCT26 42.00 P 0.00 0.00 0.00 1.30 -0.02 45 0 384 0
29OCT26 43.00 P 0.00 0.00 0.00 1.59 -0.01 44 0 577 0
29OCT26 44.00 P 0.00 0.00 0.00 1.91 -0.01 44 0 328 0
29OCT26 45.00 P 2.46 2.46 2.46 2.28 0.00 44 110 255 +100
29OCT26 46.00 P 0.00 0.00 0.00 2.69 -0.01 44 0 96 0
29OCT26 47.00 P 3.54 3.54 3.54 3.16 -0.01 44 1 298 0
29OCT26 48.00 P 3.85 3.85 3.85 3.68 0.00 44 2 156 +2
29OCT26 49.00 P 0.00 0.00 0.00 4.25 +0.01 44 0 325 0
29OCT26 50.00 P 0.00 0.00 0.00 4.86 +0.02 45 0 203 0
29OCT26 52.50 P 0.00 0.00 0.00 6.51 -0.02 44 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 8.41 -0.19 45 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.51 +0.09 46 0 172 0
29OCT26 60.00 P 0.00 0.00 0.00 12.76 +0.07 48 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 14.91 -0.07 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.24 -0.10 45 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.64 -0.13 44 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.11 -0.16 45 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.60 -0.02 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 27.10 -0.02 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 29.60 -0.02 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.94 -0.03 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 1.15 -0.03 47 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.41 -0.02 47 0 60 0
27NOV26 41.00 P 0.00 0.00 0.00 1.66 -0.01 47 0 172 0
27NOV26 42.00 P 0.00 0.00 0.00 1.96 -0.01 46 0 637 0
27NOV26 43.00 P 0.00 0.00 0.00 2.29 0.00 46 0 945 0
27NOV26 44.00 P 2.83 2.83 2.83 2.65 0.00 46 2 542 +2
27NOV26 45.00 P 0.00 0.00 0.00 3.06 0.00 46 0 612 0
27NOV26 46.00 P 3.73 3.73 3.73 3.51 +0.01 46 15 332 -15
27NOV26 47.00 P 4.24 4.24 4.24 3.99 0.00 46 15 209 0
27NOV26 48.00 P 0.00 0.00 0.00 4.52 +0.01 46 0 232 0
27NOV26 49.00 P 0.00 0.00 0.00 5.08 +0.01 46 0 247 0
27NOV26 50.00 P 0.00 0.00 0.00 5.69 +0.03 46 0 278 0
27NOV26 52.50 P 0.00 0.00 0.00 7.34 +0.03 47 0 302 0
27NOV26 55.00 P 0.00 0.00 0.00 9.11 -0.13 47 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.06 -0.15 47 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 13.14 -0.18 47 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.32 -0.08 47 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.55 -0.09 47 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.86 0.00 47 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.22 -0.07 46 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.62 -0.06 44 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 27.11 -0.03 46 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 29.60 -0.05 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.16 -0.03 47 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 1.38 -0.03 48 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.65 -0.04 47 0 1,075 0
30DEC26 40.00 P 0.00 0.00 0.00 1.94 -0.01 48 0 220 0
30DEC26 41.00 P 0.00 0.00 0.00 2.24 0.00 47 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 2.57 0.00 47 0 217 0
30DEC26 43.00 P 0.00 0.00 0.00 2.93 +0.01 47 0 607 0
30DEC26 44.00 P 0.00 0.00 0.00 3.32 +0.01 47 0 350 0
30DEC26 45.00 P 0.00 0.00 0.00 3.75 +0.01 47 0 101 0
30DEC26 46.00 P 4.58 4.58 4.58 4.23 +0.03 47 6 209 -6
30DEC26 47.00 P 5.10 5.10 4.73 4.72 +0.02 47 17 493 +17
30DEC26 48.00 P 5.66 5.66 5.66 5.25 +0.02 47 4 457 +4
30DEC26 49.00 P 0.00 0.00 0.00 5.81 +0.02 47 0 461 0
30DEC26 50.00 P 0.00 0.00 0.00 6.44 +0.06 47 0 1,516 0
30DEC26 52.50 P 0.00 0.00 0.00 8.05 +0.01 47 0 1,468 0
30DEC26 55.00 P 0.00 0.00 0.00 9.80 -0.12 47 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 11.71 -0.13 48 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 13.70 -0.15 48 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 15.80 -0.17 48 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 17.97 -0.16 48 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 20.20 -0.21 48 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 22.51 -0.20 48 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 24.84 -0.22 48 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 27.18 -0.26 46 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 29.65 -0.02 47 0 185 0
30DEC26 80.00 P 32.84 32.84 32.84 32.11 -0.02 47 3 94 +3
30DEC26 82.50 P 0.00 0.00 0.00 34.60 -0.14 0 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 37.10 -0.02 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.60 -0.02 0 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 42.10 -0.02 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.60 -0.02 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.10 -0.02 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.60 -0.02 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 52.10 -0.02 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.24 -0.03 49 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.53 -0.03 49 0 165 0
30MAR27 39.00 P 0.00 0.00 0.00 2.89 +0.02 49 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 3.21 +0.01 49 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 3.58 +0.02 49 0 45 0
30MAR27 42.00 P 0.00 0.00 0.00 3.96 +0.02 48 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.37 +0.01 48 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.81 +0.02 48 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.28 +0.02 48 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 5.77 +0.03 48 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.29 +0.03 48 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 6.83 +0.03 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.39 +0.03 48 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 7.98 +0.03 48 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 9.57 +0.04 48 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.28 +0.03 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 13.06 -0.08 48 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 14.97 -0.02 48 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 16.95 -0.11 48 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 18.97 -0.16 48 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 21.09 -0.16 48 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.25 -0.16 48 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 25.47 -0.18 48 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.73 -0.19 48 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 30.03 -0.20 47 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 32.40 -0.15 48 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 34.78 -0.15 48 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 37.16 -0.15 46 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 39.66 -0.10 48 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 42.12 -0.03 48 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 44.60 -0.06 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.10 -0.02 0 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 49.60 -0.02 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 52.10 -0.02 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.16 -0.02 49 0 70 0
29JUN27 38.00 P 0.00 0.00 0.00 3.51 +0.02 49 0 70 0
29JUN27 39.00 P 0.00 0.00 0.00 3.86 +0.01 49 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.23 0.00 49 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.64 +0.02 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.06 +0.02 49 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.50 +0.02 48 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.97 +0.02 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.45 +0.02 48 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 6.96 +0.02 48 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.49 +0.03 48 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 8.04 +0.03 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.61 +0.03 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.22 +0.04 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 10.80 +0.03 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.47 0.00 48 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 14.28 +0.06 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.07 -0.08 48 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.00 -0.10 49 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 19.98 -0.07 49 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 22.03 -0.13 49 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 24.14 -0.14 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 26.29 -0.13 49 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.49 -0.13 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 30.70 -0.03 49 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 32.97 -0.02 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 35.26 -0.01 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 37.60 -0.03 49 0 3 0
TOTAL PUT 1,386 90,455 -2
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$ 30.120
28AUG26 8.50 C 0.00 0.00 0.00 21.63 -1.22 279 0 200 0
28AUG26 8.75 C 0.00 0.00 0.00 21.38 -1.22 271 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 21.13 -1.22 264 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 20.88 -1.22 257 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 20.63 -1.22 250 0 0 0
28AUG26 9.75 C 20.90 20.90 20.90 20.38 -1.22 243 2 2 +2
28AUG26 10.00 C 20.65 20.65 20.65 20.13 -1.22 237 1 1 +1
28AUG26 10.50 C 20.15 20.15 20.15 19.63 -1.22 224 1 1 +1
28AUG26 11.00 C 19.65 19.65 19.65 19.13 -1.44 211 1 1 +1
28AUG26 11.50 C 19.23 19.23 19.15 18.63 -1.31 199 3 3 +3
28AUG26 12.00 C 0.00 0.00 0.00 18.13 -1.22 187 0 0 0
28AUG26 12.50 C 18.15 18.15 18.15 17.63 -1.25 175 1 1 +1
28AUG26 13.00 C 17.65 17.65 17.65 17.13 -1.22 161 3 3 +2
28AUG26 13.50 C 0.00 0.00 0.00 16.62 -1.23 0 0 0 0
28AUG26 14.00 C 16.65 16.65 16.65 16.13 -1.22 0 1 1 +1
28AUG26 14.50 C 16.15 16.15 16.15 15.63 -1.22 0 1 11 +1
28AUG26 15.00 C 0.00 0.00 0.00 15.13 -1.22 0 0 0 0
28AUG26 15.50 C 15.15 15.15 15.15 14.63 -1.22 0 1 1 +1
28AUG26 16.00 C 0.00 0.00 0.00 14.13 -1.22 0 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 13.63 -1.22 0 0 3 0
28AUG26 17.00 C 0.00 0.00 0.00 13.13 -1.22 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 12.63 -1.22 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 12.13 -1.22 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.63 -1.22 0 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 11.13 -1.23 0 0 2 0
28AUG26 19.50 C 0.00 0.00 0.00 10.63 -1.38 0 0 657 0
28AUG26 20.00 C 0.00 0.00 0.00 10.13 -1.39 0 0 1,137 0
28AUG26 21.00 C 0.00 0.00 0.00 9.14 -1.20 87 0 326 0
28AUG26 22.00 C 0.00 0.00 0.00 8.14 -1.21 76 0 2,084 0
28AUG26 23.00 C 0.00 0.00 0.00 7.14 -1.23 65 0 1,571 0
28AUG26 24.00 C 7.11 7.11 5.80 6.15 -1.21 65 41 1,005 -32
28AUG26 25.00 C 0.00 0.00 0.00 5.23 -1.30 77 0 701 0
28AUG26 26.00 C 0.00 0.00 0.00 4.22 -1.19 62 0 1,219 0
28AUG26 27.00 C 0.00 0.00 0.00 3.38 -1.22 68 0 2,076 0
28AUG26 28.00 C 3.14 3.14 2.38 2.49 -0.99 60 14 1,190 -2
28AUG26 29.00 C 1.80 1.80 1.80 1.78 -0.93 60 6 967 -5
28AUG26 30.00 C 1.50 1.60 1.00 1.25 -0.80 62 36 3,064 -28
28AUG26 31.00 C 1.50 1.50 0.72 0.82 -0.65 62 39 619 0
28AUG26 32.00 C 0.74 0.78 0.48 0.54 -0.53 64 398 463 -119
28AUG26 33.00 C 0.71 0.72 0.33 0.32 -0.39 64 154 3,576 +18
28AUG26 34.00 C 0.45 0.45 0.22 0.18 -0.28 63 168 827 +149
28AUG26 35.00 C 0.23 0.23 0.16 0.10 -0.18 64 7 1,407 +7
28AUG26 36.00 C 0.21 0.21 0.12 0.05 -0.12 63 87 1,053 +5
28AUG26 37.00 C 0.17 0.17 0.09 0.03 -0.07 65 23 186 -10
28AUG26 38.00 C 0.14 0.14 0.06 0.02 -0.04 68 49 672 +3
28AUG26 39.00 C 0.11 0.11 0.11 0.01 -0.02 68 3 120 0
28AUG26 40.00 C 0.04 0.04 0.04 0.01 -0.01 74 1 86 0
28AUG26 41.00 C 0.03 0.03 0.03 0.01 0.00 79 2 62 0
28AUG26 42.00 C 0.04 0.04 0.04 0.01 0.00 85 1 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 53 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 95 0 53 0
29SEP26 6.50 C 23.49 23.49 23.49 23.89 -1.14 278 5 5 +5
29SEP26 6.75 C 0.00 0.00 0.00 23.39 -1.45 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 23.14 -1.26 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 22.89 -1.24 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 22.64 -1.42 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 22.44 -1.27 184 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 22.15 -1.32 136 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 21.90 -1.35 130 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 21.65 -1.31 124 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 21.40 -1.32 116 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 21.15 -1.30 105 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 20.88 -1.31 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 20.65 -1.42 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 20.40 -1.22 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 20.15 -1.33 0 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 19.65 -1.26 0 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 19.16 -1.41 105 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 18.66 -1.36 95 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 18.13 -1.36 0 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 17.66 -1.24 0 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 17.13 -1.37 0 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 16.64 -1.36 0 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 16.17 -1.31 81 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 15.67 -1.24 74 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 15.17 -1.42 64 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 14.67 -1.32 0 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 14.17 -1.22 0 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 13.68 -1.38 67 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.13 -1.27 0 0 253 0
29SEP26 17.50 C 0.00 0.00 0.00 12.68 -1.27 56 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 12.19 -1.25 62 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 11.67 -1.35 0 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 11.20 -1.26 60 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 10.70 -1.31 56 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 10.16 -1.36 0 0 496 0
29SEP26 21.00 C 0.00 0.00 0.00 9.27 -1.17 61 0 437 0
29SEP26 22.00 C 0.00 0.00 0.00 8.26 -1.42 53 0 980 0
29SEP26 23.00 C 0.00 0.00 0.00 7.20 -1.54 31 0 1,293 0
29SEP26 24.00 C 0.00 0.00 0.00 6.36 -1.45 49 0 742 0
29SEP26 25.00 C 0.00 0.00 0.00 5.60 -1.38 55 0 1,247 0
29SEP26 26.00 C 4.65 4.65 4.65 4.82 -1.04 55 16 2,751 -14
29SEP26 27.00 C 0.00 0.00 0.00 4.14 -0.98 57 0 869 0
29SEP26 28.00 C 3.85 3.85 3.85 3.52 -0.92 57 1 2,348 0
29SEP26 29.00 C 0.00 0.00 0.00 2.97 -0.85 58 1 614 0
29SEP26 30.00 C 2.90 2.90 2.30 2.52 -0.77 60 477 1,429 +465
29SEP26 31.00 C 2.48 2.48 1.91 2.11 -0.74 60 39 586 +33
29SEP26 32.00 C 2.00 2.06 1.75 1.78 -0.62 62 36 278 +2
29SEP26 33.00 C 1.70 1.80 1.45 1.45 -0.61 61 99 337 +96
29SEP26 34.00 C 1.48 1.49 1.22 1.17 -0.54 61 1,173 1,722 +948
29SEP26 35.00 C 1.43 1.43 1.09 0.94 -0.47 61 98 1,217 +72
29SEP26 36.00 C 0.95 0.96 0.90 0.75 -0.40 61 80 1,382 +66
29SEP26 37.00 C 1.07 1.07 0.90 0.59 -0.35 61 125 610 -65
29SEP26 38.00 C 1.01 1.06 0.67 0.47 -0.29 61 18 389 -5
29SEP26 39.00 C 0.84 0.84 0.83 0.36 -0.25 61 7 219 +2
29SEP26 40.00 C 0.60 0.60 0.50 0.28 -0.21 61 8 91 +7
29SEP26 41.00 C 0.00 0.00 0.00 0.22 -0.17 61 0 271 0
29SEP26 42.00 C 0.59 0.59 0.42 0.17 -0.14 61 49 57 +41
29SEP26 43.00 C 0.44 0.46 0.44 0.13 -0.12 61 2 13 +2
29SEP26 44.00 C 0.52 0.52 0.32 0.10 -0.09 61 296 604 +290
29OCT26 15.50 C 0.00 0.00 0.00 14.67 -1.32 0 0 77 0
29OCT26 16.00 C 0.00 0.00 0.00 14.22 -1.29 56 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 13.73 -1.33 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.24 -1.34 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.72 -1.38 38 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.26 -1.20 56 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 11.78 -1.25 56 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 11.20 -1.46 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.74 -1.51 40 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 10.36 -1.28 57 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 9.27 -1.56 40 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 8.41 -1.51 48 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 7.50 -1.51 47 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 6.70 -1.47 50 0 495 0
29OCT26 25.00 C 5.90 5.90 5.90 5.97 -1.30 52 6 477 0
29OCT26 26.00 C 0.00 0.00 0.00 5.28 -1.13 53 0 200 0
29OCT26 27.00 C 0.00 0.00 0.00 4.65 -1.28 54 0 851 0
29OCT26 28.00 C 0.00 0.00 0.00 4.09 -1.04 55 0 681 0
29OCT26 29.00 C 3.93 3.93 3.77 3.58 -0.90 55 30 69 0
29OCT26 30.00 C 3.45 3.45 3.12 3.12 -0.84 56 32 244 +30
29OCT26 31.00 C 3.00 3.00 2.90 2.76 -0.72 57 2 211 0
29OCT26 32.00 C 2.94 2.94 2.32 2.41 -0.71 58 11 402 +10
29OCT26 33.00 C 0.00 0.00 0.00 2.06 -0.69 58 5 418 +5
29OCT26 34.00 C 0.00 0.00 0.00 1.75 -0.71 58 0 232 0
29OCT26 35.00 C 1.95 1.95 1.58 1.49 -0.64 58 3 196 0
29OCT26 36.00 C 1.76 1.76 1.76 1.25 -0.59 58 2 107 +2
29OCT26 37.00 C 1.61 1.61 1.30 1.06 -0.53 58 45 224 +45
29OCT26 38.00 C 1.20 1.20 1.20 0.89 -0.47 58 1 77 0
29OCT26 39.00 C 0.00 0.00 0.00 0.74 -0.43 57 0 31 0
29OCT26 40.00 C 1.20 1.20 0.97 0.62 -0.38 57 15 40 +2
29OCT26 41.00 C 0.00 0.00 0.00 0.51 -0.34 57 0 32 0
29OCT26 42.00 C 0.78 0.78 0.78 0.43 -0.30 57 30 30 +30
29OCT26 43.00 C 0.71 0.72 0.71 0.35 -0.27 57 1,173 1,173 +1,173
29OCT26 44.00 C 0.81 0.81 0.64 0.29 -0.23 57 1,220 1,281 +1,054
27NOV26 16.50 C 0.00 0.00 0.00 13.74 -1.45 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.24 -1.35 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.72 -1.45 0 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 12.41 -1.18 60 0 47 0
27NOV26 18.50 C 0.00 0.00 0.00 11.86 -1.28 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.21 -1.56 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.93 -1.32 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.48 -1.29 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.48 -1.43 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.65 -1.40 50 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.88 -1.47 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.15 -1.31 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.48 -1.28 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.84 -1.20 55 0 94 0
27NOV26 27.00 C 0.00 0.00 0.00 5.27 -0.98 56 0 767 0
27NOV26 28.00 C 0.00 0.00 0.00 4.75 -0.96 57 0 250 0
27NOV26 29.00 C 0.00 0.00 0.00 4.27 -0.85 58 0 15 0
27NOV26 30.00 C 4.25 4.25 3.77 3.77 -0.85 57 9 452 +6
27NOV26 31.00 C 0.00 0.00 0.00 3.50 -0.68 60 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 3.10 -0.71 59 0 69 0
27NOV26 33.00 C 0.00 0.00 0.00 2.78 -0.67 60 5 380 +5
27NOV26 34.00 C 0.00 0.00 0.00 2.45 -0.61 60 0 111 0
27NOV26 35.00 C 2.63 2.63 2.25 2.16 -0.63 60 80 138 +23
27NOV26 36.00 C 2.40 2.40 2.40 1.90 -0.64 60 65 197 +65
27NOV26 37.00 C 2.19 2.19 1.90 1.67 -0.59 60 144 412 +141
27NOV26 38.00 C 0.00 0.00 0.00 1.46 -0.55 59 0 317 0
27NOV26 39.00 C 0.00 0.00 0.00 1.28 -0.51 59 0 130 0
27NOV26 40.00 C 0.00 0.00 0.00 1.12 -0.46 59 0 86 0
27NOV26 41.00 C 0.00 0.00 0.00 0.98 -0.42 59 0 2 0
27NOV26 42.00 C 0.00 0.00 0.00 0.85 -0.39 59 0 65 0
27NOV26 43.00 C 0.00 0.00 0.00 0.74 -0.36 59 0 0 0
27NOV26 44.00 C 1.22 1.22 1.03 0.65 -0.32 59 126 185 +126
30DEC26 6.50 C 0.00 0.00 0.00 23.89 -1.14 153 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 23.43 -1.41 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 23.18 -1.23 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 22.93 -1.23 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 22.69 -1.37 81 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 22.44 -1.27 71 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 22.19 -1.28 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 21.94 -1.31 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 21.70 -1.26 76 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 21.45 -1.27 69 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 21.20 -1.25 0 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 20.95 -1.24 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 20.71 -1.36 71 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 20.46 -1.18 66 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.21 -1.30 58 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.72 -1.19 66 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.22 -1.35 57 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.73 -1.29 61 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.13 -1.36 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.74 -1.38 57 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 17.25 -1.25 58 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 16.76 -1.24 57 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 16.27 -1.27 57 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 15.67 -1.39 0 0 328 0
30DEC26 15.00 C 0.00 0.00 0.00 15.31 -1.29 58 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 14.83 -1.27 58 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 14.35 -1.29 58 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 13.74 -1.45 0 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 13.24 -1.38 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.72 -1.45 0 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 12.41 -1.27 52 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 11.86 -1.46 45 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 11.27 -1.63 0 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 10.93 -1.53 45 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 10.48 -1.54 46 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 9.64 -1.54 48 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 8.89 -1.32 51 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 8.16 -1.39 52 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 7.48 -1.29 53 0 5,966 0
30DEC26 25.00 C 0.00 0.00 0.00 6.84 -1.18 54 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 6.22 -1.11 54 0 596 0
30DEC26 27.00 C 6.50 6.50 6.50 5.68 -0.87 55 5 2,955 0
30DEC26 28.00 C 5.50 5.50 5.50 5.14 -0.86 55 1 165 0
30DEC26 29.00 C 5.35 5.35 5.20 4.67 -0.80 56 18 367 +4
30DEC26 30.00 C 4.70 4.70 4.70 4.28 -0.71 57 41 864 0
30DEC26 31.00 C 4.22 4.22 4.22 3.89 -0.67 57 2 50 0
30DEC26 32.00 C 0.00 0.00 0.00 3.52 -0.65 58 2 1,046 0
30DEC26 33.00 C 0.00 0.00 0.00 3.25 -0.61 59 0 283 0
30DEC26 34.00 C 3.14 3.14 3.14 2.91 -0.65 58 1 362 0
30DEC26 35.00 C 3.26 3.26 2.97 2.65 -0.61 59 67 512 +65
30DEC26 36.00 C 0.00 0.00 0.00 2.39 -0.53 59 0 1,081 0
30DEC26 37.00 C 0.00 0.00 0.00 2.13 -0.53 59 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.92 -0.47 59 0 8 0
30DEC26 39.00 C 0.00 0.00 0.00 1.71 -0.44 58 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.52 -0.43 59 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 1.37 -0.38 58 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.22 -0.35 58 0 0 0
30DEC26 43.00 C 1.54 1.54 1.54 1.08 -0.34 58 15 16 +15
30DEC26 44.00 C 0.00 0.00 0.00 0.98 -0.29 58 0 180 0
30MAR27 6.50 C 0.00 0.00 0.00 23.89 -1.18 119 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 23.43 -1.41 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 23.18 -1.23 0 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 22.93 -1.23 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 22.69 -1.37 65 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 22.44 -1.27 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 22.19 -1.28 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 21.94 -1.31 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 21.70 -1.26 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 21.45 -1.40 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 21.20 -1.25 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 20.96 -1.24 58 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 20.71 -1.36 55 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 20.46 -1.42 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 20.22 -1.43 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.73 -1.44 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.24 -1.46 55 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 18.76 -1.26 56 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 18.28 -1.46 55 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 17.75 -1.52 43 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 17.25 -1.37 0 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 16.76 -1.34 0 0 138 0
30MAR27 14.00 C 17.00 17.00 17.00 16.27 -1.50 30 1 482 -1
30MAR27 14.50 C 0.00 0.00 0.00 15.73 -1.49 0 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 15.31 -1.58 39 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 14.83 -1.52 39 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 14.38 -1.59 43 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 13.92 -1.61 43 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 13.48 -1.36 45 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 13.06 -1.35 46 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 12.64 -1.34 47 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 12.17 -1.39 46 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 11.81 -1.44 48 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 11.42 -1.54 49 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 11.06 -1.36 50 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 10.23 -1.29 49 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 9.58 -1.41 51 0 92 0
30MAR27 23.00 C 0.00 0.00 0.00 8.85 -1.33 50 0 195 0
30MAR27 24.00 C 0.00 0.00 0.00 8.26 -1.06 51 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 7.64 -1.27 51 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 7.22 -1.07 53 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 6.69 -1.03 54 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 6.20 -0.96 54 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 5.75 -0.83 54 0 53 0
30MAR27 30.00 C 0.00 0.00 0.00 5.35 -0.77 55 0 156 0
30MAR27 31.00 C 5.31 5.31 5.31 4.81 -0.90 53 3 500 0
30MAR27 32.00 C 4.96 4.96 4.61 4.45 -0.87 53 12 65 0
30MAR27 33.00 C 4.61 4.61 4.29 4.28 -0.86 55 16 97 +16
30MAR27 34.00 C 4.33 4.33 4.00 3.99 -0.65 56 22 168 0
30MAR27 35.00 C 3.93 4.05 3.66 3.69 -0.65 56 21 98 +18
30MAR27 36.00 C 3.78 3.78 3.78 3.40 -0.66 56 1 717 -1
30MAR27 37.00 C 0.00 0.00 0.00 3.14 -0.66 56 0 31 0
30MAR27 38.00 C 3.30 3.30 3.00 2.89 -0.64 56 2 17 +1
30MAR27 39.00 C 0.00 0.00 0.00 2.64 -0.64 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.45 -0.58 55 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 2.26 -0.53 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.06 -0.54 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.90 -0.51 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.76 -0.46 55 0 137 0
29JUN27 15.00 C 0.00 0.00 0.00 15.72 -1.25 53 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 15.18 -1.35 49 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 14.74 -1.34 48 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 14.33 -1.31 49 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 13.87 -1.35 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.44 -1.37 48 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 13.08 -1.33 49 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 12.69 -1.32 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.34 -1.28 50 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 12.00 -1.25 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.52 -1.38 49 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 10.93 -1.23 51 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 10.26 -1.20 51 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 9.69 -1.09 52 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 8.99 -1.13 51 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 8.44 -1.30 51 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 7.94 -1.16 52 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 7.60 -1.06 54 0 270 0
29JUN27 28.00 C 0.00 0.00 0.00 7.14 -0.86 54 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 6.71 -0.78 54 0 219 0
29JUN27 30.00 C 0.00 0.00 0.00 6.31 -0.75 54 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 5.90 -0.76 54 0 123 0
29JUN27 32.00 C 0.00 0.00 0.00 5.58 -0.70 54 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 5.14 -0.83 54 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 4.88 -0.78 54 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 4.61 -0.75 54 0 192 0
29JUN27 36.00 C 0.00 0.00 0.00 4.37 -0.72 55 0 236 0
29JUN27 37.00 C 0.00 0.00 0.00 4.11 -0.71 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.86 -0.65 55 0 11 0
29JUN27 39.00 C 0.00 0.00 0.00 3.62 -0.63 55 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 3.38 -0.63 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.16 -0.61 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.97 -0.55 55 0 5 0
29JUN27 43.00 C 0.00 0.00 0.00 2.79 -0.52 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.61 -0.52 55 0 20 0
TOTAL CALL 6,808 110,929 +4,779
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 308 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 302 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 289 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 282 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 276 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 270 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 259 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 248 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 237 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 227 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 217 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 208 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 199 0 395 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 191 0 287 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 182 0 317 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 175 0 231 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 167 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 0.00 152 0 367 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 145 0 1,222 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 138 0 790 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2,007 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 125 0 745 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 706 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 703 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 700 0
28AUG26 21.00 P 0.01 0.01 0.01 0.01 0.00 96 14 952 -14
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,258 0
28AUG26 23.00 P 0.02 0.02 0.02 0.01 0.00 73 1 1,325 0
28AUG26 24.00 P 0.03 0.03 0.03 0.02 +0.01 69 34 1,265 +4
28AUG26 25.00 P 0.05 0.06 0.05 0.04 +0.02 66 17 1,092 +3
28AUG26 26.00 P 0.07 0.12 0.07 0.09 +0.04 64 65 885 -1
28AUG26 27.00 P 0.13 0.21 0.13 0.19 +0.08 63 177 855 +62
28AUG26 28.00 P 0.26 0.43 0.24 0.38 +0.15 62 118 843 +100
28AUG26 29.00 P 0.42 0.68 0.42 0.67 +0.25 62 87 758 -30
28AUG26 30.00 P 0.75 1.25 0.71 1.15 +0.43 64 144 633 +30
28AUG26 31.00 P 1.10 1.90 1.10 1.70 +0.52 63 24 288 -6
28AUG26 32.00 P 1.69 2.61 1.69 2.37 +0.64 62 21 763 -12
28AUG26 33.00 P 2.42 3.59 2.42 3.25 +0.85 69 29 878 -18
28AUG26 34.00 P 3.69 3.69 3.69 4.06 +0.89 65 1 85 0
28AUG26 35.00 P 4.52 4.52 4.52 5.11 +1.08 81 9 280 0
28AUG26 36.00 P 0.00 0.00 0.00 5.91 +0.97 62 0 12 0
28AUG26 37.00 P 0.00 0.00 0.00 6.88 +0.98 0 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 8.12 +1.23 111 0 348 0
28AUG26 39.00 P 0.00 0.00 0.00 8.93 +1.19 90 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.10 +1.32 127 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.13 +1.33 139 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.16 +1.34 150 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.97 +1.22 127 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.13 +1.47 161 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 174 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 170 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 166 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 162 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 158 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 155 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 151 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 148 0 376 0
29SEP26 8.50 P 0.01 0.01 0.01 0.01 0.00 145 20 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 138 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 135 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 132 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 126 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 116 0 9,587 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 361 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 521 0
29SEP26 16.00 P 0.01 0.01 0.01 0.01 0.00 75 10 190 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3,779 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 411 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 61 0 555 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 61 0 364 0
29SEP26 20.00 P 0.07 0.07 0.07 0.04 0.00 61 10 1,465 0
29SEP26 21.00 P 0.08 0.10 0.08 0.08 +0.02 61 3 1,192 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 +0.02 60 0 1,297 0
29SEP26 23.00 P 0.18 0.22 0.17 0.22 +0.05 60 47 1,165 -26
29SEP26 24.00 P 0.26 0.34 0.26 0.35 +0.08 60 97 1,143 -14
29SEP26 25.00 P 0.37 0.47 0.36 0.52 +0.11 60 1,118 1,782 +968
29SEP26 26.00 P 0.52 0.70 0.52 0.75 +0.16 60 27 1,934 -6
29SEP26 27.00 P 0.80 1.02 0.78 1.03 +0.20 59 178 868 +2
29SEP26 28.00 P 1.10 1.42 1.06 1.38 +0.26 59 85 2,322 +49
29SEP26 29.00 P 1.50 1.66 1.50 1.85 +0.39 61 7 343 +4
29SEP26 30.00 P 2.00 2.51 2.00 2.37 +0.47 61 504 1,010 +61
29SEP26 31.00 P 2.63 3.04 2.63 2.96 +0.54 62 7 375 0
29SEP26 32.00 P 3.24 3.44 3.24 3.63 +0.58 63 4 227 -3
29SEP26 33.00 P 0.00 0.00 0.00 4.32 +0.65 64 0 48 0
29SEP26 34.00 P 5.05 5.05 5.05 5.05 +0.71 64 2 111 0
29SEP26 35.00 P 5.50 6.10 5.45 5.87 +0.79 65 15 821 +5
29SEP26 36.00 P 0.00 0.00 0.00 6.71 +0.86 67 0 31 0
29SEP26 37.00 P 0.00 0.00 0.00 7.58 +0.92 68 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.46 +0.94 69 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 9.42 +1.02 72 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.28 +0.97 71 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.21 +0.96 72 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.27 +1.07 79 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.32 +1.15 85 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.31 +1.16 88 0 0 0
29OCT26 15.50 P 0.05 0.05 0.05 0.01 0.00 59 10 31 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 72 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 0.00 59 0 42 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 0.00 60 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 0.00 59 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 0.00 59 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 0.00 57 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.08 0.00 58 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.11 +0.01 58 0 250 0
29OCT26 20.00 P 0.14 0.14 0.14 0.13 0.00 57 2 529 +2
29OCT26 21.00 P 0.20 0.23 0.20 0.21 +0.01 57 5 350 +3
29OCT26 22.00 P 0.30 0.30 0.30 0.31 +0.02 56 2 1,770 +1
29OCT26 23.00 P 0.39 0.44 0.39 0.45 +0.04 56 16 219 0
29OCT26 24.00 P 0.55 0.55 0.53 0.64 +0.07 56 5 249 -1
29OCT26 25.00 P 0.87 0.87 0.87 0.87 +0.09 56 2 827 0
29OCT26 26.00 P 1.12 1.12 1.12 1.15 +0.12 56 1 548 +1
29OCT26 27.00 P 1.45 1.45 1.45 1.48 +0.16 56 1 319 +1
29OCT26 28.00 P 0.00 0.00 0.00 1.93 +0.27 57 0 1,452 0
29OCT26 29.00 P 2.15 2.15 2.15 2.39 +0.33 57 1 434 +1
29OCT26 30.00 P 2.68 2.94 2.68 2.93 +0.42 58 7 77 0
29OCT26 31.00 P 3.30 3.30 3.20 3.54 +0.49 58 2 91 0
29OCT26 32.00 P 0.00 0.00 0.00 4.18 +0.52 59 0 235 0
29OCT26 33.00 P 0.00 0.00 0.00 4.86 +0.51 60 0 67 0
29OCT26 34.00 P 0.00 0.00 0.00 5.58 +0.59 60 0 40 0
29OCT26 35.00 P 0.00 0.00 0.00 6.34 +0.63 61 0 20 0
29OCT26 36.00 P 0.00 0.00 0.00 7.15 +0.69 62 0 16 0
29OCT26 37.00 P 0.00 0.00 0.00 7.97 +0.74 62 0 55 0
29OCT26 38.00 P 0.00 0.00 0.00 8.84 +0.87 63 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 9.72 +0.90 64 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.63 +0.96 66 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 11.56 +1.03 67 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.51 +1.05 69 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.47 +1.10 71 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.45 +1.24 74 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.07 +0.01 60 0 3 0
27NOV26 17.00 P 0.00 0.00 0.00 0.09 +0.01 60 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.11 +0.01 59 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.14 +0.01 59 0 582 0
27NOV26 18.50 P 0.00 0.00 0.00 0.17 +0.01 59 0 10 0
27NOV26 19.00 P 0.00 0.00 0.00 0.22 +0.02 59 0 1 0
27NOV26 19.50 P 0.00 0.00 0.00 0.26 +0.02 59 0 114 0
27NOV26 20.00 P 0.29 0.29 0.29 0.32 +0.03 59 11 166 0
27NOV26 21.00 P 0.00 0.00 0.00 0.46 +0.04 59 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.62 +0.07 59 0 22 0
27NOV26 23.00 P 0.00 0.00 0.00 0.80 +0.08 58 0 70 0
27NOV26 24.00 P 1.05 1.05 1.05 1.06 +0.12 58 1 502 0
27NOV26 25.00 P 0.00 0.00 0.00 1.36 +0.16 59 0 71 0
27NOV26 26.00 P 1.56 1.65 1.56 1.72 +0.23 59 6 168 0
27NOV26 27.00 P 0.00 0.00 0.00 2.12 +0.28 59 2 76 0
27NOV26 28.00 P 2.20 2.34 2.20 2.56 +0.32 59 13 112 +12
27NOV26 29.00 P 2.81 2.84 2.81 3.07 +0.38 60 2 88 0
27NOV26 30.00 P 0.00 0.00 0.00 3.62 +0.44 60 0 17 0
27NOV26 31.00 P 0.00 0.00 0.00 4.23 +0.50 61 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.83 +0.50 61 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 5.52 +0.52 61 0 160 0
27NOV26 34.00 P 0.00 0.00 0.00 6.20 +0.57 62 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.95 +0.58 62 0 60 0
27NOV26 36.00 P 0.00 0.00 0.00 7.71 +0.63 62 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.51 +0.67 63 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.34 +0.74 64 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.18 +0.76 64 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.06 +0.82 66 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.94 +0.85 66 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.85 +0.88 67 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.77 +0.92 69 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.71 +1.02 70 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 88 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 86 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 333 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 365 0
30DEC26 13.00 P 0.09 0.09 0.09 0.02 +0.01 59 16 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 +0.01 59 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 956 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 +0.01 58 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 +0.02 59 0 131 0
30DEC26 15.50 P 0.15 0.15 0.15 0.09 +0.02 59 1 1,060 0
30DEC26 16.00 P 0.17 0.17 0.17 0.11 +0.02 59 2 465 +2
30DEC26 16.50 P 0.00 0.00 0.00 0.14 +0.03 59 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 +0.03 59 0 3,159 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 +0.04 58 0 190 0
30DEC26 18.00 P 0.29 0.29 0.29 0.25 +0.04 58 15 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 +0.05 58 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.37 +0.07 58 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.43 +0.07 58 0 495 0
30DEC26 20.00 P 0.51 0.51 0.51 0.49 +0.06 58 45 219 +12
30DEC26 21.00 P 0.00 0.00 0.00 0.64 +0.09 57 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 0.85 +0.13 57 0 359 0
30DEC26 23.00 P 0.00 0.00 0.00 1.09 +0.15 57 0 294 0
30DEC26 24.00 P 0.00 0.00 0.00 1.37 +0.18 57 0 573 0
30DEC26 25.00 P 0.00 0.00 0.00 1.70 +0.23 57 0 418 0
30DEC26 26.00 P 1.82 1.82 1.82 2.06 +0.26 57 10 383 +10
30DEC26 27.00 P 0.00 0.00 0.00 2.47 +0.29 57 0 513 0
30DEC26 28.00 P 2.72 2.77 2.72 2.92 +0.31 57 3 381 +3
30DEC26 29.00 P 0.00 0.00 0.00 3.49 +0.40 58 0 348 0
30DEC26 30.00 P 0.00 0.00 0.00 4.07 +0.48 59 0 143 0
30DEC26 31.00 P 4.73 4.73 4.73 4.69 +0.53 59 52 52 +52
30DEC26 32.00 P 5.00 5.00 5.00 5.35 +0.59 60 60 60 +44
30DEC26 33.00 P 5.61 5.61 5.61 5.99 +0.58 60 15 19 +13
30DEC26 34.00 P 0.00 0.00 0.00 6.71 +0.63 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.43 +0.66 61 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 8.19 +0.73 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.95 +0.74 62 0 65 0
30DEC26 38.00 P 0.00 0.00 0.00 9.77 +0.80 62 0 110 0
30DEC26 39.00 P 0.00 0.00 0.00 10.59 +0.83 63 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.42 +0.84 63 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.30 +0.90 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.18 +0.93 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.07 +0.94 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.99 +0.99 66 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 248 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 144 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 +0.01 57 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 0.00 55 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.08 +0.01 55 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 +0.01 55 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 +0.01 55 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 +0.01 55 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.19 +0.02 55 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.23 +0.02 55 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.28 +0.02 55 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 +0.03 55 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.40 +0.04 55 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.46 +0.03 55 0 185 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 +0.04 55 0 134 0
30MAR27 18.50 P 0.61 0.61 0.61 0.62 +0.06 55 1 3,140 +1
30MAR27 19.00 P 0.68 0.68 0.68 0.71 +0.05 55 1 6,173 +1
30MAR27 19.50 P 0.00 0.00 0.00 0.80 +0.08 55 0 315 0
30MAR27 20.00 P 0.00 0.00 0.00 0.92 +0.11 55 0 129 0
30MAR27 21.00 P 0.00 0.00 0.00 1.16 +0.15 55 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 1.43 +0.19 55 0 190 0
30MAR27 23.00 P 1.72 1.72 1.72 1.75 +0.22 55 1 337 0
30MAR27 24.00 P 0.00 0.00 0.00 2.02 +0.17 54 0 454 0
30MAR27 25.00 P 0.00 0.00 0.00 2.41 +0.23 54 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 2.83 +0.29 54 0 622 0
30MAR27 27.00 P 3.15 3.15 3.15 3.30 +0.33 55 1 181 +1
30MAR27 28.00 P 0.00 0.00 0.00 3.83 +0.43 55 0 242 0
30MAR27 29.00 P 0.00 0.00 0.00 4.38 +0.46 55 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 4.96 +0.49 56 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 5.57 +0.51 56 0 75 0
30MAR27 32.00 P 0.00 0.00 0.00 6.23 +0.56 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.87 +0.53 57 0 69 0
30MAR27 34.00 P 0.00 0.00 0.00 7.57 +0.56 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.26 +0.55 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.00 +0.56 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.76 +0.71 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.53 +0.71 58 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 11.32 +0.73 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.14 +0.74 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.98 +0.79 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.81 +0.80 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.67 +0.81 60 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.56 +0.83 61 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.38 +0.04 55 0 539 0
29JUN27 15.50 P 0.48 0.48 0.48 0.44 +0.04 54 5 259 +5
29JUN27 16.00 P 0.00 0.00 0.00 0.51 +0.04 54 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.59 +0.05 54 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.68 +0.06 54 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 0.78 +0.07 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.87 +0.07 55 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.98 +0.09 54 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 1.09 +0.10 54 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 1.20 +0.11 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.30 +0.11 54 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.59 +0.15 54 0 4,016 0
29JUN27 22.00 P 0.00 0.00 0.00 1.90 +0.16 54 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 2.27 +0.23 54 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 2.59 +0.18 53 0 546 0
29JUN27 25.00 P 0.00 0.00 0.00 3.00 +0.22 53 0 4,042 0
29JUN27 26.00 P 0.00 0.00 0.00 3.44 +0.25 53 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 3.93 +0.30 53 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 4.45 +0.30 53 0 617 0
29JUN27 29.00 P 0.00 0.00 0.00 5.02 +0.34 54 0 175 0
29JUN27 30.00 P 0.00 0.00 0.00 5.61 +0.46 54 0 1,155 0
29JUN27 31.00 P 0.00 0.00 0.00 6.21 +0.36 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.90 +0.46 55 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 7.64 +0.53 56 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 8.31 +0.59 56 0 60 0
29JUN27 35.00 P 9.00 9.00 9.00 8.94 +0.53 55 10 20 +10
29JUN27 36.00 P 0.00 0.00 0.00 9.68 +0.52 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.51 +0.63 57 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.29 +0.63 57 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 12.07 +0.78 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.85 +0.77 58 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.65 +0.78 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.49 +0.75 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.33 +0.82 59 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.17 +0.80 59 0 0 0
TOTAL PUT 3,202 160,107 +1,332
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$ 14.210
28AUG26 9.75 C 0.00 0.00 0.00 4.50 - 132 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 4.25 -0.01 124 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.75 -0.01 109 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.26 +0.01 100 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.77 +0.01 89 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.22 -0.04 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.74 -0.04 49 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.27 -0.05 46 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.87 -0.04 47 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.54 -0.04 47 0 610 0
28AUG26 14.50 C 0.37 0.37 0.37 0.31 -0.03 48 5 872 0
28AUG26 15.00 C 0.20 0.20 0.16 0.15 -0.03 47 8 2,211 +5
28AUG26 15.50 C 0.12 0.12 0.12 0.07 -0.02 47 20 1,420 +20
28AUG26 16.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 893 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 891 0
28AUG26 17.00 C 0.02 0.02 0.02 0.01 0.00 55 2 458 -2
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5,400 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 398 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 95 0 146 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 107 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 127 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 137 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 146 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 155 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.51 - 84 0 0 -
29SEP26 10.00 C 0.00 0.00 0.00 4.25 -0.01 76 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.75 -0.01 68 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.28 +0.01 67 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.81 +0.03 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.23 -0.04 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.76 -0.04 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.32 -0.05 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.95 -0.07 36 0 30 0
29SEP26 14.00 C 0.73 0.73 0.73 0.68 -0.03 37 15 607 -15
29SEP26 14.50 C 0.00 0.00 0.00 0.45 -0.03 37 0 736 0
29SEP26 15.00 C 0.31 0.35 0.31 0.29 -0.02 37 6 281 +6
29SEP26 15.50 C 0.22 0.24 0.22 0.18 -0.02 36 15 194 +7
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 661 0
29SEP26 16.50 C 0.11 0.11 0.11 0.07 -0.01 37 30 435 +30
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 729 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 0.00 39 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 96 0 7 0
29OCT26 9.75 C 0.00 0.00 0.00 4.51 - 69 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 4.25 -0.01 63 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.75 -0.01 56 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.28 +0.01 54 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.81 +0.03 50 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.25 -0.04 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.80 -0.04 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.41 -0.04 35 0 0 0
29OCT26 13.50 C 1.13 1.13 1.13 1.11 -0.04 36 15 155 +15
29OCT26 14.00 C 0.00 0.00 0.00 0.84 -0.04 36 0 2,462 0
29OCT26 14.50 C 0.65 0.65 0.65 0.63 -0.03 36 70 680 0
29OCT26 15.00 C 0.55 0.56 0.55 0.46 -0.03 35 60 708 0
29OCT26 15.50 C 0.00 0.00 0.00 0.33 -0.02 35 0 753 0
29OCT26 16.00 C 0.00 0.00 0.00 0.23 -0.02 35 0 369 0
29OCT26 16.50 C 0.00 0.00 0.00 0.16 -0.02 35 0 180 0
29OCT26 17.00 C 0.16 0.16 0.16 0.11 -0.01 35 1 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 150 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 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 93 0
27NOV26 9.75 C 0.00 0.00 0.00 4.51 - 60 0 0 -
27NOV26 10.00 C 0.00 0.00 0.00 4.25 -0.01 54 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.81 +0.05 56 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.28 0.00 46 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.82 +0.04 44 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.36 +0.03 40 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.88 -0.03 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.53 -0.03 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.27 -0.03 36 0 140 0
27NOV26 14.00 C 0.00 0.00 0.00 1.01 -0.03 36 0 1,595 0
27NOV26 14.50 C 0.87 0.87 0.87 0.80 -0.03 36 15 1,875 0
27NOV26 15.00 C 0.00 0.00 0.00 0.63 -0.02 36 0 399 0
27NOV26 15.50 C 0.00 0.00 0.00 0.48 -0.02 35 0 860 0
27NOV26 16.00 C 0.42 0.42 0.42 0.37 -0.01 35 5 5 +5
27NOV26 16.50 C 0.00 0.00 0.00 0.28 -0.01 35 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.05 0.00 36 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.51 - 53 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 4.27 +0.01 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.84 +0.07 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.34 +0.06 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.86 +0.07 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.44 +0.06 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.01 -0.04 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.69 -0.04 35 0 0 0
30DEC26 13.50 C 1.51 1.51 1.51 1.42 -0.04 36 4 1 -4
30DEC26 14.00 C 0.00 0.00 0.00 1.20 -0.05 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.00 -0.03 36 0 300 0
30DEC26 15.00 C 0.00 0.00 0.00 0.81 -0.04 36 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.66 -0.03 36 0 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.53 -0.03 36 0 420 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 -0.02 36 0 85 0
30DEC26 17.00 C 0.39 0.39 0.39 0.34 -0.02 36 1 427 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 -0.01 36 0 800 0
30DEC26 18.00 C 0.28 0.28 0.28 0.21 -0.01 36 2 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 -0.01 36 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 0.00 36 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 0.00 37 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 37 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 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 9.75 C 0.00 0.00 0.00 4.61 - 47 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 4.37 +0.11 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.91 +0.06 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.49 +0.06 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.12 +0.04 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.77 +0.06 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.45 +0.05 38 0 0 0
30MAR27 13.00 C 2.26 2.26 2.26 2.09 -0.04 36 15 15 +15
30MAR27 13.50 C 0.00 0.00 0.00 1.84 -0.03 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.60 -0.04 36 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 1.44 -0.03 37 0 20 0
30MAR27 15.00 C 0.00 0.00 0.00 1.25 -0.02 37 0 73 0
30MAR27 15.50 C 1.11 1.11 1.11 1.07 -0.03 37 15 15 +15
30MAR27 16.00 C 0.00 0.00 0.00 0.93 -0.02 37 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.79 -0.02 37 0 172 0
30MAR27 17.00 C 0.00 0.00 0.00 0.68 -0.02 37 0 59 0
30MAR27 17.50 C 0.00 0.00 0.00 0.58 -0.02 37 0 232 0
30MAR27 18.00 C 0.00 0.00 0.00 0.50 -0.01 37 0 3,637 0
30MAR27 18.50 C 0.00 0.00 0.00 0.42 -0.01 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.30 -0.01 37 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 -0.01 37 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 -0.01 36 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 0.00 37 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 0.00 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 0.00 37 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 9.75 C 0.00 0.00 0.00 4.72 - 42 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 4.40 -0.03 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.13 +0.06 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.77 +0.10 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.43 +0.08 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.10 +0.10 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.74 +0.04 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.47 +0.05 37 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.22 +0.05 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.99 -0.07 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.78 -0.02 37 0 119 0
29JUN27 15.00 C 0.00 0.00 0.00 1.59 -0.02 37 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 1.43 -0.01 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.27 -0.02 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 1.14 -0.01 37 0 102 0
29JUN27 17.00 C 0.00 0.00 0.00 1.01 -0.02 37 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 0.91 -0.01 38 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 0.81 -0.01 38 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.71 -0.01 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.63 -0.01 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.56 0.00 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.50 0.00 38 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.38 -0.01 37 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.30 0.00 37 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.23 -0.01 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.18 0.00 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.14 0.00 37 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.11 0.00 38 0 10 0
29JUN27 27.00 C 0.00 0.00 0.00 0.09 0.00 38 0 29 0
TOTAL CALL 304 70,899 +97
28AUG26 9.75 P 0.00 0.00 0.00 0.01 - 109 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 420 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 0.00 49 0 151 0
28AUG26 13.00 P 0.06 0.06 0.06 0.06 0.00 48 160 2,957 0
28AUG26 13.50 P 0.00 0.00 0.00 0.15 0.00 47 0 2,001 0
28AUG26 14.00 P 0.32 0.32 0.24 0.31 0.00 46 216 999 -8
28AUG26 14.50 P 0.56 0.56 0.56 0.59 +0.02 48 2 1,827 -2
28AUG26 15.00 P 0.00 0.00 0.00 0.93 0.00 47 0 542 0
28AUG26 15.50 P 0.00 0.00 0.00 1.35 +0.03 47 0 587 0
28AUG26 16.00 P 0.00 0.00 0.00 1.81 +0.03 47 0 422 0
28AUG26 16.50 P 0.00 0.00 0.00 2.29 +0.03 0 0 109 0
28AUG26 17.00 P 0.00 0.00 0.00 2.82 +0.07 70 0 867 0
28AUG26 17.50 P 0.00 0.00 0.00 3.32 -0.03 78 0 616 -632
28AUG26 18.00 P 0.00 0.00 0.00 3.80 0.00 75 0 176 0
28AUG26 18.50 P 0.00 0.00 0.00 4.30 -0.02 82 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 4.79 -0.02 0 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 5.29 +0.02 0 0 138 0
28AUG26 20.00 P 0.00 0.00 0.00 5.79 +0.02 0 0 160 0
28AUG26 21.00 P 0.00 0.00 0.00 6.79 0.00 0 0 0 -60
28AUG26 22.00 P 0.00 0.00 0.00 7.79 0.00 0 0 0 -30
28AUG26 23.00 P 0.00 0.00 0.00 8.79 -0.02 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.79 0.00 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.79 -0.01 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.79 -0.01 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.79 0.00 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.79 -0.01 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.79 +0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 - 48 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 0.00 0.00 0.00 0.02 0.00 37 0 325 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 0.00 37 0 169 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 0.00 37 0 259 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 +0.01 36 0 522 0
29SEP26 13.00 P 0.29 0.29 0.29 0.31 +0.01 36 34 312 -4
29SEP26 13.50 P 0.00 0.00 0.00 0.49 +0.01 35 0 312 0
29SEP26 14.00 P 0.00 0.00 0.00 0.73 +0.01 35 0 458 0
29SEP26 14.50 P 0.00 0.00 0.00 1.03 +0.01 34 0 2,709 0
29SEP26 15.00 P 0.00 0.00 0.00 1.42 +0.02 36 0 783 0
29SEP26 15.50 P 0.00 0.00 0.00 1.82 +0.02 36 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 2.26 +0.03 36 0 6,043 0
29SEP26 16.50 P 0.00 0.00 0.00 2.67 -0.03 20 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 3.14 -0.04 0 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.62 -0.02 0 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 4.10 -0.06 0 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.60 -0.05 0 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 5.11 -0.04 0 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.61 +0.01 0 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 6.04 -0.11 0 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 7.08 -0.06 0 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 8.03 -0.11 0 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 9.09 -0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.09 -0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.09 -0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.16 +0.07 70 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.16 +0.05 76 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 14.10 -0.02 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.15 +0.05 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.10 +0.01 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.10 -0.01 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.15 +0.04 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.06 0.00 35 0 63 0
29OCT26 11.50 P 0.00 0.00 0.00 0.11 0.00 35 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.19 0.00 35 0 453 0
29OCT26 12.50 P 0.00 0.00 0.00 0.30 0.00 35 0 9 0
29OCT26 13.00 P 0.44 0.44 0.44 0.45 -0.01 34 30 49 +20
29OCT26 13.50 P 0.00 0.00 0.00 0.66 +0.01 34 0 152 0
29OCT26 14.00 P 0.00 0.00 0.00 0.90 +0.01 34 0 422 0
29OCT26 14.50 P 1.11 1.11 1.11 1.19 +0.01 33 300 4,774 +300
29OCT26 15.00 P 0.00 0.00 0.00 1.53 +0.01 33 0 359 0
29OCT26 15.50 P 0.00 0.00 0.00 1.94 +0.02 35 0 31 0
29OCT26 16.00 P 0.00 0.00 0.00 2.29 -0.04 31 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 2.71 -0.07 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.22 -0.01 33 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.68 -0.02 29 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.15 -0.06 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.64 -0.02 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.11 -0.05 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.61 -0.04 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.14 -0.01 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 - 34 0 0 -
27NOV26 10.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.07 0.00 36 0 10 0
27NOV26 11.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.19 +0.01 35 0 80 0
27NOV26 12.00 P 0.00 0.00 0.00 0.29 0.00 35 0 16 0
27NOV26 12.50 P 0.00 0.00 0.00 0.43 +0.01 35 0 34 0
27NOV26 13.00 P 0.00 0.00 0.00 0.60 +0.01 35 0 58 0
27NOV26 13.50 P 0.00 0.00 0.00 0.80 +0.01 34 0 520 0
27NOV26 14.00 P 0.00 0.00 0.00 1.05 +0.01 34 0 185 0
27NOV26 14.50 P 0.00 0.00 0.00 1.34 +0.03 34 0 159 0
27NOV26 15.00 P 0.00 0.00 0.00 1.68 +0.04 34 0 133 0
27NOV26 15.50 P 0.00 0.00 0.00 2.06 +0.03 35 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.38 -0.04 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.81 -0.11 32 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.23 -0.11 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.68 -0.11 26 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.15 -0.11 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.64 -0.10 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.11 -0.05 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.64 -0.07 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.14 -0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 - 37 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 0.00 36 0 146 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 0.00 36 0 223 0
30DEC26 12.00 P 0.00 0.00 0.00 0.41 +0.01 36 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 0.56 +0.02 36 0 255 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 +0.01 35 0 291 0
30DEC26 13.50 P 0.00 0.00 0.00 0.95 +0.01 35 0 402 0
30DEC26 14.00 P 1.23 1.23 1.23 1.20 +0.01 35 15 1,490 +4
30DEC26 14.50 P 0.00 0.00 0.00 1.49 +0.02 35 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 1.79 -0.04 34 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.20 +0.02 36 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.57 -0.03 35 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.88 -0.15 32 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.31 -0.12 32 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.74 -0.12 30 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.16 -0.14 0 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.64 -0.14 0 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 5.11 -0.14 0 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.64 -0.09 0 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 6.14 -0.07 0 0 382 0
30DEC26 21.00 P 0.00 0.00 0.00 7.08 -0.12 0 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 8.16 +0.02 0 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 9.16 +0.04 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.16 +0.04 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.16 +0.04 45 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 12.16 +0.04 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.16 +0.05 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.15 +0.03 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.15 +0.04 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.15 +0.04 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 17.15 +0.04 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.15 +0.04 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 - 36 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.20 0.00 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 0.00 37 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.39 0.00 37 0 45 0
30MAR27 11.50 P 0.00 0.00 0.00 0.52 0.00 36 0 43 0
30MAR27 12.00 P 0.00 0.00 0.00 0.68 +0.02 36 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 0.84 +0.01 36 0 555 0
30MAR27 13.00 P 0.00 0.00 0.00 1.04 +0.01 36 0 21 0
30MAR27 13.50 P 0.00 0.00 0.00 1.27 +0.01 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.53 +0.02 35 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.81 +0.01 35 0 11,615 0
30MAR27 15.00 P 2.15 2.15 2.15 2.12 +0.02 35 8 77 +8
30MAR27 15.50 P 0.00 0.00 0.00 2.42 -0.12 34 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 2.77 -0.13 34 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.15 -0.13 34 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.54 -0.12 34 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.97 -0.13 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.38 -0.13 34 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.81 -0.13 33 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.25 -0.14 32 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.69 -0.15 29 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 6.15 -0.14 0 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 7.09 -0.15 0 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 8.16 -0.05 0 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 9.16 -0.04 0 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 10.16 -0.03 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.16 +0.04 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.16 +0.04 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.16 +0.05 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 14.15 +0.03 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 15.15 +0.04 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 16.15 +0.04 0 0 12 0
30MAR27 31.00 P 0.00 0.00 0.00 17.15 +0.04 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 18.15 +0.04 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.30 - 38 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 0.35 +0.01 37 0 13 0
29JUN27 10.50 P 0.00 0.00 0.00 0.46 +0.01 37 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.60 +0.01 38 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.76 +0.01 38 0 4 0
29JUN27 12.00 P 0.97 0.97 0.97 0.94 +0.01 38 10 76 -1
29JUN27 12.50 P 0.00 0.00 0.00 1.15 +0.02 38 0 335 0
29JUN27 13.00 P 0.00 0.00 0.00 1.36 +0.01 37 0 68 0
29JUN27 13.50 P 0.00 0.00 0.00 1.60 +0.02 37 0 202 0
29JUN27 14.00 P 0.00 0.00 0.00 1.86 +0.01 37 0 76 0
29JUN27 14.50 P 0.00 0.00 0.00 2.14 +0.02 37 0 87 0
29JUN27 15.00 P 0.00 0.00 0.00 2.44 +0.02 37 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 2.81 -0.03 38 0 61 0
29JUN27 16.00 P 0.00 0.00 0.00 3.16 -0.03 38 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.47 -0.09 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.82 -0.12 36 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.20 -0.15 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.63 -0.12 37 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.03 -0.13 36 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.42 -0.16 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.87 -0.11 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.30 -0.23 34 0 34 0
29JUN27 21.00 P 0.00 0.00 0.00 7.19 -0.12 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.23 +0.02 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.19 -0.01 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.17 -0.02 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.16 +0.04 35 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 12.16 +0.04 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 13.16 +0.05 40 0 0 0
TOTAL PUT 775 72,365 -405
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$ 38.740
28AUG26 26.00 C 0.00 0.00 0.00 12.76 +0.10 82 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.76 +0.10 70 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.76 +0.10 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.76 +0.10 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.76 +0.10 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.76 +0.11 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.76 +0.09 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.76 +0.09 0 0 4 0
28AUG26 34.00 C 0.00 0.00 0.00 4.76 +0.09 0 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 3.77 +0.10 27 0 93 0
28AUG26 36.00 C 0.00 0.00 0.00 2.77 +0.10 20 0 167 0
28AUG26 37.00 C 1.72 1.72 1.72 1.79 +0.09 18 3 164 -3
28AUG26 38.00 C 0.75 0.75 0.75 0.91 +0.05 17 1 242 +1
28AUG26 39.00 C 0.00 0.00 0.00 0.33 +0.02 17 0 479 0
28AUG26 40.00 C 0.05 0.06 0.05 0.06 -0.01 16 4 1,086 -1
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 17 0 766 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 530 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 365 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 115 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 13.75 +0.03 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.76 +0.03 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.76 +0.03 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.76 +0.10 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.78 +0.12 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.77 +0.11 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.78 +0.08 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.85 +0.14 22 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.85 +0.10 17 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.86 +0.10 17 0 90 0
29SEP26 35.00 C 3.75 3.75 3.75 3.89 +0.10 17 15 519 0
29SEP26 36.00 C 0.00 0.00 0.00 2.96 +0.10 17 0 411 0
29SEP26 37.00 C 1.79 1.79 1.79 2.12 +0.10 17 15 154 +15
29SEP26 38.00 C 0.00 0.00 0.00 1.41 +0.10 17 0 222 0
29SEP26 39.00 C 0.73 0.76 0.73 0.88 +0.10 18 67 429 +67
29SEP26 40.00 C 0.32 0.40 0.32 0.46 +0.06 17 5 564 +3
29SEP26 41.00 C 0.20 0.20 0.20 0.23 +0.03 17 1 415 0
29SEP26 42.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 270 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 +0.01 18 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 11.82 +0.09 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.85 +0.13 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.86 +0.12 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.88 +0.12 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.89 +0.12 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.93 +0.14 18 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.94 +0.10 16 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.97 +0.09 16 0 0 0
29OCT26 35.00 C 4.02 4.02 4.02 4.03 +0.09 16 9 15 0
29OCT26 36.00 C 3.13 3.13 3.13 3.16 +0.09 17 15 60 0
29OCT26 37.00 C 2.30 2.30 2.27 2.41 +0.08 17 18 73 +3
29OCT26 38.00 C 1.64 1.64 1.64 1.71 +0.05 17 15 49 0
29OCT26 39.00 C 1.06 1.13 1.06 1.15 +0.04 17 9 134 0
29OCT26 40.00 C 0.73 0.73 0.73 0.75 +0.03 17 7 318 0
29OCT26 41.00 C 0.44 0.46 0.44 0.43 0.00 16 30 175 +15
29OCT26 42.00 C 0.00 0.00 0.00 0.26 +0.02 17 0 50 0
29OCT26 43.00 C 0.00 0.00 0.00 0.14 +0.01 17 0 99 0
29OCT26 44.00 C 0.00 0.00 0.00 0.07 0.00 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 17 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 65 0
27NOV26 29.00 C 0.00 0.00 0.00 10.01 +0.19 27 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.97 +0.13 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.00 +0.13 19 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.04 +0.14 20 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.09 +0.09 20 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.18 +0.08 20 0 0 0
27NOV26 35.00 C 4.16 4.16 4.16 4.33 +0.09 20 15 15 +15
27NOV26 36.00 C 0.00 0.00 0.00 3.53 +0.07 20 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 2.73 +0.06 19 0 60 0
27NOV26 38.00 C 0.00 0.00 0.00 2.13 +0.06 19 0 45 0
27NOV26 39.00 C 1.31 1.38 1.31 1.62 +0.05 19 30 377 +30
27NOV26 40.00 C 1.00 1.00 1.00 1.20 +0.04 19 5 204 0
27NOV26 41.00 C 0.00 0.00 0.00 0.86 +0.03 19 0 96 0
27NOV26 42.00 C 0.00 0.00 0.00 0.61 +0.03 20 0 46 0
27NOV26 43.00 C 0.29 0.29 0.29 0.42 +0.02 20 4 19 +4
27NOV26 44.00 C 0.00 0.00 0.00 0.28 +0.01 20 0 43 0
27NOV26 45.00 C 0.00 0.00 0.00 0.18 +0.01 20 0 35 0
27NOV26 46.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.86 +0.09 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.87 +0.09 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.90 +0.11 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.91 +0.10 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.01 +0.18 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.97 +0.12 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.00 +0.13 16 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.04 +0.14 19 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.09 +0.09 19 0 0 0
30DEC26 34.00 C 5.09 5.09 5.09 5.18 +0.08 19 15 19 -12
30DEC26 35.00 C 0.00 0.00 0.00 4.33 +0.09 20 0 70 0
30DEC26 36.00 C 3.38 3.38 3.38 3.53 +0.07 19 15 268 0
30DEC26 37.00 C 0.00 0.00 0.00 2.73 +0.06 18 0 225 0
30DEC26 38.00 C 0.00 0.00 0.00 2.13 +0.06 19 0 456 0
30DEC26 39.00 C 0.00 0.00 0.00 1.62 +0.05 19 0 160 0
30DEC26 40.00 C 0.00 0.00 0.00 1.20 +0.04 19 0 190 0
30DEC26 41.00 C 0.00 0.00 0.00 0.86 +0.03 19 0 274 0
30DEC26 42.00 C 0.00 0.00 0.00 0.61 +0.03 19 0 182 0
30DEC26 43.00 C 0.39 0.39 0.39 0.42 +0.02 19 2 334 +2
30DEC26 44.00 C 0.00 0.00 0.00 0.28 +0.01 19 0 91 0
30DEC26 45.00 C 0.21 0.21 0.21 0.18 +0.01 19 4 37 -3
30DEC26 46.00 C 0.00 0.00 0.00 0.11 0.00 19 0 122 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 0.00 19 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 0.00 19 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 0.00 18 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 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 12.88 +0.09 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.90 +0.10 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.91 +0.09 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.01 +0.17 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.97 +0.11 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.00 +0.10 12 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.06 +0.11 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.13 +0.09 18 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.24 +0.08 18 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.48 +0.14 19 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.66 +0.06 18 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 3.04 +0.10 19 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.45 +0.05 18 0 158 0
30MAR27 39.00 C 1.84 1.84 1.84 1.97 +0.05 19 45 55 +10
30MAR27 40.00 C 0.00 0.00 0.00 1.54 +0.02 18 0 158 0
30MAR27 41.00 C 0.00 0.00 0.00 1.19 +0.01 18 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 0.92 +0.02 18 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 0.70 +0.01 18 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.53 +0.01 18 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.39 0.00 18 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.29 +0.01 18 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.21 0.00 18 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.15 0.00 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.11 0.00 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.08 0.00 18 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.04 0.00 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 12.95 +0.16 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.90 +0.10 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.98 +0.16 20 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.01 +0.17 21 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.99 +0.11 14 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.04 +0.09 17 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.24 +0.20 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.40 +0.08 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.52 +0.08 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.77 +0.06 19 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 4.14 +0.06 20 0 28 0
29JUN27 37.00 C 0.00 0.00 0.00 3.59 +0.06 20 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 3.08 +0.05 20 0 35 0
29JUN27 39.00 C 0.00 0.00 0.00 2.63 +0.05 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.25 +0.04 20 0 114 0
29JUN27 41.00 C 0.00 0.00 0.00 1.90 +0.03 20 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 1.60 +0.04 20 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.35 +0.03 20 0 19 0
29JUN27 44.00 C 0.00 0.00 0.00 1.11 +0.02 20 0 15 0
29JUN27 45.00 C 0.84 0.84 0.84 0.93 +0.02 20 32 91 0
29JUN27 46.00 C 0.00 0.00 0.00 0.79 +0.02 21 0 164 0
29JUN27 47.00 C 0.00 0.00 0.00 0.66 +0.02 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.55 +0.01 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.45 +0.01 21 0 135 0
TOTAL CALL 381 18,031 +146
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 197 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 95 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 199 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 23 0 548 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 1,114 0
28AUG26 38.00 P 0.00 0.00 0.00 0.15 -0.04 17 0 980 0
28AUG26 39.00 P 0.00 0.00 0.00 0.54 -0.08 16 0 549 0
28AUG26 40.00 P 0.00 0.00 0.00 1.31 -0.10 17 0 462 0
28AUG26 41.00 P 2.20 2.20 2.20 2.26 -0.10 0 3 61 -7
28AUG26 42.00 P 0.00 0.00 0.00 3.26 -0.10 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 4.39 +0.03 51 0 16 0
28AUG26 44.00 P 0.00 0.00 0.00 5.26 -0.10 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.26 -0.10 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.26 -0.23 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.34 -0.15 74 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.35 -0.29 82 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.34 -0.17 86 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.35 -0.03 94 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.84 -0.04 106 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 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 40 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 302 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 541 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 298 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 18 0 286 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 0.00 18 0 718 0
29SEP26 36.00 P 0.15 0.15 0.15 0.11 +0.01 18 6 726 +6
29SEP26 37.00 P 0.27 0.27 0.25 0.25 -0.01 17 12 1,148 -8
29SEP26 38.00 P 0.62 0.62 0.50 0.53 -0.02 17 52 489 +52
29SEP26 39.00 P 0.00 0.00 0.00 0.97 -0.04 17 0 243 0
29SEP26 40.00 P 0.00 0.00 0.00 1.63 -0.03 17 0 189 0
29SEP26 41.00 P 0.00 0.00 0.00 2.40 -0.06 17 0 126 0
29SEP26 42.00 P 0.00 0.00 0.00 3.29 -0.09 17 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 4.39 +0.03 26 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.26 -0.10 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.26 -0.10 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.26 -0.23 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.34 -0.15 38 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.35 -0.29 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.34 -0.17 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.35 -0.12 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.84 -0.14 54 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 19 0 65 0
29OCT26 33.00 P 0.00 0.00 0.00 0.02 0.00 18 0 37 0
29OCT26 34.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 109 0
29OCT26 35.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 173 0
29OCT26 36.00 P 0.26 0.26 0.26 0.22 -0.02 17 20 297 0
29OCT26 37.00 P 0.52 0.52 0.52 0.43 -0.03 17 10 416 +10
29OCT26 38.00 P 0.78 0.78 0.75 0.75 -0.03 17 12 248 +12
29OCT26 39.00 P 1.25 1.25 1.25 1.20 -0.04 16 1 183 0
29OCT26 40.00 P 1.90 1.90 1.90 1.79 -0.08 16 15 70 +15
29OCT26 41.00 P 2.85 2.85 2.85 2.53 -0.07 17 6 89 -6
29OCT26 42.00 P 0.00 0.00 0.00 3.36 -0.09 17 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 4.39 +0.02 21 0 152 0
29OCT26 44.00 P 0.00 0.00 0.00 5.26 -0.10 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.26 -0.10 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.26 -0.23 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.35 -0.14 31 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.35 -0.29 33 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.35 -0.16 36 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 0.00 0.00 0.00 0.02 -0.01 20 0 19 0
27NOV26 32.00 P 0.00 0.00 0.00 0.05 0.00 20 0 7 0
27NOV26 33.00 P 0.00 0.00 0.00 0.10 0.00 20 0 11 0
27NOV26 34.00 P 0.00 0.00 0.00 0.18 -0.01 20 0 8 0
27NOV26 35.00 P 0.00 0.00 0.00 0.32 -0.01 20 0 151 0
27NOV26 36.00 P 0.66 0.66 0.65 0.53 -0.02 20 4 349 +4
27NOV26 37.00 P 0.00 0.00 0.00 0.82 -0.02 20 0 421 0
27NOV26 38.00 P 1.49 1.49 1.49 1.20 -0.04 20 15 403 +15
27NOV26 39.00 P 0.00 0.00 0.00 1.69 -0.06 20 0 623 0
27NOV26 40.00 P 0.00 0.00 0.00 2.28 -0.06 21 0 260 0
27NOV26 41.00 P 0.00 0.00 0.00 2.88 -0.07 20 0 80 0
27NOV26 42.00 P 0.00 0.00 0.00 3.63 -0.08 20 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 4.46 -0.08 20 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 5.34 -0.09 20 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.28 -0.29 20 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.48 -0.10 28 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.51 -0.10 32 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.54 -0.10 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 0.01 -0.01 18 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 19 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 0.00 18 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 241 0
30DEC26 33.00 P 0.00 0.00 0.00 0.20 -0.02 18 0 193 0
30DEC26 34.00 P 0.00 0.00 0.00 0.35 -0.03 18 0 429 0
30DEC26 35.00 P 0.00 0.00 0.00 0.57 -0.04 18 0 663 0
30DEC26 36.00 P 0.00 0.00 0.00 0.88 -0.04 18 0 201 0
30DEC26 37.00 P 0.00 0.00 0.00 1.25 -0.07 18 0 182 0
30DEC26 38.00 P 0.00 0.00 0.00 1.73 -0.07 18 0 206 0
30DEC26 39.00 P 0.00 0.00 0.00 2.31 -0.08 18 0 298 0
30DEC26 40.00 P 0.00 0.00 0.00 2.97 -0.08 18 0 130 0
30DEC26 41.00 P 0.00 0.00 0.00 3.77 -0.03 19 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.53 -0.09 18 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.39 -0.09 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.29 -0.09 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.22 -0.28 18 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.34 -0.11 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.30 -0.12 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.27 -0.12 26 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.25 -0.12 27 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.23 -0.12 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.71 -0.10 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 0.00 18 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.06 0.00 18 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.17 -0.02 18 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.28 -0.02 18 0 170 0
30MAR27 33.00 P 0.00 0.00 0.00 0.44 -0.02 18 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.65 -0.02 18 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.89 -0.04 18 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 1.21 -0.06 18 0 96 0
30MAR27 37.00 P 0.00 0.00 0.00 1.62 -0.06 18 0 79 0
30MAR27 38.00 P 0.00 0.00 0.00 2.11 -0.06 18 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 2.67 -0.07 18 0 65 0
30MAR27 40.00 P 0.00 0.00 0.00 3.36 -0.06 18 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 4.08 -0.04 18 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.85 -0.03 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.61 -0.09 18 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.47 -0.09 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.52 -0.09 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.44 -0.09 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.37 -0.11 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.34 -0.10 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.30 -0.10 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.27 -0.10 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.72 -0.10 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 0.09 -0.01 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.15 0.00 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 7 0
29JUN27 30.00 P 0.00 0.00 0.00 0.34 -0.01 21 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.48 -0.02 21 0 36 0
29JUN27 32.00 P 0.00 0.00 0.00 0.66 -0.02 21 0 55 0
29JUN27 33.00 P 0.00 0.00 0.00 0.90 -0.02 21 0 27 0
29JUN27 34.00 P 0.00 0.00 0.00 1.19 -0.02 21 0 82 0
29JUN27 35.00 P 0.00 0.00 0.00 1.52 -0.04 21 0 129 0
29JUN27 36.00 P 0.00 0.00 0.00 1.91 -0.04 21 0 121 0
29JUN27 37.00 P 0.00 0.00 0.00 2.38 -0.04 21 0 29 0
29JUN27 38.00 P 0.00 0.00 0.00 2.89 -0.05 21 0 67 0
29JUN27 39.00 P 0.00 0.00 0.00 3.45 -0.06 21 0 173 0
29JUN27 40.00 P 0.00 0.00 0.00 3.97 -0.18 21 0 45 0
29JUN27 41.00 P 0.00 0.00 0.00 4.76 -0.07 22 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.33 -0.07 21 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.08 -0.08 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.87 -0.29 21 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.93 -0.08 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.81 -0.09 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.72 -0.09 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.66 -0.09 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.61 -0.09 26 0 0 0
TOTAL PUT 156 20,850 +93
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$ 59.000
21AUG26 45.00 C 0.00 0.00 0.00 14.01 -2.60 126 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 13.51 -2.60 121 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 13.01 -2.60 116 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 12.51 -2.60 111 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 12.01 -2.60 106 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 11.51 -2.60 102 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 11.01 -2.60 97 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 10.51 -2.60 92 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 10.01 -2.60 87 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 9.51 -2.60 82 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 9.01 -2.60 78 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 8.01 -2.60 69 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 7.02 -2.60 74 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 6.03 -2.59 70 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 5.07 -2.56 72 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 4.08 -2.58 62 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 3.37 -2.33 80 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 2.53 -2.26 74 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 1.85 -2.19 74 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 1.29 -1.93 73 0 0 0
21AUG26 60.00 C 0.59 0.59 0.59 0.84 -1.62 72 4 7 +4
21AUG26 61.00 C 0.36 0.57 0.36 0.53 -1.34 72 38 27 +27
21AUG26 62.00 C 0.18 0.33 0.18 0.31 -1.04 72 17 17 +12
21AUG26 63.00 C 0.18 0.18 0.18 0.17 -0.78 71 14 42 +14
21AUG26 64.00 C 0.00 0.00 0.00 0.09 -0.55 71 0 9 0
21AUG26 65.00 C 0.02 0.02 0.02 0.05 -0.36 73 2 118 0
21AUG26 66.00 C 0.00 0.00 0.00 0.03 -0.23 75 0 22 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 -0.15 72 0 1,555 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 -0.08 79 0 99 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 -0.04 86 0 70 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.02 93 0 45 0
21AUG26 71.00 C 0.00 0.00 0.00 0.01 -0.01 100 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
21AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
21AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
21AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 24.03 -2.60 115 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 23.03 -2.60 108 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 22.03 -2.60 100 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 21.03 -2.60 93 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 20.03 -2.60 85 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 19.03 -2.60 77 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 18.03 -2.60 67 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 17.03 -2.60 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 16.03 -2.61 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 15.04 -2.60 71 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.05 -2.59 72 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.12 -2.53 85 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 12.08 -2.58 71 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.10 -2.57 69 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.15 -2.46 70 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.21 -2.51 70 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.99 -2.39 70 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 5.03 -2.17 70 0 106 0
28AUG26 57.50 C 3.10 3.10 3.10 3.41 -1.87 70 26 245 0
28AUG26 60.00 C 2.42 2.42 1.89 2.14 -1.57 69 100 293 +13
28AUG26 62.50 C 1.33 1.33 1.19 1.33 -1.08 71 51 341 -50
28AUG26 65.00 C 0.69 0.69 0.69 0.75 -0.78 71 30 404 0
28AUG26 67.50 C 0.47 0.47 0.47 0.39 -0.54 70 30 1,480 0
28AUG26 70.00 C 0.22 0.22 0.22 0.19 -0.33 70 2 2,331 0
28AUG26 72.50 C 0.00 0.00 0.00 0.09 -0.19 70 0 761 0
28AUG26 75.00 C 0.15 0.15 0.15 0.04 -0.10 70 13 278 -13
28AUG26 77.50 C 0.00 0.00 0.00 0.02 -0.05 71 0 781 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.03 73 0 45 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 -0.01 79 0 90 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 80 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 80 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 40 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 137 0 140 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 24.13 -2.60 61 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 23.14 -2.60 60 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 22.16 -2.59 61 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 21.18 -2.58 61 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 20.28 -2.50 68 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.24 -2.56 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.13 -2.70 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.33 -2.54 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.14 -2.78 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.27 -2.52 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.28 -2.77 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.40 -2.55 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.54 -2.50 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.90 -2.21 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.25 -2.02 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.48 -2.21 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.68 -2.05 61 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.08 -1.86 61 0 70 0
29SEP26 57.50 C 5.16 5.16 5.04 5.52 -1.84 59 56 181 +56
29SEP26 60.00 C 0.00 0.00 0.00 4.40 -1.39 60 0 32 0
29SEP26 62.50 C 3.50 3.50 3.14 3.45 -1.26 60 100 150 +50
29SEP26 65.00 C 2.50 2.80 2.50 2.72 -1.05 61 50 142 +50
29SEP26 67.50 C 0.00 0.00 0.00 2.13 -0.87 62 0 30 0
29SEP26 70.00 C 1.54 1.54 1.54 1.61 -0.75 62 2 154 0
29SEP26 72.50 C 0.00 0.00 0.00 1.21 -0.60 62 0 50 0
29SEP26 75.00 C 0.00 0.00 0.00 0.89 -0.48 62 0 48 0
29SEP26 77.50 C 0.00 0.00 0.00 0.65 -0.38 62 0 52 0
29SEP26 80.00 C 0.00 0.00 0.00 0.47 -0.30 62 0 50 0
29SEP26 82.50 C 0.00 0.00 0.00 0.34 -0.23 62 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.25 -0.17 62 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.17 -0.13 61 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.13 -0.09 62 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 -0.07 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 -0.06 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 -0.03 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 -0.03 62 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 -0.03 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 24.29 -2.57 58 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 23.33 -2.56 59 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 22.37 -2.55 58 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 21.43 -2.53 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 20.50 -2.51 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 19.58 -2.49 58 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 18.67 -2.47 58 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 17.78 -2.45 58 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 16.91 -2.42 58 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.73 -2.71 50 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.78 -2.55 48 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.06 -2.16 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.41 -2.23 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.48 -2.42 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.76 -2.32 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.07 -2.25 54 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 9.76 -1.69 58 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 8.27 -1.81 58 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 6.74 -1.86 56 0 300 0
29OCT26 60.00 C 0.00 0.00 0.00 5.63 -1.50 57 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 4.72 -1.31 58 0 170 0
29OCT26 65.00 C 0.00 0.00 0.00 3.91 -1.13 58 0 48 0
29OCT26 67.50 C 0.00 0.00 0.00 3.24 -1.11 58 0 43 0
29OCT26 70.00 C 0.00 0.00 0.00 2.70 -0.92 59 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 2.18 -0.79 59 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 1.76 -0.67 59 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 1.41 -0.57 59 0 29 0
29OCT26 80.00 C 0.00 0.00 0.00 1.12 -0.48 59 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 0.89 -0.40 59 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.71 -0.33 59 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.56 -0.25 59 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.43 -0.24 58 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.35 -0.17 59 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.27 -0.14 59 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.21 -0.13 58 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.17 -0.10 59 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.13 -0.08 59 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.10 -0.07 58 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.08 -0.05 59 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.06 -0.05 58 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.05 -0.03 59 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 17.00 -2.33 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.69 -1.83 58 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.44 -2.19 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.70 -2.18 52 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.99 -2.12 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.30 -2.23 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.63 -2.03 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.98 -2.15 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.47 -1.94 55 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 9.10 -1.72 56 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 7.87 -1.59 56 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 6.83 -1.44 57 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 5.81 -1.37 57 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 5.02 -1.21 57 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 4.33 -1.06 58 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 3.71 -0.93 58 0 8 0
27NOV26 72.50 C 0.00 0.00 0.00 3.22 -0.90 59 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 2.71 -0.80 59 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 2.29 -0.70 59 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 1.86 -0.67 58 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 1.56 -0.52 58 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 1.31 -0.45 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 24.80 -2.48 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 23.90 -1.99 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 22.71 -2.21 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 21.53 -2.43 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 20.67 -2.34 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.86 -2.28 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.06 -2.26 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.29 -2.22 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.53 -2.19 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.86 -2.08 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.08 -2.10 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.38 -2.07 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.71 -2.02 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.05 -1.98 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.42 -1.93 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.80 -1.96 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.36 -1.76 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.35 -1.33 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 9.12 -1.24 57 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 8.01 -1.16 57 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 6.83 -1.31 56 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 6.13 -1.05 57 0 341 0
30DEC26 67.50 C 0.00 0.00 0.00 5.22 -1.18 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.66 -0.98 57 0 31 0
30DEC26 72.50 C 0.00 0.00 0.00 4.14 -0.94 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 3.62 -0.81 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.13 -0.73 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.63 -0.73 57 0 10 0
30DEC26 82.50 C 0.00 0.00 0.00 2.27 -0.56 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.96 -0.50 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.69 -0.51 57 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 1.46 -0.39 57 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.26 -0.34 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.08 -0.31 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.93 -0.27 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.80 -0.24 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.69 -0.23 57 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.59 -0.18 57 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.51 -0.16 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.44 -0.14 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.38 -0.12 57 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 25.57 -2.42 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 24.76 -2.38 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 23.95 -2.38 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 23.17 -2.35 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 22.42 -2.29 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 21.66 -2.29 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 20.91 -2.29 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 20.22 -2.22 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.54 -2.16 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.85 -2.16 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.17 -2.16 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.56 -2.08 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.94 -2.03 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.33 -2.02 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.72 -2.02 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.17 -1.95 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.83 -1.85 57 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 12.24 -1.67 55 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 11.10 -1.62 55 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 10.08 -1.53 55 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 9.28 -1.32 56 0 900 0
30MAR27 65.00 C 0.00 0.00 0.00 8.47 -1.41 57 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 7.73 -1.33 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.05 -1.35 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.44 -1.15 57 0 3 0
30MAR27 75.00 C 0.00 0.00 0.00 5.89 -1.13 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.17 -1.23 57 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.73 -1.05 57 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 4.27 -1.01 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.96 -0.84 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.50 -0.83 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.16 -0.68 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 2.83 -0.67 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.59 -0.57 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.35 -0.52 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.10 -0.52 57 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.91 -0.47 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.74 -0.40 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.57 -0.39 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.40 -0.39 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.29 -0.33 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 26.47 -2.37 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 25.74 -2.31 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 25.01 -2.30 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 24.27 -2.30 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 23.57 -2.27 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 22.90 -2.21 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 22.24 -2.18 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 21.57 -2.19 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 20.92 -2.17 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 20.32 -2.10 57 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.72 -2.05 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 19.13 -2.05 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 18.53 -2.05 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.97 -2.01 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.45 -1.94 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.93 -1.89 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.18 -2.34 54 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 14.06 -2.16 54 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 13.04 -2.06 55 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 12.13 -1.53 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.26 -1.46 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.46 -1.70 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.72 -1.58 56 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.04 -1.47 56 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.41 -1.36 57 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.84 -1.25 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.34 -1.11 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.58 -1.32 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 6.28 -1.03 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.66 -0.90 57 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.22 -1.08 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.80 -1.05 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.47 -0.77 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.15 -0.71 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.83 -0.71 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.52 -0.70 57 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.29 -0.61 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.06 -0.55 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.83 -0.55 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.60 -0.55 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.42 -0.50 57 0 0 0
TOTAL CALL 535 16,857 +163
21AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
21AUG26 53.00 P 0.00 0.00 0.00 0.03 +0.02 74 0 35 0
21AUG26 54.00 P 0.00 0.00 0.00 0.06 +0.04 72 0 39 0
21AUG26 55.00 P 0.00 0.00 0.00 0.14 +0.09 72 0 30 0
21AUG26 56.00 P 0.50 0.65 0.39 0.27 +0.18 72 130 205 +111
21AUG26 57.00 P 0.64 0.81 0.64 0.49 +0.31 72 27 110 -12
21AUG26 58.00 P 1.18 1.30 1.18 0.79 +0.48 71 16 26 -4
21AUG26 59.00 P 1.00 1.80 1.00 1.21 +0.71 69 110 143 +90
21AUG26 60.00 P 0.00 0.00 0.00 1.77 +0.99 68 0 157 0
21AUG26 61.00 P 0.00 0.00 0.00 2.43 +1.26 66 0 15 0
21AUG26 62.00 P 0.00 0.00 0.00 3.26 +1.61 68 0 20 0
21AUG26 63.00 P 0.00 0.00 0.00 4.21 +1.97 77 0 3 0
21AUG26 64.00 P 0.00 0.00 0.00 5.08 +2.16 71 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 6.04 +2.35 72 0 17 0
21AUG26 66.00 P 0.00 0.00 0.00 7.02 +2.38 74 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 8.00 +2.46 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 9.00 +2.52 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 10.00 +2.56 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 11.00 +2.58 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 12.00 +2.59 0 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 13.00 +2.60 0 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 14.00 +2.60 0 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 15.00 +2.60 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 16.00 +2.60 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 17.00 +2.60 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 18.00 +2.60 0 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 19.00 +2.60 0 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 20.00 +2.60 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 21.00 +2.60 0 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 22.00 +2.60 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 23.00 +2.60 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 24.00 +2.60 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 25.00 +2.60 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 124 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 60 0
28AUG26 42.00 P 0.05 0.05 0.05 0.01 0.00 84 140 147 -20
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 +0.01 74 0 206 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 +0.02 72 0 87 0
28AUG26 47.00 P 0.00 0.00 0.00 0.05 +0.03 72 0 120 0
28AUG26 48.00 P 0.00 0.00 0.00 0.07 +0.03 70 0 55 0
28AUG26 49.00 P 0.00 0.00 0.00 0.12 +0.06 71 0 165 0
28AUG26 50.00 P 0.22 0.22 0.22 0.18 +0.09 70 30 136 +30
28AUG26 52.50 P 0.58 0.63 0.55 0.47 +0.23 71 73 98 -25
28AUG26 55.00 P 1.08 1.08 1.08 0.99 +0.42 70 8 253 +8
28AUG26 57.50 P 2.32 2.32 2.32 1.92 +0.82 71 4 368 +4
28AUG26 60.00 P 0.00 0.00 0.00 3.16 +1.10 71 0 745 0
28AUG26 62.50 P 0.00 0.00 0.00 4.76 +1.48 70 0 141 0
28AUG26 65.00 P 6.11 6.11 6.11 6.69 +1.81 70 75 66 -54
28AUG26 67.50 P 0.00 0.00 0.00 8.84 +2.09 70 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 11.16 +2.29 70 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 13.56 +2.43 70 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.02 +2.22 71 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.50 +2.46 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.00 +2.19 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.50 +2.52 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 26.00 +2.33 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 28.50 +2.60 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.00 +2.60 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 33.50 +2.60 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.00 +2.60 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 38.50 +2.60 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 41.00 +2.60 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 43.50 +2.60 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 46.00 +2.60 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 48.50 +2.60 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 51.00 +2.60 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 53.50 +2.60 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 +0.02 62 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.06 +0.03 62 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.08 +0.03 62 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.12 +0.05 62 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.16 +0.06 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.21 +0.08 62 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.29 +0.11 62 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 0.37 +0.14 62 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.47 +0.16 62 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 0.57 +0.18 61 0 0 0
29SEP26 47.00 P 0.73 0.73 0.73 0.71 +0.21 61 30 78 +15
29SEP26 48.00 P 0.00 0.00 0.00 0.86 +0.25 61 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 1.06 +0.32 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.27 +0.37 61 0 82 0
29SEP26 52.50 P 2.05 2.15 2.05 1.95 +0.54 60 4 34 +4
29SEP26 55.00 P 0.00 0.00 0.00 2.88 +0.76 61 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 4.05 +1.00 62 0 230 0
29SEP26 60.00 P 5.79 5.79 5.54 5.45 +1.24 63 16 258 +16
29SEP26 62.50 P 0.00 0.00 0.00 6.98 +1.40 63 0 30 0
29SEP26 65.00 P 7.87 7.87 7.77 8.55 +1.47 61 60 75 +45
29SEP26 67.50 P 0.00 0.00 0.00 10.70 +2.03 66 0 45 0
29SEP26 70.00 P 11.93 11.93 11.93 12.46 +1.78 63 10 10 +10
29SEP26 72.50 P 0.00 0.00 0.00 14.66 +1.83 64 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.82 +2.04 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.21 +2.21 68 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.54 +2.12 68 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.76 +2.08 64 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.31 +2.64 71 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.55 +2.05 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.02 +2.11 62 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.50 +2.57 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.00 +2.59 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.50 +2.60 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.00 +2.60 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.50 +2.60 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.00 +2.60 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.50 +2.60 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.00 +2.60 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.50 +2.60 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.09 +0.03 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.13 +0.05 59 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.16 +0.05 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.22 +0.07 59 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.28 +0.09 59 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.36 +0.11 59 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.44 +0.12 59 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.56 +0.17 59 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.66 +0.17 58 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.81 +0.20 58 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 1.00 +0.27 59 0 18 0
29OCT26 46.00 P 0.00 0.00 0.00 1.12 +0.26 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 1.33 +0.32 58 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 1.56 +0.38 58 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 1.81 +0.43 58 0 90 0
29OCT26 50.00 P 0.00 0.00 0.00 2.08 +0.49 57 0 197 0
29OCT26 52.50 P 0.00 0.00 0.00 2.94 +0.67 58 0 57 0
29OCT26 55.00 P 4.20 4.20 4.20 4.05 +0.91 59 1 153 +1
29OCT26 57.50 P 0.00 0.00 0.00 5.21 +1.01 59 0 165 0
29OCT26 60.00 P 0.00 0.00 0.00 6.58 +1.20 59 0 207 0
29OCT26 62.50 P 0.00 0.00 0.00 8.14 +1.41 60 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 9.88 +1.58 61 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 11.69 +1.71 61 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.54 +1.66 61 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.74 +1.97 63 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.90 +2.15 65 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 20.14 +2.30 66 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.78 +1.80 58 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.07 +1.82 58 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 26.86 +2.41 68 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 28.77 +2.08 58 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 31.17 +2.26 58 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 33.60 +2.46 58 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 36.05 +2.50 58 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 38.52 +2.53 58 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 41.00 +2.56 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 43.50 +2.58 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 46.00 +2.60 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 48.50 +2.60 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 51.00 +2.60 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 53.50 +2.60 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 1.15 +0.25 58 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.35 +0.30 58 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.57 +0.35 58 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.75 +0.34 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 2.03 +0.41 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.32 +0.48 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 2.62 +0.52 58 0 50 0
27NOV26 50.00 P 0.00 0.00 0.00 2.96 +0.59 58 0 0 0
27NOV26 52.50 P 4.20 4.20 4.20 3.91 +0.75 58 9 9 +9
27NOV26 55.00 P 0.00 0.00 0.00 5.03 +0.89 59 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 6.29 +1.08 59 0 30 0
27NOV26 60.00 P 0.00 0.00 0.00 7.72 +1.31 60 0 39 0
27NOV26 62.50 P 0.00 0.00 0.00 9.26 +1.36 60 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 10.99 +1.51 61 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.77 +1.65 62 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.49 +1.55 60 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.65 +1.83 63 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.16 +1.36 58 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.66 +1.86 63 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.82 +1.94 63 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 25.27 +2.18 66 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 27.60 +2.38 68 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.44 +0.12 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.53 +0.14 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.64 +0.16 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.74 +0.17 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.89 +0.19 57 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 1.06 +0.24 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.21 +0.27 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.37 +0.27 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.64 +0.37 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.84 +0.40 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.10 +0.42 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.37 +0.47 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.65 +0.49 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.98 +0.57 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.33 +0.65 57 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 3.70 +0.72 57 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 4.72 +0.81 58 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.89 +1.01 58 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 7.18 +1.19 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.63 +1.23 59 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 10.19 +1.49 59 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 11.89 +1.54 60 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 13.55 +1.48 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.50 +1.70 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.41 +1.76 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.46 +1.91 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.53 +1.96 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.70 +2.07 63 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.90 +2.13 64 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.08 +2.16 64 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.36 +2.16 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.29 +2.05 62 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.18 +1.62 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.52 +1.34 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 38.89 +1.44 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.28 +2.43 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.69 +2.45 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.13 +2.49 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.58 +2.52 57 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 51.04 +2.53 57 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 53.52 +2.56 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.14 +0.19 57 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.31 +0.22 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.49 +0.23 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.70 +0.26 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.93 +0.31 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.17 +0.32 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.40 +0.32 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.70 +0.39 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.00 +0.44 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.30 +0.44 57 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.61 +0.45 57 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.86 +0.40 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.34 +0.65 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.73 +0.61 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.15 +0.68 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.58 +0.75 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.73 +0.91 57 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 8.00 +0.98 58 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 9.37 +1.13 58 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 10.83 +1.11 58 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 12.39 +1.21 58 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 14.13 +1.41 59 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 15.85 +1.43 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.12 +1.04 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.97 +0.98 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.84 +1.02 57 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.43 +2.29 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.77 +1.75 57 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.79 +1.77 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.86 +1.82 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.01 +1.94 57 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.16 +1.96 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.34 +1.99 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.59 +2.09 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.85 +2.13 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.12 +2.15 57 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 44.44 +2.21 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.78 +2.27 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.13 +2.29 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 51.49 +2.31 57 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 53.89 +2.36 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.84 +0.23 57 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 2.09 +0.30 57 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.33 +0.30 57 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.57 +0.30 57 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.85 +0.34 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.16 +0.40 57 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.47 +0.42 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.78 +0.42 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.11 +0.44 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.49 +0.51 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.88 +0.56 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.24 +0.54 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.70 +0.69 57 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 6.13 +0.72 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.58 +0.77 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.05 +0.84 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.29 +0.80 57 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 9.62 +0.93 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.04 +1.10 58 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 12.53 +1.26 58 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 14.11 +1.15 58 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 15.81 +1.46 59 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 17.50 +1.25 59 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 18.78 +0.80 57 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 20.52 +1.34 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 22.40 +1.48 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.30 +1.54 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.20 +1.55 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.20 +1.65 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.24 +1.74 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.29 +1.76 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 34.36 +1.79 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 36.52 +1.89 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 38.68 +1.94 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 40.86 +1.96 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.06 +1.99 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.32 +2.07 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.59 +2.12 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.87 +2.13 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 52.16 +2.15 57 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 54.49 +2.20 57 0 0 0
TOTAL PUT 743 10,915 +228
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$ 96.900
28AUG26 57.50 C 0.00 0.00 0.00 39.44 +0.64 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 36.94 +0.64 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 34.45 +0.65 94 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 31.95 +0.65 82 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 29.45 +0.65 70 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 26.95 +0.64 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 24.45 +0.64 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 21.95 +0.64 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 19.46 +0.65 49 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 16.96 +0.65 40 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 14.46 +0.64 30 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 11.96 +0.64 0 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 9.46 +0.63 0 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 6.98 +0.61 21 0 230 0
28AUG26 92.50 C 0.00 0.00 0.00 4.59 +0.50 21 0 211 0
28AUG26 95.00 C 0.00 0.00 0.00 2.53 +0.32 21 0 262 0
28AUG26 97.50 C 0.92 0.93 0.86 1.05 +0.11 21 167 542 0
28AUG26 100.00 C 0.30 0.34 0.28 0.33 0.00 21 166 674 +41
28AUG26 102.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 486 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 0.00 23 0 370 0
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 41 0 38 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 94 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.08 +0.64 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.59 +0.65 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.10 +0.65 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 34.61 +0.65 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.11 +0.64 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 29.62 +0.64 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.13 +0.64 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.64 +0.64 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.15 +0.64 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.66 +0.63 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.19 +0.62 25 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 14.74 +0.59 24 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 12.36 +0.55 25 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 10.08 +0.49 25 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 7.96 +0.40 25 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 6.06 +0.30 25 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 4.44 +0.34 25 0 85 0
29SEP26 97.50 C 2.94 2.94 2.94 3.03 +0.05 24 15 376 -6
29SEP26 100.00 C 0.00 0.00 0.00 2.03 +0.06 24 0 100 0
29SEP26 102.50 C 1.23 1.27 1.23 1.33 +0.03 24 13 302 0
29SEP26 105.00 C 0.00 0.00 0.00 0.85 -0.01 25 0 317 0
29SEP26 107.50 C 0.00 0.00 0.00 0.50 -0.02 25 0 140 0
29SEP26 110.00 C 0.00 0.00 0.00 0.28 -0.02 25 0 104 0
29SEP26 112.50 C 0.25 0.25 0.25 0.15 -0.02 25 13 74 +13
29SEP26 115.00 C 0.17 0.17 0.17 0.08 -0.01 25 50 186 +50
29SEP26 117.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 102 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 37.24 +0.64 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 34.76 +0.65 33 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 32.27 +0.64 26 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.79 +0.65 29 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 27.30 +0.81 24 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.83 +0.83 26 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.15 +0.42 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.66 +0.63 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.53 +0.62 26 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 15.20 +0.60 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.97 +0.57 25 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 10.87 +0.53 25 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 8.94 +0.48 25 0 252 0
29OCT26 92.50 C 0.00 0.00 0.00 7.21 +0.44 25 0 221 0
29OCT26 95.00 C 0.00 0.00 0.00 5.69 +0.38 25 0 82 0
29OCT26 97.50 C 0.00 0.00 0.00 4.27 +0.31 25 0 144 0
29OCT26 100.00 C 0.00 0.00 0.00 3.23 +0.23 25 0 73 0
29OCT26 102.50 C 0.00 0.00 0.00 2.39 +0.09 25 0 113 0
29OCT26 105.00 C 0.00 0.00 0.00 1.83 +0.17 26 0 46 0
29OCT26 107.50 C 1.21 1.22 1.21 1.30 +0.13 26 36 81 +36
29OCT26 110.00 C 0.99 1.00 0.96 0.90 +0.10 26 46 80 +45
29OCT26 112.50 C 0.73 0.77 0.73 0.61 +0.07 26 27 102 +3
29OCT26 115.00 C 0.00 0.00 0.00 0.40 +0.05 25 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.26 +0.03 25 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.17 +0.03 26 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 24.83 +0.61 23 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.15 +0.42 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.71 +0.68 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.66 +0.75 25 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.41 +0.56 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.27 +0.53 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 11.28 +0.50 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 9.45 +0.45 25 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 7.80 +0.40 25 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 6.35 +0.35 25 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 4.94 +0.16 25 0 50 0
27NOV26 100.00 C 0.00 0.00 0.00 4.05 +0.24 26 0 57 0
27NOV26 102.50 C 0.00 0.00 0.00 3.22 +0.20 26 0 23 0
27NOV26 105.00 C 0.00 0.00 0.00 2.47 +0.16 26 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 1.86 +0.12 26 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.39 +0.10 26 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 1.03 +0.08 26 0 60 0
27NOV26 115.00 C 0.00 0.00 0.00 0.73 +0.04 25 0 110 0
27NOV26 117.50 C 0.00 0.00 0.00 0.52 +0.04 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.37 +0.03 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.22 +0.65 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.73 +0.65 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.24 +0.64 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.76 +0.65 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.28 +0.65 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.79 +0.63 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.30 +0.81 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.83 +0.61 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.16 +0.43 0 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 19.82 +0.63 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.74 +0.77 23 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 15.81 +0.56 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 13.79 +0.53 26 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 11.81 +0.40 25 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 10.06 +0.35 25 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 8.50 +0.31 25 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 7.13 +0.29 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.93 +0.20 25 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 4.92 +0.15 26 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 4.06 +0.21 26 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 3.33 +0.25 26 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 2.66 +0.20 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 2.10 +0.16 26 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 1.64 +0.14 26 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.28 +0.12 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.96 +0.09 26 0 30 0
30DEC26 120.00 C 0.00 0.00 0.00 0.72 +0.07 26 0 24 0
30DEC26 122.50 C 0.00 0.00 0.00 0.56 +0.07 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 42.44 +0.79 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 40.02 +0.81 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.60 +0.82 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.19 +0.83 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.64 +0.75 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.18 +0.67 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.81 +0.64 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.58 +0.72 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 23.34 +0.59 25 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 21.17 +0.66 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.02 +0.57 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.30 +0.57 26 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 15.45 +0.55 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 13.75 +0.54 26 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 12.10 +0.44 26 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 10.63 +0.43 26 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 9.30 +0.41 26 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 8.11 +0.31 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.01 +0.23 26 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 6.08 +0.20 26 0 45 0
30MAR27 105.00 C 0.00 0.00 0.00 5.27 +0.25 26 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 4.56 +0.31 26 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 3.87 +0.26 26 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.27 +0.26 26 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.76 +0.22 26 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.30 +0.20 26 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.88 +0.17 26 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.55 +0.15 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 40.49 +0.75 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 38.10 +0.71 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.77 +0.70 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 33.12 +0.33 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 30.91 +0.34 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.51 +0.51 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.28 +0.50 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.12 +0.48 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 22.22 +0.58 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.43 +0.56 25 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 19.26 +1.10 28 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 17.08 +0.53 26 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 15.53 +0.49 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 14.10 +0.49 27 0 44 0
29JUN27 92.50 C 0.00 0.00 0.00 12.76 +0.45 27 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 11.52 +0.45 27 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 10.36 +0.40 27 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 9.31 +0.40 27 0 9 0
29JUN27 102.50 C 0.00 0.00 0.00 8.33 +0.36 27 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 7.46 +0.36 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 6.62 +0.31 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 5.92 +0.31 27 0 104 0
29JUN27 112.50 C 0.00 0.00 0.00 5.22 +0.27 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 4.65 +0.25 27 0 92 0
29JUN27 117.50 C 0.00 0.00 0.00 4.23 +0.38 28 0 4 0
29JUN27 120.00 C 3.20 3.20 3.20 3.73 +0.21 28 1 1 +1
29JUN27 122.50 C 0.00 0.00 0.00 3.30 +0.30 28 0 6 0
TOTAL CALL 534 14,264 +183
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 374 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 133 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 264 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 639 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 33 0 596 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 27 0 238 0
28AUG26 90.00 P 0.00 0.00 0.00 0.02 -0.04 22 0 343 0
28AUG26 92.50 P 0.36 0.40 0.32 0.13 -0.14 22 71 263 -23
28AUG26 95.00 P 0.79 0.79 0.73 0.58 -0.34 22 184 445 +147
28AUG26 97.50 P 1.89 1.89 1.89 1.67 -0.47 22 14 227 0
28AUG26 100.00 P 0.00 0.00 0.00 3.39 -0.62 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 5.64 -0.65 22 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 8.10 -0.65 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 10.60 -0.65 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 13.10 -0.65 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 15.60 -1.13 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 18.64 -0.58 82 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 21.13 -0.60 89 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 23.63 -0.60 96 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 26.13 -0.60 103 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 136 0
29SEP26 75.00 P 0.07 0.07 0.07 0.01 0.00 29 10 103 -10
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 427 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 243 0
29SEP26 82.50 P 0.00 0.00 0.00 0.08 -0.05 25 0 78 0
29SEP26 85.00 P 0.00 0.00 0.00 0.18 -0.10 25 0 642 0
29SEP26 87.50 P 0.00 0.00 0.00 0.40 -0.17 25 0 676 0
29SEP26 90.00 P 1.05 1.05 0.87 0.79 -0.22 25 34 476 +15
29SEP26 92.50 P 0.00 0.00 0.00 1.41 -0.26 25 0 172 0
29SEP26 95.00 P 0.00 0.00 0.00 2.31 -0.30 25 0 70 0
29SEP26 97.50 P 0.00 0.00 0.00 3.53 -0.42 25 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 5.05 -0.44 26 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 6.68 -0.62 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 8.67 -0.65 25 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 10.86 -0.66 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 13.19 -0.66 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.61 -1.14 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.64 -0.59 41 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.14 -0.59 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.64 -0.59 48 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.14 -0.59 51 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 26 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 44 0
29OCT26 80.00 P 0.33 0.33 0.32 0.18 -0.02 26 45 120 +15
29OCT26 82.50 P 0.00 0.00 0.00 0.34 -0.05 26 0 99 0
29OCT26 85.00 P 0.00 0.00 0.00 0.61 -0.08 26 0 164 0
29OCT26 87.50 P 1.09 1.09 1.06 1.02 -0.10 26 25 249 +10
29OCT26 90.00 P 0.00 0.00 0.00 1.59 -0.16 26 0 171 0
29OCT26 92.50 P 0.00 0.00 0.00 2.37 -0.22 26 0 41 0
29OCT26 95.00 P 0.00 0.00 0.00 3.35 -0.30 26 0 89 0
29OCT26 97.50 P 0.00 0.00 0.00 4.61 -0.33 26 0 121 0
29OCT26 100.00 P 0.00 0.00 0.00 6.11 -0.20 27 0 158 0
29OCT26 102.50 P 0.00 0.00 0.00 7.58 -0.43 25 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 9.41 -0.48 25 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 11.42 -0.52 25 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 13.57 -0.56 25 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 15.83 -1.09 25 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 18.71 -0.66 33 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 21.14 -0.71 35 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.64 -0.67 38 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 26.14 -0.61 41 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.24 -0.04 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.42 -0.07 26 0 6 0
27NOV26 82.50 P 0.00 0.00 0.00 0.70 -0.10 26 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 1.11 -0.11 26 0 53 0
27NOV26 87.50 P 0.00 0.00 0.00 1.63 -0.12 26 0 75 0
27NOV26 90.00 P 0.00 0.00 0.00 2.32 -0.16 26 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 3.19 -0.19 26 0 25 0
27NOV26 95.00 P 0.00 0.00 0.00 4.26 -0.23 26 0 78 0
27NOV26 97.50 P 0.00 0.00 0.00 5.54 -0.33 26 0 44 0
27NOV26 100.00 P 0.00 0.00 0.00 6.94 -0.41 25 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 8.56 -0.45 25 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 10.33 -0.50 25 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.25 -0.53 25 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 14.29 -0.55 25 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 16.44 -1.08 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 19.23 -0.61 30 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.52 -0.70 31 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 23.95 -0.69 33 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 26.24 -0.78 33 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 31 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 0.03 +0.01 27 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 0.09 -0.01 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.16 -0.02 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.28 -0.02 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 0.47 -0.03 26 0 32 0
30DEC26 80.00 P 0.00 0.00 0.00 0.74 -0.06 26 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 1.10 -0.07 26 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 1.54 -0.09 26 0 74 0
30DEC26 87.50 P 0.00 0.00 0.00 2.13 -0.11 25 0 90 0
30DEC26 90.00 P 0.00 0.00 0.00 2.85 -0.19 25 0 46 0
30DEC26 92.50 P 0.00 0.00 0.00 3.82 -0.18 25 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 4.93 -0.22 25 0 315 0
30DEC26 97.50 P 0.00 0.00 0.00 6.23 -0.25 26 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 7.70 -0.29 26 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 9.40 -0.23 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.20 -0.19 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.84 -0.45 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.80 -0.50 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.87 -1.04 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.60 -0.56 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.82 -0.66 30 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.10 -0.75 31 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 26.48 -0.72 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 0.00 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.14 0.00 26 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.23 -0.01 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.35 -0.02 26 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.53 -0.02 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.78 -0.02 26 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.11 -0.04 26 0 11 0
30MAR27 80.00 P 1.50 1.50 1.50 1.52 -0.06 26 20 171 +20
30MAR27 82.50 P 0.00 0.00 0.00 1.99 -0.08 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.59 -0.10 25 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 3.34 -0.11 25 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 4.20 -0.14 25 0 15 0
30MAR27 92.50 P 0.00 0.00 0.00 5.21 -0.17 25 0 33 0
30MAR27 95.00 P 0.00 0.00 0.00 6.37 -0.20 25 0 32 0
30MAR27 97.50 P 0.00 0.00 0.00 7.68 -0.24 25 0 45 0
30MAR27 100.00 P 0.00 0.00 0.00 9.12 -0.26 26 0 30 0
30MAR27 102.50 P 0.00 0.00 0.00 10.72 -0.26 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.44 -0.22 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.27 -0.16 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 15.93 -0.89 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.41 -0.43 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.50 -0.48 28 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.66 -0.47 29 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.86 -0.44 29 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.09 -0.46 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.15 0.00 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.34 -0.01 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.50 -0.01 28 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.71 -0.02 28 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.96 -0.03 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.31 -0.03 28 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.72 -0.10 28 0 9 0
29JUN27 77.50 P 0.00 0.00 0.00 2.27 -0.05 28 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.89 -0.07 28 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 3.56 -0.11 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.38 -0.11 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 5.28 -0.15 28 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 6.30 -0.15 29 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 7.42 -0.19 29 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 8.65 -0.19 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 9.98 -0.24 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 11.42 -0.24 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 12.94 -0.30 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.59 -0.30 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 16.29 -0.35 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 18.12 -0.36 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 19.98 -0.40 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 21.98 -0.42 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 24.00 -0.43 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 26.10 -0.48 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 28.28 -0.48 31 0 0 0
TOTAL PUT 403 13,149 +174
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$ 18.270
28AUG26 11.00 C 0.00 0.00 0.00 7.38 +0.11 201 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.89 +0.12 190 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.39 +0.12 175 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.89 +0.12 161 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.38 +0.11 144 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.89 +0.12 134 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.40 +0.13 123 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.85 +0.08 97 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.38 +0.11 93 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 2.78 0.00 0 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.29 0.00 41 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.82 +0.01 44 0 163 0
28AUG26 17.00 C 0.00 0.00 0.00 1.37 0.00 43 0 744 0
28AUG26 17.50 C 0.00 0.00 0.00 0.98 0.00 44 0 123 0
28AUG26 18.00 C 0.00 0.00 0.00 0.64 0.00 42 0 114 0
28AUG26 18.50 C 0.00 0.00 0.00 0.41 +0.01 44 0 115 0
28AUG26 19.00 C 0.00 0.00 0.00 0.24 0.00 44 0 552 0
28AUG26 19.50 C 0.00 0.00 0.00 0.13 0.00 44 0 301 0
28AUG26 20.00 C 0.07 0.08 0.07 0.06 -0.01 43 30 486 +20
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 385 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 172 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 210 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 332 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.66 +0.15 115 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.42 +0.12 112 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.91 +0.11 102 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.42 +0.11 97 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.92 +0.15 89 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.42 +0.11 82 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.92 +0.12 75 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.44 +0.12 71 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.93 +0.11 63 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.44 +0.13 58 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.94 +0.12 52 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.44 +0.17 46 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.87 0.00 32 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.42 0.00 32 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 2.00 0.00 33 0 1,319 0
29SEP26 17.00 C 0.00 0.00 0.00 1.61 -0.01 32 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 1.27 -0.01 33 0 53 0
29SEP26 18.00 C 0.00 0.00 0.00 0.95 0.00 32 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.73 +0.01 33 0 155 0
29SEP26 19.00 C 0.52 0.52 0.52 0.53 +0.01 33 15 118 0
29SEP26 19.50 C 0.00 0.00 0.00 0.38 0.00 33 0 110 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 -0.01 33 0 748 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 111 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 33 0 131 0
29SEP26 23.00 C 0.04 0.04 0.04 0.02 0.00 33 5 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 44 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.95 +0.18 68 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.45 +0.14 63 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.96 +0.16 58 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.47 +0.15 54 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.96 +0.14 48 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.48 +0.17 45 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.01 +0.18 43 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.53 +0.16 39 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.98 0.00 31 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.56 +0.01 31 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.16 0.00 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.80 0.00 31 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.48 +0.02 31 0 144 0
29OCT26 18.00 C 0.00 0.00 0.00 1.19 0.00 31 0 134 0
29OCT26 18.50 C 0.00 0.00 0.00 0.95 +0.01 31 0 160 0
29OCT26 19.00 C 0.00 0.00 0.00 0.76 +0.01 31 0 95 0
29OCT26 19.50 C 0.00 0.00 0.00 0.59 0.00 31 0 130 0
29OCT26 20.00 C 0.00 0.00 0.00 0.45 0.00 31 0 118 0
29OCT26 21.00 C 0.00 0.00 0.00 0.25 0.00 31 0 89 0
29OCT26 22.00 C 0.00 0.00 0.00 0.13 0.00 31 0 3 0
29OCT26 23.00 C 0.00 0.00 0.00 0.07 0.00 32 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.00 +0.15 42 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.55 +0.17 41 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.09 +0.16 39 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.64 +0.16 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.21 +0.11 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.72 +0.01 32 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.34 0.00 31 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.00 0.00 31 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.68 +0.01 31 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 1.40 0.00 31 0 39 0
27NOV26 18.50 C 0.00 0.00 0.00 1.16 0.00 31 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 0.96 0.00 31 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.79 0.00 31 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.65 0.00 32 0 43 0
27NOV26 21.00 C 0.00 0.00 0.00 0.41 0.00 32 0 16 0
27NOV26 22.00 C 0.00 0.00 0.00 0.25 0.00 32 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.15 0.00 32 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 0.09 0.00 32 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.76 +0.17 67 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.51 +0.16 65 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.02 +0.16 61 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.53 +0.16 57 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.04 +0.16 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.56 +0.19 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.07 +0.19 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.59 +0.18 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.11 +0.17 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.65 +0.15 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.20 +0.16 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.77 +0.15 36 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.36 +0.14 35 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.92 +0.02 33 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.57 +0.02 33 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.25 +0.02 33 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 1.95 +0.02 33 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.69 +0.02 33 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.45 +0.02 33 0 9 0
30DEC26 19.00 C 0.00 0.00 0.00 1.27 +0.03 34 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 1.08 +0.08 34 0 97 0
30DEC26 20.00 C 0.00 0.00 0.00 0.91 +0.07 33 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.61 0.00 33 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.44 +0.02 33 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 +0.01 33 0 34 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 0.00 33 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 0.00 33 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.14 +0.17 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.66 +0.20 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.19 +0.16 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.69 +0.13 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.23 +0.13 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.77 +0.15 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.34 +0.15 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.91 +0.14 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.49 +0.13 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.09 +0.11 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.71 +0.10 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.35 +0.08 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.93 -0.10 31 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.63 -0.10 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.34 -0.12 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.09 -0.11 31 0 31 0
30MAR27 18.50 C 0.00 0.00 0.00 1.85 -0.12 31 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.64 -0.09 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.48 -0.09 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.30 -0.11 32 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.00 -0.10 32 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.75 -0.10 32 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.56 -0.10 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.42 -0.09 32 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.31 -0.07 32 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 0.23 -0.06 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 -0.06 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.79 +0.16 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.32 +0.20 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.85 +0.18 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.40 +0.17 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.95 +0.14 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.53 +0.14 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.11 +0.12 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.72 +0.11 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.34 +0.09 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.98 +0.08 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.65 +0.06 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.25 -0.03 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.04 +0.06 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.75 +0.08 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.50 +0.01 34 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 2.26 0.00 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.99 -0.05 33 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.84 0.00 34 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.66 0.00 34 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.34 0.00 33 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.07 0.00 33 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.85 0.00 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.68 0.00 33 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 0.54 0.00 33 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.42 0.00 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.33 0.00 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.26 0.00 33 0 139 0
TOTAL CALL 50 11,933 +20
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 174 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 145 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 145 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 281 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 168 0
28AUG26 16.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 447 0
28AUG26 17.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 404 0
28AUG26 17.50 P 0.19 0.19 0.19 0.20 -0.01 44 15 272 0
28AUG26 18.00 P 0.37 0.37 0.37 0.38 -0.02 44 30 86 0
28AUG26 18.50 P 0.00 0.00 0.00 0.61 -0.05 42 0 272 0
28AUG26 19.00 P 0.00 0.00 0.00 0.95 -0.02 43 0 58 0
28AUG26 19.50 P 0.00 0.00 0.00 1.34 -0.02 43 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 1.78 -0.01 43 0 42 0
28AUG26 21.00 P 0.00 0.00 0.00 2.73 -0.01 0 0 42 0
28AUG26 22.00 P 0.00 0.00 0.00 3.73 -0.05 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.73 -0.05 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.73 -0.05 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.73 -0.05 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.73 -0.05 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.73 -0.09 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.73 -0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 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 41 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 36 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 0.00 34 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 0.00 34 0 107 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 198 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 -0.01 33 0 1,433 0
29SEP26 17.00 P 0.00 0.00 0.00 0.30 -0.01 33 0 67 0
29SEP26 17.50 P 0.41 0.41 0.41 0.45 -0.02 33 1 92 0
29SEP26 18.00 P 0.00 0.00 0.00 0.65 -0.04 33 0 75 0
29SEP26 18.50 P 0.00 0.00 0.00 0.90 -0.04 32 0 88 0
29SEP26 19.00 P 0.00 0.00 0.00 1.20 -0.02 32 0 133 0
29SEP26 19.50 P 0.00 0.00 0.00 1.55 -0.02 33 0 19 0
29SEP26 20.00 P 0.00 0.00 0.00 1.94 -0.01 33 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.80 -0.01 33 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 3.74 -0.12 32 0 51 0
29SEP26 23.00 P 0.00 0.00 0.00 4.73 -0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.73 -0.05 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.73 -0.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.73 -0.05 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.73 -0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.73 -0.05 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 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 35 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 0.00 31 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 0.00 32 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.13 0.00 31 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 133 0
29OCT26 16.50 P 0.00 0.00 0.00 0.31 -0.01 31 0 108 0
29OCT26 17.00 P 0.00 0.00 0.00 0.45 -0.01 31 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 0.62 -0.02 31 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 0.83 -0.03 31 0 20 0
29OCT26 18.50 P 0.00 0.00 0.00 1.09 -0.02 31 0 30 0
29OCT26 19.00 P 0.00 0.00 0.00 1.39 -0.02 31 0 56 0
29OCT26 19.50 P 0.00 0.00 0.00 1.71 -0.01 31 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.08 -0.01 31 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.89 -0.01 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.74 -0.16 26 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.74 -0.10 31 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.73 -0.08 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.73 -0.09 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.73 -0.09 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.73 -0.09 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.73 -0.09 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.06 0.00 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 0.00 32 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.23 0.00 32 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.33 0.00 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.46 0.00 32 0 34 0
27NOV26 17.00 P 0.00 0.00 0.00 0.60 -0.02 31 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.78 -0.02 31 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 1.01 -0.02 31 0 27 0
27NOV26 18.50 P 0.00 0.00 0.00 1.29 -0.01 32 0 40 0
27NOV26 19.00 P 0.00 0.00 0.00 1.58 -0.02 32 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 1.88 0.00 31 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.23 -0.01 31 0 2 0
27NOV26 21.00 P 0.00 0.00 0.00 3.01 0.00 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.82 -0.15 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.74 -0.15 28 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.74 -0.11 32 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.73 -0.11 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.73 -0.09 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.73 -0.09 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.73 -0.09 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.01 34 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 0.00 33 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.18 0.00 33 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.25 -0.01 32 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.35 0.00 33 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.47 0.00 32 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.61 -0.01 32 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 0.78 +0.01 32 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 1.00 +0.04 33 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 1.26 +0.07 33 0 165 0
30DEC26 18.50 P 0.00 0.00 0.00 1.46 0.00 32 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 1.73 -0.04 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.10 +0.01 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.43 0.00 33 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.09 -0.14 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.92 -0.12 31 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.79 -0.14 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.78 -0.10 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.74 -0.10 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.73 -0.09 0 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 8.73 -0.09 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.73 -0.09 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 -0.04 31 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.18 -0.05 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.26 -0.05 32 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.35 -0.06 32 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.45 -0.06 32 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.58 -0.05 32 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.73 -0.06 32 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.90 -0.06 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.09 -0.06 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.30 -0.07 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.53 -0.12 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.80 -0.13 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.13 -0.08 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.36 -0.08 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.68 -0.10 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.41 -0.11 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.18 -0.11 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.00 -0.11 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.86 -0.13 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.76 -0.15 29 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.75 -0.11 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.73 -0.10 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.73 -0.09 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 2 0
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 0.00 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.35 -0.01 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 0.69 +0.01 33 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 0.83 0.00 32 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 0.98 0.00 32 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.17 -0.01 32 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.37 0.00 32 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.60 0.00 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.83 -0.01 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 2.66 -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 3.28 -0.02 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.96 -0.07 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.69 -0.10 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.48 -0.11 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.31 -0.11 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.14 -0.15 29 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.01 -0.16 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.90 -0.16 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.80 -0.17 23 0 0 0
TOTAL PUT 46 14,165 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 87.050
21AUG26 66.00 C 0.00 0.00 0.00 21.22 - 206 0 0 -
21AUG26 67.00 C 0.00 0.00 0.00 20.06 +1.49 0 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 19.28 +1.70 199 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 18.25 +1.68 183 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 17.06 +1.49 0 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 16.13 +1.56 137 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 15.13 +1.56 129 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 14.19 +1.62 135 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 13.11 +1.54 107 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 12.06 +1.49 0 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 11.31 +1.74 126 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 10.06 +1.49 0 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 9.06 +1.48 0 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 8.12 +1.52 71 0 3 0
21AUG26 80.00 C 0.00 0.00 0.00 7.07 +1.45 46 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 6.08 +1.29 45 0 230 0
21AUG26 82.00 C 0.00 0.00 0.00 5.27 +1.57 64 0 90 0
21AUG26 83.00 C 3.74 3.99 3.74 4.28 +1.37 55 60 120 0
21AUG26 84.00 C 2.91 2.91 2.62 3.36 +1.15 51 36 62 +24
21AUG26 85.00 C 2.10 2.89 2.10 2.58 +0.97 50 9 155 -8
21AUG26 86.00 C 1.54 2.40 1.43 1.84 +0.68 48 46 789 -15
21AUG26 87.00 C 1.08 1.88 0.89 1.25 +0.46 47 292 362 +193
21AUG26 88.00 C 0.72 1.38 0.69 0.83 +0.32 48 429 480 +282
21AUG26 89.00 C 0.53 0.91 0.50 0.51 +0.20 47 168 472 +99
21AUG26 90.00 C 0.30 0.60 0.30 0.29 +0.11 47 400 644 -7
21AUG26 91.00 C 0.24 0.36 0.19 0.16 +0.06 47 98 224 +4
21AUG26 92.00 C 0.16 0.21 0.15 0.08 +0.03 47 76 347 +65
21AUG26 93.00 C 0.11 0.15 0.09 0.04 +0.01 48 107 528 +90
21AUG26 94.00 C 0.10 0.10 0.10 0.02 0.00 48 100 596 +70
21AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 745 0
21AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 54 0 399 0
21AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 59 0 251 0
21AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 64 0 184 0
21AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 69 0 174 0
21AUG26 100.00 C 0.04 0.04 0.04 0.01 0.00 74 16 448 0
21AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 79 0 186 0
21AUG26 102.00 C 0.03 0.03 0.03 0.01 0.00 83 16 116 0
21AUG26 103.00 C 0.01 0.01 0.01 0.01 0.00 88 36 137 +36
21AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
21AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 839 0
21AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
21AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 105 0 96 0
21AUG26 108.00 C 0.01 0.01 0.01 0.01 0.00 110 30 530 +30
21AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 114 0 100 0
21AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 118 0 28 0
21AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 126 0 4 0
21AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 53.43 - 326 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 52.69 +2.11 352 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 51.39 +1.81 301 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 50.62 +2.04 324 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 49.43 +1.85 290 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 48.43 +1.85 282 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 47.74 +2.16 310 0 494 0
28AUG26 41.00 C 0.00 0.00 0.00 46.44 +1.86 267 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 45.43 +1.85 258 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 44.44 +1.86 252 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 43.44 +1.85 245 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 42.43 +1.84 236 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 41.68 +2.09 255 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 40.69 +2.10 249 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 39.45 +1.86 218 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 38.40 +1.81 205 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 37.45 +1.86 205 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 34.94 +1.85 188 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 32.49 +1.90 177 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 29.96 +1.86 160 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.68 +2.08 162 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 24.84 +1.74 122 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 22.62 +2.02 130 0 249 0
28AUG26 67.50 C 0.00 0.00 0.00 20.19 +2.09 120 0 653 0
28AUG26 70.00 C 0.00 0.00 0.00 17.61 +2.00 102 0 1,211 0
28AUG26 72.50 C 0.00 0.00 0.00 15.05 +1.93 86 0 596 0
28AUG26 75.00 C 13.33 13.33 12.33 12.33 +1.73 62 2 578 0
28AUG26 77.50 C 0.00 0.00 0.00 9.69 +1.39 42 0 1,163 0
28AUG26 80.00 C 7.60 7.60 7.60 7.47 +1.50 46 1 2,707 0
28AUG26 82.50 C 5.61 6.09 5.61 5.15 +1.02 39 13 2,236 +10
28AUG26 85.00 C 3.00 4.26 3.00 3.60 +0.92 44 852 3,516 +297
28AUG26 87.50 C 1.90 2.75 1.77 2.19 +0.59 43 1,962 6,305 +1,426
28AUG26 90.00 C 1.06 1.62 0.94 1.22 +0.37 43 1,923 8,210 +203
28AUG26 92.50 C 0.46 0.90 0.46 0.62 +0.20 42 1,099 5,661 +293
28AUG26 95.00 C 0.25 0.51 0.25 0.28 +0.09 42 932 3,213 +303
28AUG26 97.50 C 0.20 0.28 0.19 0.12 +0.04 42 497 3,375 +65
28AUG26 100.00 C 0.15 0.18 0.13 0.05 +0.02 43 423 4,605 -204
28AUG26 102.50 C 0.12 0.13 0.12 0.02 +0.01 43 39 1,535 +10
28AUG26 105.00 C 0.09 0.10 0.09 0.01 0.00 45 24 4,940 0
28AUG26 107.50 C 0.06 0.08 0.06 0.01 0.00 50 192 1,624 0
28AUG26 110.00 C 0.05 0.05 0.05 0.01 0.00 55 30 1,238 +25
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 64 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 0.02 0.01 0.00 73 36 792 -16
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 85 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 256 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 93 0 155 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 100 0 500 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 104 0 320 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 130 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 138 0 155 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 53.54 - 155 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 52.73 +2.06 162 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 51.69 +2.11 155 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 50.62 +1.98 146 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 49.61 +1.99 142 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 48.71 +2.08 143 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 47.95 +2.34 150 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 46.91 +2.31 144 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 45.69 +2.00 130 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 44.77 +2.08 130 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 43.78 +2.09 126 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 42.68 +1.98 118 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.99 +2.34 127 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 40.78 +2.16 115 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 39.74 +2.11 110 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 38.67 +2.00 104 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 37.76 +2.09 104 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 35.46 +2.30 103 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 32.79 +2.16 89 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 30.24 +2.14 80 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.80 +1.90 75 0 191 0
29SEP26 62.50 C 0.00 0.00 0.00 25.31 +2.08 68 0 63 0
29SEP26 65.00 C 0.00 0.00 0.00 23.02 +2.07 67 0 661 0
29SEP26 67.50 C 0.00 0.00 0.00 20.55 +2.21 61 0 498 0
29SEP26 70.00 C 0.00 0.00 0.00 18.14 +2.16 56 0 6,513 0
29SEP26 72.50 C 0.00 0.00 0.00 15.35 +1.20 43 0 2,150 0
29SEP26 75.00 C 14.21 14.21 14.21 13.21 +1.23 43 4 1,242 -4
29SEP26 77.50 C 10.86 10.86 10.69 11.21 +1.33 43 60 2,476 0
29SEP26 80.00 C 8.41 8.41 8.41 9.35 +0.94 43 1 6,187 0
29SEP26 82.50 C 7.30 7.30 7.30 7.66 +1.01 43 3 3,893 -3
29SEP26 85.00 C 6.20 7.11 6.20 6.18 +0.76 42 32 8,074 -2
29SEP26 87.50 C 4.79 5.70 4.65 5.04 +0.70 43 268 7,130 +72
29SEP26 90.00 C 3.80 4.65 3.78 4.03 +0.61 44 668 10,211 +451
29SEP26 92.50 C 2.90 3.71 2.90 3.16 +0.50 44 421 3,773 -122
29SEP26 95.00 C 2.35 2.88 2.25 2.42 +0.40 44 206 10,802 +24
29SEP26 97.50 C 1.80 2.33 1.77 1.82 +0.31 44 189 2,266 +17
29SEP26 100.00 C 1.42 1.83 1.42 1.36 +0.25 44 132 14,821 -10
29SEP26 102.50 C 1.14 1.33 1.14 1.00 +0.19 44 148 6,661 -2
29SEP26 105.00 C 0.98 1.15 0.98 0.72 +0.14 44 146 3,071 +80
29SEP26 107.50 C 0.73 0.91 0.73 0.52 +0.11 44 138 1,778 0
29SEP26 110.00 C 0.70 0.73 0.70 0.37 +0.08 44 81 7,064 -5
29SEP26 112.50 C 0.57 0.57 0.51 0.26 +0.06 44 12 1,446 +5
29SEP26 115.00 C 0.47 0.50 0.43 0.18 +0.04 44 194 3,438 +10
29SEP26 117.50 C 0.00 0.00 0.00 0.12 +0.02 43 0 5,553 0
29SEP26 120.00 C 0.34 0.34 0.31 0.09 +0.02 44 54 3,167 0
29SEP26 122.50 C 0.29 0.29 0.29 0.06 +0.01 44 50 1,540 +50
29SEP26 125.00 C 0.21 0.22 0.21 0.04 +0.01 44 78 1,540 -40
29SEP26 127.50 C 0.20 0.21 0.20 0.03 +0.01 44 5 542 -1
29SEP26 130.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 2,668 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 420 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 178 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 801 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,223 0
29SEP26 160.00 C 0.04 0.04 0.04 0.01 0.00 60 60 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 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
29SEP26 170.00 C 0.03 0.03 0.03 0.01 0.00 66 57 120 +57
29OCT26 34.00 C 0.00 0.00 0.00 53.72 - 123 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 52.82 +2.07 124 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 51.75 +1.99 117 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 50.69 +1.93 111 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 49.69 +1.92 107 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 48.77 +2.14 108 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 47.95 +2.17 111 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 46.91 +2.12 106 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 45.84 +2.05 101 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 44.89 +2.09 99 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 43.78 +1.98 92 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 42.82 +2.12 91 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 41.99 +2.17 94 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 40.84 +2.18 86 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 39.84 +2.21 83 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 38.94 +2.27 84 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 37.87 +2.20 79 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 35.46 +2.30 75 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 33.08 +2.37 72 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 30.57 +2.26 66 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.17 +2.26 62 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.84 +2.17 60 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 23.35 +1.78 54 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.05 +1.74 51 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.78 +1.65 49 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 16.61 +1.84 47 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 14.14 +1.21 41 0 262 0
29OCT26 77.50 C 0.00 0.00 0.00 12.29 +1.13 41 0 338 0
29OCT26 80.00 C 11.23 11.23 11.23 10.59 +1.26 41 30 653 +30
29OCT26 82.50 C 8.97 9.26 8.97 9.00 +0.99 41 40 689 +40
29OCT26 85.00 C 7.85 7.85 7.85 7.65 +0.89 41 1 1,207 -1
29OCT26 87.50 C 6.32 6.79 6.31 6.43 +0.74 41 210 1,239 +42
29OCT26 90.00 C 5.70 5.76 5.44 5.39 +0.63 42 256 2,357 +30
29OCT26 92.50 C 4.30 4.77 4.30 4.52 +0.59 42 162 1,874 -60
29OCT26 95.00 C 3.66 4.20 3.66 3.72 +0.53 42 75 3,674 +30
29OCT26 97.50 C 2.97 3.39 2.96 3.02 +0.45 42 192 2,126 +62
29OCT26 100.00 C 2.56 2.95 2.56 2.44 +0.38 42 51 1,109 -44
29OCT26 102.50 C 2.08 2.47 2.08 1.95 +0.32 42 41 760 +32
29OCT26 105.00 C 0.00 0.00 0.00 1.55 +0.26 42 0 1,122 0
29OCT26 107.50 C 0.00 0.00 0.00 1.23 +0.22 42 0 532 0
29OCT26 110.00 C 1.11 1.45 1.11 0.96 +0.17 42 134 688 -30
29OCT26 112.50 C 0.00 0.00 0.00 0.75 +0.14 42 0 446 0
29OCT26 115.00 C 0.00 0.00 0.00 0.58 +0.11 42 0 532 0
29OCT26 117.50 C 0.00 0.00 0.00 0.45 +0.09 42 0 17 0
29OCT26 120.00 C 0.00 0.00 0.00 0.35 +0.08 42 0 180 0
29OCT26 122.50 C 0.67 0.67 0.67 0.27 +0.06 42 100 106 +76
29OCT26 125.00 C 0.60 0.60 0.60 0.20 +0.04 41 8 38 +8
29OCT26 127.50 C 0.00 0.00 0.00 0.15 +0.03 41 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.12 +0.03 42 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 0.09 +0.02 42 0 100 0
29OCT26 135.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29OCT26 140.00 C 0.30 0.30 0.30 0.04 +0.01 42 10 200 0
29OCT26 142.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 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 34.00 C 0.00 0.00 0.00 53.72 - 100 0 0 -
27NOV26 35.00 C 0.00 0.00 0.00 52.82 +1.92 101 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 51.75 +1.91 95 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 50.72 +1.83 91 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 49.69 +1.80 87 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 48.79 +1.96 88 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 47.95 +2.07 91 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 46.91 +1.99 87 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 45.84 +1.88 82 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 44.89 +2.06 81 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 43.84 +1.87 77 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 42.82 +2.12 73 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 41.99 +2.09 76 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 40.84 +1.81 69 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 39.86 +2.03 68 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 38.94 +2.03 68 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 38.14 +2.21 71 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 35.65 +1.92 65 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 33.24 +2.19 62 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 30.84 +2.18 58 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 28.50 +2.16 56 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 26.17 +1.91 53 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 23.91 +1.81 51 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 21.68 +1.81 49 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 19.54 +1.82 47 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 17.50 +1.65 46 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 15.49 +1.77 44 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 13.39 +1.07 42 0 62 0
27NOV26 80.00 C 12.45 12.45 12.45 11.79 +1.07 42 30 60 +30
27NOV26 82.50 C 10.51 10.51 10.51 10.20 +0.88 41 30 69 0
27NOV26 85.00 C 0.00 0.00 0.00 9.01 +0.90 42 0 270 0
27NOV26 87.50 C 8.29 8.35 8.18 7.79 +0.76 42 90 400 +48
27NOV26 90.00 C 7.03 7.20 7.03 6.74 +0.64 42 120 606 0
27NOV26 92.50 C 6.17 6.17 6.17 5.82 +0.56 42 30 2,080 0
27NOV26 95.00 C 5.35 5.35 5.35 5.02 +0.56 42 32 1,002 0
27NOV26 97.50 C 0.00 0.00 0.00 4.26 +0.50 42 0 826 0
27NOV26 100.00 C 3.50 3.72 3.50 3.60 +0.44 42 102 909 -34
27NOV26 102.50 C 3.06 3.56 3.02 3.02 +0.37 42 164 597 -63
27NOV26 105.00 C 2.71 2.71 2.71 2.53 +0.32 42 30 449 +30
27NOV26 107.50 C 0.00 0.00 0.00 2.11 +0.28 42 0 525 0
27NOV26 110.00 C 2.27 2.27 2.27 1.76 +0.25 42 30 534 -28
27NOV26 112.50 C 2.10 2.10 2.10 1.45 +0.20 42 1 314 +1
27NOV26 115.00 C 0.00 0.00 0.00 1.20 +0.17 42 0 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.99 +0.15 42 0 663 0
27NOV26 120.00 C 1.37 1.37 1.37 0.81 +0.12 42 2 373 0
27NOV26 122.50 C 1.18 1.18 1.18 0.66 +0.10 42 3 468 +3
27NOV26 125.00 C 0.00 0.00 0.00 0.54 +0.08 42 0 321 0
27NOV26 127.50 C 1.01 1.01 1.01 0.44 +0.07 42 100 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.36 +0.06 42 0 336 0
27NOV26 132.50 C 0.00 0.00 0.00 0.29 +0.05 42 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.24 +0.05 42 0 501 0
27NOV26 137.50 C 0.00 0.00 0.00 0.19 +0.03 42 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 2 0
27NOV26 142.50 C 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 1 0
27NOV26 147.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.05 0.00 42 0 100 0
27NOV26 155.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.03 0.00 41 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.02 0.00 41 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 53.72 - 83 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 52.82 +1.92 85 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 51.75 +1.85 79 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 50.91 +2.02 82 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 49.75 +1.85 74 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 48.79 +1.96 73 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 47.95 +2.07 76 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 46.91 +1.99 72 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 45.84 +1.82 67 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 45.04 +1.93 71 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 43.84 +1.68 63 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 43.20 +2.20 71 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 42.13 +2.20 67 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 41.28 +2.08 68 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 40.32 +2.10 67 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 39.39 +2.23 66 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 38.34 +2.14 63 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 36.04 +2.22 61 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 33.71 +2.23 59 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 31.30 +2.14 55 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 29.08 +2.04 54 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 26.79 +1.96 51 0 165 0
30DEC26 65.00 C 24.50 24.50 24.50 24.57 +1.83 49 1 288 +1
30DEC26 67.50 C 0.00 0.00 0.00 22.45 +1.80 48 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 20.41 +1.66 47 0 16,623 0
30DEC26 72.50 C 0.00 0.00 0.00 18.03 +1.27 43 0 1,470 0
30DEC26 75.00 C 16.19 16.81 16.19 16.54 +1.60 44 60 1,123 +59
30DEC26 77.50 C 14.18 14.18 14.18 14.54 +0.99 42 30 1,111 -30
30DEC26 80.00 C 0.00 0.00 0.00 13.10 +0.97 43 0 7,922 0
30DEC26 82.50 C 0.00 0.00 0.00 11.67 +1.00 42 0 2,419 0
30DEC26 85.00 C 10.89 10.89 10.89 10.22 +0.76 42 30 8,399 0
30DEC26 87.50 C 0.00 0.00 0.00 9.12 +0.73 42 0 2,597 0
30DEC26 90.00 C 8.58 8.58 8.58 8.11 +0.69 42 1 17,444 0
30DEC26 92.50 C 7.20 7.20 7.20 7.13 +0.59 42 10 2,998 -10
30DEC26 95.00 C 6.10 6.60 6.10 6.37 +0.59 43 49 5,542 -5
30DEC26 97.50 C 6.05 6.05 6.05 5.56 +0.52 43 2 1,569 0
30DEC26 100.00 C 4.60 5.29 4.60 4.84 +0.47 43 168 7,573 -6
30DEC26 102.50 C 4.48 4.48 4.48 4.21 +0.42 43 11 996 0
30DEC26 105.00 C 0.00 0.00 0.00 3.65 +0.38 43 0 4,452 0
30DEC26 107.50 C 0.00 0.00 0.00 3.15 +0.33 43 0 1,123 0
30DEC26 110.00 C 2.95 3.07 2.95 2.72 +0.29 43 16 4,573 0
30DEC26 112.50 C 0.00 0.00 0.00 2.34 +0.26 42 0 2,681 0
30DEC26 115.00 C 2.46 2.46 2.46 2.01 +0.23 42 60 2,772 0
30DEC26 117.50 C 0.00 0.00 0.00 1.72 +0.19 42 0 2,335 0
30DEC26 120.00 C 0.00 0.00 0.00 1.47 +0.17 42 0 2,126 0
30DEC26 122.50 C 1.92 1.92 1.92 1.26 +0.15 42 1 1,046 0
30DEC26 125.00 C 0.00 0.00 0.00 1.07 +0.13 42 0 966 0
30DEC26 127.50 C 0.00 0.00 0.00 0.91 +0.11 42 0 1,031 0
30DEC26 130.00 C 0.00 0.00 0.00 0.78 +0.10 42 0 3,434 0
30DEC26 132.50 C 0.00 0.00 0.00 0.66 +0.08 42 0 2,831 0
30DEC26 135.00 C 0.00 0.00 0.00 0.56 +0.07 42 0 1,213 0
30DEC26 137.50 C 0.00 0.00 0.00 0.48 +0.07 42 0 743 0
30DEC26 140.00 C 0.00 0.00 0.00 0.40 +0.05 42 0 1,099 0
30DEC26 142.50 C 0.00 0.00 0.00 0.34 +0.04 42 0 633 0
30DEC26 145.00 C 0.00 0.00 0.00 0.29 +0.04 42 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.24 +0.03 42 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.21 +0.03 42 0 911 0
30DEC26 152.50 C 0.00 0.00 0.00 0.17 +0.02 42 0 647 0
30DEC26 155.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 423 0
30DEC26 157.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 524 0
30DEC26 160.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 2,082 0
30DEC26 162.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.06 0.00 42 0 50 0
30DEC26 170.00 C 0.44 0.44 0.44 0.05 0.00 42 5 65 +5
30MAR27 34.00 C 0.00 0.00 0.00 54.05 - 68 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 53.15 +2.07 68 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 52.15 +2.02 66 0 0 0
30MAR27 37.00 C 51.00 51.00 51.00 51.48 +2.32 71 1 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 50.23 +2.00 63 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 49.28 +1.98 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 48.33 +1.86 61 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 47.69 +2.32 66 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 46.80 +2.26 66 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 45.87 +2.27 65 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 44.87 +2.20 63 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 44.00 +2.27 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 42.99 +1.96 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 42.06 +2.19 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 41.13 +2.16 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 40.21 +2.22 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 39.29 +1.75 57 0 4,496 0
30MAR27 52.50 C 0.00 0.00 0.00 37.01 +2.21 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.79 +2.14 53 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 32.55 +1.89 51 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 30.38 +1.83 49 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 28.29 +1.81 48 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 26.27 +1.75 47 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 24.34 +1.69 46 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 22.51 +1.58 45 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 20.77 +1.52 45 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 19.12 +1.48 44 0 536 0
30MAR27 77.50 C 0.00 0.00 0.00 17.57 +1.40 44 0 2,982 0
30MAR27 80.00 C 0.00 0.00 0.00 15.84 +1.08 43 0 2,040 0
30MAR27 82.50 C 0.00 0.00 0.00 14.47 +1.02 42 0 931 0
30MAR27 85.00 C 0.00 0.00 0.00 13.22 +1.23 42 0 14,273 0
30MAR27 87.50 C 0.00 0.00 0.00 12.06 +0.88 42 0 634 0
30MAR27 90.00 C 0.00 0.00 0.00 11.03 +0.81 42 0 5,859 0
30MAR27 92.50 C 0.00 0.00 0.00 10.02 +0.70 42 5 441 +5
30MAR27 95.00 C 0.00 0.00 0.00 9.14 +0.65 42 0 2,777 0
30MAR27 97.50 C 0.00 0.00 0.00 8.32 +0.58 42 0 357 0
30MAR27 100.00 C 0.00 0.00 0.00 7.61 +0.58 43 0 1,737 0
30MAR27 102.50 C 0.00 0.00 0.00 6.89 +0.54 43 0 432 0
30MAR27 105.00 C 0.00 0.00 0.00 6.23 +0.50 43 0 673 0
30MAR27 107.50 C 0.00 0.00 0.00 5.63 +0.46 43 0 393 0
30MAR27 110.00 C 0.00 0.00 0.00 5.08 +0.42 42 0 2,733 0
30MAR27 112.50 C 5.35 5.35 5.35 4.59 +0.40 42 1 2,467 -1
30MAR27 115.00 C 0.00 0.00 0.00 4.13 +0.36 42 0 361 0
30MAR27 117.50 C 0.00 0.00 0.00 3.72 +0.33 42 0 177 0
30MAR27 120.00 C 0.00 0.00 0.00 3.35 +0.31 42 0 1,231 0
30MAR27 122.50 C 0.00 0.00 0.00 3.01 +0.28 42 0 420 0
30MAR27 125.00 C 0.00 0.00 0.00 2.71 +0.26 42 0 1,793 0
30MAR27 127.50 C 0.00 0.00 0.00 2.43 +0.23 42 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 2.19 +0.22 42 0 31 0
30MAR27 132.50 C 0.00 0.00 0.00 1.96 +0.19 42 0 33 0
30MAR27 135.00 C 2.40 2.40 2.40 1.76 +0.18 42 1 1 +1
30MAR27 137.50 C 0.00 0.00 0.00 1.58 +0.16 42 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 1.42 +0.15 42 0 85 0
30MAR27 142.50 C 2.07 2.12 2.07 1.27 +0.13 42 33 32 +31
30MAR27 145.00 C 0.00 0.00 0.00 1.14 +0.12 42 0 159 0
30MAR27 147.50 C 0.00 0.00 0.00 1.02 +0.11 42 0 6 0
30MAR27 150.00 C 0.00 0.00 0.00 0.91 +0.09 42 0 34 0
30MAR27 152.50 C 0.00 0.00 0.00 0.82 +0.09 42 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 0.73 +0.08 42 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.66 +0.08 42 0 191 0
30MAR27 160.00 C 1.35 1.35 1.35 0.59 +0.07 42 2 37 -2
30MAR27 162.50 C 0.00 0.00 0.00 0.53 +0.06 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.47 +0.05 42 0 56 0
30MAR27 167.50 C 1.11 1.11 1.11 0.42 +0.05 42 100 133 +100
30MAR27 170.00 C 0.00 0.00 0.00 0.38 +0.05 42 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 54.72 - 66 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 53.79 +1.98 65 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 52.86 +2.00 64 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 51.93 +1.76 63 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 51.14 +1.99 64 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 50.19 +1.99 63 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 49.28 +2.00 62 0 2 0
29JUN27 41.00 C 0.00 0.00 0.00 48.37 +1.92 61 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 47.45 +2.00 60 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 46.48 +1.84 58 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 45.58 +1.84 58 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 44.67 +1.91 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 43.74 +1.79 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 42.88 +2.15 55 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 41.97 +1.93 54 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 41.18 +2.08 55 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 40.22 +1.93 53 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 38.08 +2.03 52 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 35.92 +1.86 50 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 33.83 +1.88 49 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 31.82 +1.73 48 0 80 0
29JUN27 62.50 C 0.00 0.00 0.00 29.88 +1.81 47 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 28.02 +1.77 46 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 26.24 +1.75 46 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 24.54 +1.71 45 0 381 0
29JUN27 72.50 C 0.00 0.00 0.00 22.93 +1.58 45 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 21.34 +1.58 45 0 1,241 0
29JUN27 77.50 C 0.00 0.00 0.00 19.89 +1.51 44 0 430 0
29JUN27 80.00 C 0.00 0.00 0.00 18.26 +1.11 43 0 1,353 0
29JUN27 82.50 C 0.00 0.00 0.00 16.96 +1.06 43 0 364 0
29JUN27 85.00 C 0.00 0.00 0.00 15.74 +1.00 43 0 655 0
29JUN27 87.50 C 15.12 15.12 15.12 14.92 +1.24 44 30 407 0
29JUN27 90.00 C 0.00 0.00 0.00 13.71 +1.02 43 0 608 0
29JUN27 92.50 C 0.00 0.00 0.00 12.56 +0.84 43 0 955 0
29JUN27 95.00 C 0.00 0.00 0.00 11.66 +0.74 43 0 348 0
29JUN27 97.50 C 0.00 0.00 0.00 10.84 +0.75 43 0 554 0
29JUN27 100.00 C 0.00 0.00 0.00 10.09 +0.73 43 6 563 -5
29JUN27 102.50 C 0.00 0.00 0.00 9.38 +0.68 43 0 171 0
29JUN27 105.00 C 0.00 0.00 0.00 8.74 +0.71 43 0 736 0
29JUN27 107.50 C 0.00 0.00 0.00 8.08 +0.67 43 1 864 0
29JUN27 110.00 C 7.91 7.91 7.91 7.47 +0.63 43 30 201 +30
29JUN27 112.50 C 7.49 7.49 7.49 6.90 +0.60 43 30 156 +30
29JUN27 115.00 C 6.81 6.99 6.81 6.37 +0.56 43 125 4,316 +65
29JUN27 117.50 C 6.37 6.37 6.37 5.89 +0.54 43 95 112 +65
29JUN27 120.00 C 0.00 0.00 0.00 5.43 +0.50 43 0 41 0
29JUN27 122.50 C 5.22 5.22 5.22 5.02 +0.48 43 40 40 +40
29JUN27 125.00 C 0.00 0.00 0.00 4.63 +0.45 43 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 4.27 +0.42 43 0 30 0
29JUN27 130.00 C 4.65 4.72 4.44 3.94 +0.40 43 458 394 +389
29JUN27 132.50 C 4.22 4.22 4.22 3.64 +0.38 43 30 38 +30
29JUN27 135.00 C 0.00 0.00 0.00 3.35 +0.35 43 0 202 0
29JUN27 137.50 C 3.85 3.85 3.76 3.09 +0.33 43 200 241 +200
29JUN27 140.00 C 3.57 3.78 3.57 2.85 +0.31 43 39 47 +38
29JUN27 142.50 C 3.42 3.48 3.42 2.63 +0.29 43 300 300 +192
29JUN27 145.00 C 0.00 0.00 0.00 2.43 +0.28 43 0 218 0
29JUN27 147.50 C 3.03 3.18 3.03 2.24 +0.26 43 150 120 +99
29JUN27 150.00 C 2.85 2.95 2.85 2.06 +0.24 43 200 314 +100
29JUN27 152.50 C 2.68 2.68 2.68 1.90 +0.22 43 100 200 +100
29JUN27 155.00 C 2.56 2.56 2.56 1.76 +0.22 43 100 200 +100
29JUN27 157.50 C 2.44 2.44 2.44 1.62 +0.20 43 100 210 +100
29JUN27 160.00 C 0.00 0.00 0.00 1.49 +0.18 43 0 343 0
29JUN27 162.50 C 0.00 0.00 0.00 1.38 +0.17 43 0 85 0
29JUN27 165.00 C 0.00 0.00 0.00 1.27 +0.16 43 0 1 0
29JUN27 167.50 C 2.06 2.10 2.06 1.17 +0.15 43 102 1,904 0
29JUN27 170.00 C 1.84 2.06 1.84 1.08 +0.14 43 4 137 +3
TOTAL CALL 17,752 481,125 +5,778
21AUG26 66.00 P 0.00 0.00 0.00 0.01 - 142 0 0 -
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
21AUG26 78.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 41 0
21AUG26 79.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 113 0
21AUG26 80.00 P 0.08 0.08 0.06 0.01 -0.06 49 14 321 0
21AUG26 81.00 P 0.12 0.12 0.10 0.03 -0.10 50 100 185 -3
21AUG26 82.00 P 0.18 0.18 0.10 0.06 -0.19 48 44 218 -11
21AUG26 83.00 P 0.30 0.33 0.14 0.12 -0.33 47 129 115 -14
21AUG26 84.00 P 0.73 0.73 0.23 0.24 -0.49 47 231 349 -57
21AUG26 85.00 P 0.82 0.85 0.31 0.45 -0.65 47 397 1,516 +24
21AUG26 86.00 P 1.21 1.21 0.53 0.72 -0.88 45 306 867 +122
21AUG26 87.00 P 1.32 1.32 0.85 1.17 -1.10 46 128 250 -23
21AUG26 88.00 P 1.64 1.73 1.25 1.73 -1.29 46 102 497 +8
21AUG26 89.00 P 1.90 1.90 1.90 2.43 -1.41 47 1 379 +1
21AUG26 90.00 P 2.80 3.10 2.80 3.24 -1.49 48 46 305 +22
21AUG26 91.00 P 4.10 4.10 4.10 4.12 -1.37 49 2 233 0
21AUG26 92.00 P 5.49 5.49 4.60 5.13 -1.49 58 4 150 -1
21AUG26 93.00 P 0.00 0.00 0.00 5.99 -1.48 50 0 218 0
21AUG26 94.00 P 0.00 0.00 0.00 6.96 -1.63 47 0 46 0
21AUG26 95.00 P 8.40 8.40 8.40 8.09 -1.64 78 1 102 -1
21AUG26 96.00 P 0.00 0.00 0.00 9.17 -1.45 94 0 240 0
21AUG26 97.00 P 0.00 0.00 0.00 10.11 -1.45 94 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 10.95 -1.76 0 0 90 0
21AUG26 99.00 P 0.00 0.00 0.00 11.95 -1.72 0 0 30 0
21AUG26 100.00 P 0.00 0.00 0.00 12.95 -1.72 0 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 13.95 -1.67 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 14.95 -1.50 0 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 15.95 -1.53 0 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 16.95 -1.54 0 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 17.95 -1.75 0 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 18.95 -1.80 0 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 19.95 -1.65 0 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 20.95 -1.50 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 21.95 -1.73 0 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 22.95 -1.61 0 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 23.95 -1.50 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 24.95 -1.58 0 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 25.95 -1.54 0 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 26.95 -1.80 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 - 208 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 174 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 169 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 164 0 34 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 159 0 412 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 154 0 44 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 150 0 25 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 145 0 65 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 140 0 65 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 136 0 365 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 131 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 127 0 165 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 399 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 106 0 451 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 538 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 587 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 375 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5,473 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,742 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,328 0
28AUG26 72.50 P 0.05 0.08 0.05 0.01 -0.01 46 218 3,014 +156
28AUG26 75.00 P 0.10 0.12 0.10 0.03 -0.03 44 78 4,693 -64
28AUG26 77.50 P 0.18 0.19 0.14 0.09 -0.10 42 673 4,562 +150
28AUG26 80.00 P 0.57 0.60 0.28 0.27 -0.24 42 1,756 7,580 -149
28AUG26 82.50 P 1.16 1.16 0.58 0.67 -0.46 42 1,078 4,191 +173
28AUG26 85.00 P 1.70 1.80 1.12 1.38 -0.69 42 1,973 5,100 +257
28AUG26 87.50 P 3.10 3.10 2.10 2.45 -1.11 41 856 7,244 +156
28AUG26 90.00 P 4.30 4.87 3.44 3.98 -1.27 40 469 6,361 -51
28AUG26 92.50 P 6.74 6.74 5.64 6.17 -1.20 47 32 3,933 -32
28AUG26 95.00 P 8.00 8.00 8.00 8.18 -1.55 42 4 1,775 -4
28AUG26 97.50 P 10.60 10.60 10.60 10.60 -1.39 47 6 90 0
28AUG26 100.00 P 0.00 0.00 0.00 12.96 -1.86 41 0 403 0
28AUG26 102.50 P 0.00 0.00 0.00 15.45 -1.74 0 0 31 0
28AUG26 105.00 P 0.00 0.00 0.00 17.95 -1.84 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.45 -1.84 0 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 22.95 -2.09 0 0 1 0
28AUG26 112.50 P 0.00 0.00 0.00 25.45 -2.00 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.95 -1.87 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 30.45 -2.02 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 32.95 -1.86 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 35.45 -2.02 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 37.95 -2.02 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 40.45 -1.99 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 42.95 -1.84 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 45.45 -1.83 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 47.95 -1.99 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 50.45 -1.84 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 52.95 -1.88 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 55.45 -1.85 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 57.95 -1.73 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 60.45 -1.87 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 62.95 -2.03 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 65.45 -1.72 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 67.95 -1.99 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 70.45 -1.74 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 72.95 -1.84 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 75.45 -1.83 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 77.95 -1.89 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 80.45 -2.18 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 82.95 -2.01 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 49 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 58 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 93 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 669 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 496 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,311 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,717 0
29SEP26 60.00 P 0.15 0.15 0.15 0.02 -0.01 44 2 3,647 0
29SEP26 62.50 P 0.18 0.18 0.18 0.05 -0.02 45 5 1,983 0
29SEP26 65.00 P 0.26 0.27 0.26 0.09 -0.04 43 54 10,177 +26
29SEP26 67.50 P 0.00 0.00 0.00 0.18 -0.07 43 0 3,262 0
29SEP26 70.00 P 0.55 0.55 0.52 0.34 -0.12 44 124 32,315 +34
29SEP26 72.50 P 0.81 0.81 0.74 0.58 -0.19 44 236 3,568 -201
29SEP26 75.00 P 1.15 1.16 1.02 0.94 -0.27 44 181 14,268 +29
29SEP26 77.50 P 1.66 1.74 1.47 1.45 -0.37 44 132 5,688 +66
29SEP26 80.00 P 2.25 2.33 2.02 2.13 -0.42 44 291 15,861 -103
29SEP26 82.50 P 3.10 3.15 2.76 2.93 -0.57 43 172 8,978 +130
29SEP26 85.00 P 4.43 4.52 3.79 3.95 -0.74 43 532 13,473 -95
29SEP26 87.50 P 5.50 5.63 4.88 5.18 -0.89 43 305 11,374 -30
29SEP26 90.00 P 6.84 6.84 6.34 6.69 -0.91 44 164 6,827 -10
29SEP26 92.50 P 8.00 8.00 8.00 8.41 -1.05 45 30 4,311 0
29SEP26 95.00 P 9.98 10.00 9.98 10.21 -1.12 45 5 4,812 +1
29SEP26 97.50 P 11.77 12.00 11.77 12.00 -1.41 44 36 2,540 +6
29SEP26 100.00 P 0.00 0.00 0.00 14.42 -1.30 48 0 6,787 0
29SEP26 102.50 P 15.60 15.60 15.60 16.48 -1.35 48 3 2,430 -1
29SEP26 105.00 P 0.00 0.00 0.00 18.76 -1.43 49 0 2,644 0
29SEP26 107.50 P 0.00 0.00 0.00 20.74 -2.07 43 0 1,029 0
29SEP26 110.00 P 0.00 0.00 0.00 23.07 -1.97 42 0 2,005 0
29SEP26 112.50 P 0.00 0.00 0.00 25.46 -1.99 39 0 1,546 0
29SEP26 115.00 P 0.00 0.00 0.00 27.98 -2.16 43 0 543 0
29SEP26 117.50 P 0.00 0.00 0.00 30.45 -2.02 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.95 -2.15 0 0 184 0
29SEP26 122.50 P 35.00 35.00 35.00 35.45 -2.02 0 1 13 +1
29SEP26 125.00 P 0.00 0.00 0.00 37.95 -2.24 0 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 40.45 -2.21 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.95 -1.97 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 45.45 -1.99 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 47.95 -2.28 0 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 50.45 -2.00 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 52.95 -1.88 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 55.45 -1.85 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.95 -2.14 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 60.45 -1.97 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.95 -2.03 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 65.45 -2.18 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.95 -2.14 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 70.45 -2.02 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 72.95 -2.21 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 75.45 -1.83 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 77.95 -2.15 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 80.45 -2.18 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 82.95 -2.01 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 83 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 83 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 0.00 44 0 62 0
29OCT26 55.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 1,478 0
29OCT26 57.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 368 0
29OCT26 60.00 P 0.00 0.00 0.00 0.10 -0.03 42 0 636 0
29OCT26 62.50 P 0.00 0.00 0.00 0.18 -0.06 41 0 667 0
29OCT26 65.00 P 0.00 0.00 0.00 0.32 -0.08 42 0 706 0
29OCT26 67.50 P 0.00 0.00 0.00 0.52 -0.12 42 0 819 0
29OCT26 70.00 P 1.04 1.04 1.00 0.81 -0.17 42 181 3,682 +69
29OCT26 72.50 P 1.34 1.34 1.34 1.20 -0.24 42 30 1,700 +30
29OCT26 75.00 P 1.85 1.95 1.78 1.72 -0.31 42 144 1,522 -76
29OCT26 77.50 P 2.45 2.45 2.26 2.37 -0.37 42 284 1,853 -202
29OCT26 80.00 P 3.30 3.30 3.00 3.12 -0.50 41 275 1,874 +5
29OCT26 82.50 P 4.44 4.44 3.78 4.03 -0.60 41 313 950 +39
29OCT26 85.00 P 5.64 5.65 4.90 5.07 -0.75 41 226 2,262 -27
29OCT26 87.50 P 6.72 6.72 6.08 6.41 -0.89 41 185 1,571 +60
29OCT26 90.00 P 7.90 7.90 7.90 7.87 -0.93 42 1 1,970 +1
29OCT26 92.50 P 9.29 9.29 9.15 9.50 -1.01 42 38 1,614 -28
29OCT26 95.00 P 11.04 11.04 11.04 11.24 -1.12 42 30 383 +30
29OCT26 97.50 P 12.85 12.85 12.85 13.12 -1.30 43 30 236 +30
29OCT26 100.00 P 0.00 0.00 0.00 14.87 -1.61 41 0 179 0
29OCT26 102.50 P 0.00 0.00 0.00 16.96 -1.68 42 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 19.10 -1.80 42 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.29 -1.88 42 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.54 -1.71 42 0 3 0
29OCT26 112.50 P 0.00 0.00 0.00 25.86 -1.90 42 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 28.15 -1.99 41 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 30.47 -2.14 37 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 33.01 -2.09 41 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 35.47 -2.00 41 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 37.95 -2.24 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 40.45 -2.21 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 42.95 -1.97 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 45.45 -1.99 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 47.95 -2.28 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 50.45 -2.00 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 52.95 -1.88 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 55.45 -2.10 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 57.95 -2.14 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 60.45 -2.12 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 62.95 -2.03 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 65.45 -2.18 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 67.95 -2.14 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 70.45 -2.11 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 72.95 -2.21 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 75.45 -2.10 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 77.95 -2.15 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 80.45 -2.18 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 82.95 -2.01 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 18 0
27NOV26 52.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 14 0
27NOV26 55.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.17 -0.04 42 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 0.28 -0.06 42 0 1 0
27NOV26 62.50 P 0.00 0.00 0.00 0.45 -0.09 42 0 113 0
27NOV26 65.00 P 0.00 0.00 0.00 0.68 -0.13 42 0 33 0
27NOV26 67.50 P 0.00 0.00 0.00 1.00 -0.18 42 0 261 0
27NOV26 70.00 P 1.56 1.56 1.56 1.40 -0.25 42 30 805 +30
27NOV26 72.50 P 2.09 2.10 2.01 1.92 -0.31 42 53 585 +41
27NOV26 75.00 P 2.68 2.68 2.54 2.58 -0.34 42 243 547 +122
27NOV26 77.50 P 3.60 3.61 3.16 3.26 -0.48 42 209 629 +162
27NOV26 80.00 P 4.36 4.36 4.00 4.11 -0.55 42 170 605 +110
27NOV26 82.50 P 5.40 5.40 5.03 5.10 -0.62 41 177 689 +100
27NOV26 85.00 P 6.62 6.62 6.05 6.19 -0.77 41 370 2,859 +241
27NOV26 87.50 P 7.79 7.79 7.17 7.54 -0.82 42 348 1,938 +204
27NOV26 90.00 P 9.39 9.39 8.85 8.97 -0.94 42 62 1,538 -2
27NOV26 92.50 P 10.40 10.40 10.40 10.58 -1.09 42 30 956 -30
27NOV26 95.00 P 12.11 12.11 12.11 12.29 -1.18 42 30 406 -30
27NOV26 97.50 P 13.91 13.91 13.91 14.09 -1.13 43 30 90 0
27NOV26 100.00 P 0.00 0.00 0.00 16.26 -1.05 45 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 17.82 -1.63 42 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 19.92 -1.61 43 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 22.02 -1.71 43 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 24.16 -1.75 43 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.43 -1.73 43 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 28.64 -1.76 43 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 30.94 -1.93 42 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 33.30 -1.80 43 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 35.62 -1.85 41 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 38.01 -2.18 40 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 40.50 -2.16 42 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 42.96 -1.96 41 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 45.45 -2.04 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 47.95 -2.28 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 50.45 -2.03 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 52.95 -1.90 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 55.45 -2.10 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 57.95 -2.14 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 60.45 -2.12 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 62.95 -2.03 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 65.45 -2.18 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 67.95 -2.14 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 70.45 -2.11 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 72.95 -2.21 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 75.45 -2.10 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 77.95 -2.15 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 80.45 -2.18 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 82.95 -2.01 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 56 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 181 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 15,361 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 727 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 -0.04 42 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 -0.05 42 0 1,426 0
30DEC26 57.50 P 0.00 0.00 0.00 0.37 -0.08 42 0 1,033 0
30DEC26 60.00 P 0.00 0.00 0.00 0.57 -0.10 42 0 3,565 0
30DEC26 62.50 P 0.00 0.00 0.00 0.83 -0.13 42 0 5,336 0
30DEC26 65.00 P 0.00 0.00 0.00 1.16 -0.19 42 0 5,749 0
30DEC26 67.50 P 1.90 1.90 1.84 1.57 -0.26 42 200 3,001 +200
30DEC26 70.00 P 2.33 2.33 2.20 2.10 -0.29 43 4 24,978 -4
30DEC26 72.50 P 2.98 2.98 2.76 2.74 -0.34 43 161 2,216 -106
30DEC26 75.00 P 3.40 3.40 3.40 3.44 -0.44 43 2 2,799 0
30DEC26 77.50 P 0.00 0.00 0.00 4.21 -0.53 42 0 4,500 0
30DEC26 80.00 P 5.36 5.36 5.21 5.14 -0.57 42 5 12,579 0
30DEC26 82.50 P 6.52 6.52 6.04 6.16 -0.64 42 170 5,020 +50
30DEC26 85.00 P 7.75 7.75 7.30 7.35 -0.73 42 50 12,116 0
30DEC26 87.50 P 0.00 0.00 0.00 8.69 -0.75 42 0 1,350 0
30DEC26 90.00 P 10.05 10.05 10.05 10.05 -1.02 42 1 11,438 0
30DEC26 92.50 P 0.00 0.00 0.00 11.65 -1.08 42 0 2,079 0
30DEC26 95.00 P 0.00 0.00 0.00 13.33 -1.06 42 0 6,595 0
30DEC26 97.50 P 0.00 0.00 0.00 15.10 -1.08 43 0 2,214 0
30DEC26 100.00 P 17.00 17.00 17.00 16.98 -1.28 43 5 4,716 0
30DEC26 102.50 P 0.00 0.00 0.00 18.87 -1.36 43 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 20.76 -1.60 43 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 22.78 -1.60 43 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 24.87 -1.77 43 0 1,542 0
30DEC26 112.50 P 0.00 0.00 0.00 27.04 -1.78 43 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 29.24 -1.83 43 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 31.42 -1.82 43 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 33.76 -1.94 43 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 36.00 -1.94 43 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 38.27 -2.04 42 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 40.69 -1.97 42 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 43.05 -1.99 41 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 45.53 -2.08 42 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 47.99 -2.24 42 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 50.46 -2.04 42 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 52.95 -1.90 0 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 55.45 -2.10 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 57.95 -2.14 0 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 60.45 -2.12 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 62.95 -2.03 0 0 22 0
30DEC26 152.50 P 0.00 0.00 0.00 65.45 -2.18 0 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 67.95 -2.14 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 70.45 -2.11 0 0 0 0
30DEC26 160.00 P 74.00 74.00 72.00 72.99 -2.17 56 6 60 -2
30DEC26 162.50 P 0.00 0.00 0.00 75.45 -2.10 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 77.95 -2.15 0 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 80.45 -2.18 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 82.95 -2.01 0 0 0 0
30MAR27 34.00 P 0.12 0.15 0.12 0.01 - 42 10 10 -
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
30MAR27 37.00 P 0.27 0.27 0.27 0.02 -0.01 41 5 22,365 -5
30MAR27 38.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.15 -0.03 42 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.19 -0.03 42 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.23 -0.03 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.27 -0.05 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.32 -0.05 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.38 -0.05 42 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 0.56 -0.07 42 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 0.78 -0.11 42 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 1.07 -0.13 42 0 738 0
30MAR27 60.00 P 0.00 0.00 0.00 1.44 -0.17 42 0 5,540 0
30MAR27 62.50 P 0.00 0.00 0.00 1.86 -0.22 42 0 2,591 0
30MAR27 65.00 P 0.00 0.00 0.00 2.40 -0.23 42 0 6,297 0
30MAR27 67.50 P 3.11 3.11 3.11 3.00 -0.31 42 2 1,326 +2
30MAR27 70.00 P 3.72 3.72 3.72 3.71 -0.31 42 45 12,834 +45
30MAR27 72.50 P 4.39 4.39 4.39 4.45 -0.39 42 100 691 0
30MAR27 75.00 P 5.39 5.39 5.39 5.27 -0.44 42 12 3,644 +12
30MAR27 77.50 P 6.10 6.10 6.10 6.16 -0.54 42 45 1,839 +45
30MAR27 80.00 P 7.02 7.02 7.02 7.19 -0.55 42 2 3,908 0
30MAR27 82.50 P 0.00 0.00 0.00 8.30 -0.63 41 0 1,050 0
30MAR27 85.00 P 0.00 0.00 0.00 9.51 -0.69 41 0 14,842 0
30MAR27 87.50 P 0.00 0.00 0.00 10.88 -0.74 42 0 1,081 0
30MAR27 90.00 P 0.00 0.00 0.00 12.28 -0.84 41 0 1,708 0
30MAR27 92.50 P 0.00 0.00 0.00 13.86 -0.83 42 0 118 0
30MAR27 95.00 P 0.00 0.00 0.00 15.38 -1.02 41 0 1,003 0
30MAR27 97.50 P 17.01 17.01 17.01 17.01 -1.28 41 30 145 +30
30MAR27 100.00 P 0.00 0.00 0.00 18.79 -1.22 42 0 368 0
30MAR27 102.50 P 0.00 0.00 0.00 20.63 -1.40 42 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 22.55 -1.36 42 0 240 0
30MAR27 107.50 P 0.00 0.00 0.00 24.47 -1.52 42 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 26.50 -1.54 42 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 28.57 -1.59 43 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 30.63 -1.64 43 0 1,735 0
30MAR27 117.50 P 0.00 0.00 0.00 32.73 -1.73 42 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 34.90 -1.73 43 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 37.09 -1.66 43 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 39.31 -1.63 42 0 383 0
30MAR27 127.50 P 0.00 0.00 0.00 41.58 -1.82 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.82 -1.78 42 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 46.04 -1.93 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 48.40 -1.96 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 50.77 -1.97 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 53.08 -1.77 40 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 55.52 -2.03 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 58.05 -2.04 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 60.50 -2.07 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 62.97 -2.01 42 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 65.45 -2.18 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 67.95 -2.14 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 70.45 -2.11 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 72.99 -2.17 47 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 75.45 -2.10 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 77.95 -2.15 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 80.45 -2.18 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 82.95 -2.01 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.06 - 43 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.23 -0.02 43 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.27 -0.02 43 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 0.32 -0.03 43 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.44 -0.02 43 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.50 -0.04 43 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 0.58 -0.05 43 0 263 0
29JUN27 48.00 P 0.00 0.00 0.00 0.67 -0.04 43 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 0.76 -0.04 43 0 51 0
29JUN27 50.00 P 0.00 0.00 0.00 0.85 -0.07 43 0 684 0
29JUN27 52.50 P 0.00 0.00 0.00 1.16 -0.07 43 0 1,240 0
29JUN27 55.00 P 0.00 0.00 0.00 1.52 -0.10 43 0 885 0
29JUN27 57.50 P 0.00 0.00 0.00 1.94 -0.11 43 0 813 0
29JUN27 60.00 P 0.00 0.00 0.00 2.46 -0.15 43 0 2,086 0
29JUN27 62.50 P 0.00 0.00 0.00 3.02 -0.17 43 0 1,220 0
29JUN27 65.00 P 0.00 0.00 0.00 3.70 -0.21 43 0 3,399 0
29JUN27 67.50 P 4.51 4.51 4.46 4.43 -0.22 43 155 2,886 +100
29JUN27 70.00 P 5.25 5.25 5.12 5.17 -0.33 43 155 469 +65
29JUN27 72.50 P 5.90 5.90 5.90 5.97 -0.39 42 100 1,015 +100
29JUN27 75.00 P 0.00 0.00 0.00 6.88 -0.40 42 0 1,767 0
29JUN27 77.50 P 7.73 7.73 7.73 7.83 -0.46 42 38 1,577 0
29JUN27 80.00 P 9.07 9.07 8.85 8.94 -0.52 42 1,875 4,202 +1,748
29JUN27 82.50 P 10.13 10.13 10.13 10.08 -0.61 42 14 857 +14
29JUN27 85.00 P 11.22 11.29 11.22 11.32 -0.64 41 20 504 +16
29JUN27 87.50 P 0.00 0.00 0.00 12.65 -0.74 41 0 345 0
29JUN27 90.00 P 14.00 14.00 13.80 14.16 -0.70 42 602 2,713 +347
29JUN27 92.50 P 0.00 0.00 0.00 15.60 -0.83 41 0 5,827 0
29JUN27 95.00 P 17.10 17.10 16.87 17.17 -0.84 42 35 103 +35
29JUN27 97.50 P 18.85 18.85 18.40 18.81 -0.96 41 300 421 +300
29JUN27 100.00 P 0.00 0.00 0.00 20.16 -1.57 40 0 474 0
29JUN27 102.50 P 0.00 0.00 0.00 22.29 -1.18 42 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 24.11 -1.34 42 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 26.06 -1.27 42 0 29 0
29JUN27 110.00 P 0.00 0.00 0.00 28.00 -1.39 42 0 406 0
29JUN27 112.50 P 0.00 0.00 0.00 29.98 -1.33 42 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 31.95 -1.55 42 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 34.03 -1.52 42 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.11 -1.49 42 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 38.26 -1.49 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.41 -1.62 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 42.53 -1.71 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.71 -1.80 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 46.99 -1.74 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 49.17 -1.81 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 51.49 -1.78 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 53.76 -1.82 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 56.06 -1.69 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 58.38 -1.96 41 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 60.74 -1.96 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 63.08 -2.12 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 65.68 -1.95 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 68.11 -1.98 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 70.55 -2.01 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 73.01 -2.15 43 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 75.47 -2.08 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 77.95 -2.15 0 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 80.45 -2.18 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 82.95 -2.01 0 0 2 0
TOTAL PUT 18,559 550,106 +4,383
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$ 10.410
28AUG26 7.50 C 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 -6
28AUG26 10.00 C 0.00 0.00 0.00 0.41 -0.02 0 0 0 -25
28AUG26 10.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 79 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 43 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 254 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 588 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 118 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 127 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.68 -0.03 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.53 -0.02 31 0 25 0
29SEP26 10.50 C 0.00 0.00 0.00 0.30 -0.02 31 0 768 0
29SEP26 11.00 C 0.16 0.16 0.16 0.16 -0.02 32 2 270 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 42 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 33 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 34 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 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 44 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.18 -0.01 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.99 -0.01 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.82 -0.02 31 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.68 -0.01 31 0 15 0
29OCT26 10.50 C 0.47 0.47 0.46 0.46 -0.01 32 106 378 +91
29OCT26 11.00 C 0.29 0.29 0.29 0.28 -0.03 31 38 48 +38
29OCT26 11.50 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.04 0.00 34 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 42 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 2.66 -0.03 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.67 -0.01 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.45 +0.02 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.27 +0.02 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.11 -0.01 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.96 -0.01 33 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.82 -0.02 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.59 -0.01 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.43 0.00 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.29 -0.01 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.19 -0.01 33 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.92 -0.04 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.73 +0.01 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.54 0.00 32 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.38 0.00 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.22 -0.05 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.07 -0.05 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.94 -0.06 33 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.71 -0.05 33 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.53 -0.03 33 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.39 -0.03 33 0 39 0
30DEC26 12.00 C 0.00 0.00 0.00 0.28 -0.03 33 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 -0.04 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.02 33 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 51 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 0.00 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.73 +0.03 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.53 +0.04 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.33 +0.03 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.14 +0.02 34 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.93 0.00 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.77 +0.01 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.61 +0.01 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.46 +0.01 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.32 +0.01 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.20 +0.02 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.97 +0.02 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.78 0.00 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.64 +0.02 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.50 +0.01 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.39 +0.01 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.30 +0.01 32 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 0.00 32 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 3.06 +0.05 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.86 +0.04 33 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.66 +0.03 33 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.48 +0.04 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.30 +0.03 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.13 +0.02 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.00 +0.05 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.86 +0.05 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.72 +0.05 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.54 -0.01 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.42 -0.01 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.21 0.00 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.02 0.00 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.85 -0.01 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.72 0.00 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.59 -0.01 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.50 0.00 33 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.42 +0.01 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.35 0.00 34 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.30 +0.02 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.24 0.00 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 0.00 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.16 0.00 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
TOTAL CALL 146 6,721 +98
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 113 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 106 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 -0.02 30 0 324 0
28AUG26 10.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 241 0
28AUG26 10.50 P 0.00 0.00 0.00 0.41 -0.02 30 0 297 0
28AUG26 11.00 P 0.00 0.00 0.00 0.85 0.00 32 0 47 0
28AUG26 11.50 P 0.00 0.00 0.00 1.34 +0.01 35 0 45 0
28AUG26 12.00 P 0.00 0.00 0.00 1.84 +0.01 45 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.36 +0.03 77 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.86 +0.03 89 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.36 +0.03 100 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.86 +0.03 110 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.36 -0.04 119 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.85 +0.03 118 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.36 -0.04 137 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.86 +0.03 146 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.36 +0.03 154 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 33 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 85 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.01 31 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 162 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 0.00 31 0 242 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 -0.01 31 0 167 0
29SEP26 10.50 P 0.00 0.00 0.00 0.61 -0.02 31 0 165 0
29SEP26 11.00 P 0.00 0.00 0.00 0.97 -0.01 31 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.39 0.00 32 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.85 -0.03 31 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.36 0.00 40 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.86 +0.01 46 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.36 +0.03 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.86 +0.01 56 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.36 -0.04 61 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.86 -0.03 66 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.36 -0.04 70 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.86 +0.01 74 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.36 +0.03 78 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.86 0.00 82 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.36 +0.01 86 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.86 +0.01 90 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.35 +0.02 88 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.86 +0.03 96 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.36 +0.04 100 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.85 0.00 98 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.86 +0.01 109 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.86 +0.03 115 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.86 -0.03 121 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 0.00 31 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.10 0.00 32 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.19 -0.02 31 0 35 0
29OCT26 9.50 P 0.27 0.27 0.27 0.27 0.00 32 12 37 +12
29OCT26 9.75 P 0.36 0.36 0.36 0.36 -0.01 32 65 83 +28
29OCT26 10.00 P 0.00 0.00 0.00 0.46 -0.01 31 0 105 0
29OCT26 10.50 P 0.00 0.00 0.00 0.74 -0.01 32 0 45 0
29OCT26 11.00 P 1.09 1.09 1.09 1.07 -0.02 31 15 0 -15
29OCT26 11.50 P 0.00 0.00 0.00 1.47 -0.04 32 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.90 -0.05 32 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.39 +0.02 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.86 +0.01 36 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.36 +0.03 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.86 +0.01 45 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.36 -0.04 49 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.86 -0.03 52 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.36 -0.04 56 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.86 +0.01 59 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.12 0.00 33 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.17 0.00 33 0 20 0
27NOV26 9.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.28 -0.01 32 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.37 0.00 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.47 0.00 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.57 -0.01 32 0 41 0
27NOV26 10.50 P 0.00 0.00 0.00 0.85 -0.01 32 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.18 -0.04 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.55 0.00 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.96 -0.06 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.44 -0.01 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.88 -0.04 35 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.36 +0.01 36 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.86 -0.03 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.36 -0.04 43 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.86 -0.03 46 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.36 -0.04 49 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.86 +0.01 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.23 -0.02 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 -0.03 33 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 -0.03 33 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.45 -0.04 32 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.55 -0.04 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.66 -0.04 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 0.95 -0.04 33 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.28 -0.01 33 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.62 -0.06 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.05 +0.01 34 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.47 -0.02 34 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.92 -0.02 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.38 -0.03 35 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.86 -0.03 36 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.36 -0.04 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.86 -0.03 42 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.36 -0.04 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.86 +0.01 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.36 +0.03 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.86 0.00 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.36 +0.01 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.86 +0.01 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.35 +0.02 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.86 +0.03 61 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.36 +0.03 63 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.85 0.00 63 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.86 +0.01 69 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.86 +0.02 72 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.86 -0.03 76 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.20 +0.02 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.25 +0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.31 +0.01 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.38 +0.02 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.46 +0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.54 0.00 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.64 +0.01 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.74 0.00 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.86 -0.02 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.14 +0.02 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.46 0.00 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.81 -0.01 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.19 -0.01 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.59 -0.02 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.01 -0.04 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.45 -0.01 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.90 -0.02 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.37 -0.03 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.86 -0.03 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.36 -0.04 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.86 +0.01 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.36 +0.03 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.86 0.00 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.22 0.00 34 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.27 0.00 34 0 25 0
29JUN27 8.00 P 0.00 0.00 0.00 0.33 0.00 34 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.40 0.00 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.47 0.00 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.56 0.00 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.65 0.00 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.75 0.00 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.86 0.00 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.98 0.00 34 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.11 0.00 34 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.39 0.00 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.70 0.00 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.04 +0.01 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.41 +0.01 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.80 +0.01 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.21 +0.01 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.64 0.00 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.09 +0.01 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.54 -0.01 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.98 -0.02 39 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.44 +0.04 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.88 +0.03 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.36 +0.03 37 0 0 0
TOTAL PUT 92 4,976 +25
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$ 27.440
21AUG26 17.75 C 0.00 0.00 0.00 9.83 +1.30 367 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 9.46 +1.18 252 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 9.21 +1.18 244 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 8.96 +1.18 237 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 8.71 +1.18 230 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 8.44 +1.16 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 8.19 +1.16 0 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 8.09 +1.31 304 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 7.71 +1.18 201 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 7.46 +1.18 194 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 6.96 +1.18 181 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 6.44 +1.16 0 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 5.96 +1.17 154 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 5.44 +1.09 0 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 5.00 +1.15 159 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 4.44 +1.09 0 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 3.99 +1.12 125 0 60 0
21AUG26 24.00 C 0.00 0.00 0.00 3.49 +1.08 111 0 60 0
21AUG26 24.50 C 2.45 2.84 2.45 2.95 +1.02 68 2 120 -1
21AUG26 25.00 C 2.36 3.05 2.34 2.53 +1.01 97 16 40 -13
21AUG26 25.50 C 1.80 2.50 1.80 1.99 +0.84 69 81 1,560 -16
21AUG26 26.00 C 0.99 2.06 0.99 1.52 +0.71 62 222 2,275 -127
21AUG26 26.50 C 0.63 1.50 0.63 1.06 +0.50 54 386 530 -234
21AUG26 27.00 C 0.50 1.20 0.50 0.69 +0.31 53 597 628 -94
21AUG26 27.50 C 0.40 0.80 0.29 0.37 +0.13 48 860 443 +20
21AUG26 28.00 C 0.24 0.50 0.16 0.20 +0.06 51 1,372 610 +164
21AUG26 28.50 C 0.14 0.30 0.09 0.10 +0.02 53 426 273 -10
21AUG26 29.00 C 0.06 0.17 0.05 0.05 0.00 56 169 189 +27
21AUG26 29.50 C 0.07 0.10 0.06 0.03 0.00 61 124 501 +109
21AUG26 30.00 C 0.02 0.05 0.01 0.02 0.00 66 38 870 +10
21AUG26 30.50 C 0.01 0.01 0.01 0.01 0.00 68 5 36 0
21AUG26 31.00 C 0.01 0.01 0.01 0.01 0.00 77 1 133 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 38 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 18.65 +1.32 427 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 18.40 +1.37 417 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 18.14 +1.34 404 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 17.92 +1.37 406 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 17.72 +1.41 415 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 17.12 +1.31 361 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 16.61 +1.32 340 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 16.12 +1.34 329 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 15.64 +1.33 322 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 15.23 +1.51 335 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 14.65 +1.34 297 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 14.15 +1.34 284 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 13.72 +1.36 290 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 13.17 +1.36 264 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 12.66 +1.31 249 0 174 0
28AUG26 15.50 C 0.00 0.00 0.00 12.16 +1.35 238 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 11.66 +1.36 226 0 14 0
28AUG26 16.50 C 0.00 0.00 0.00 11.16 +1.37 215 0 27 0
28AUG26 17.00 C 0.00 0.00 0.00 10.66 +1.34 205 0 100 0
28AUG26 17.50 C 0.00 0.00 0.00 10.16 +1.34 194 0 125 0
28AUG26 18.00 C 0.00 0.00 0.00 9.65 +1.30 182 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.15 +1.36 172 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.67 +1.33 167 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.20 +1.35 162 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 7.67 +1.36 148 0 320 0
28AUG26 21.00 C 0.00 0.00 0.00 6.66 +1.31 128 0 801 0
28AUG26 22.00 C 0.00 0.00 0.00 5.64 +1.27 107 0 1,247 0
28AUG26 23.00 C 4.40 4.60 4.40 4.61 +1.20 86 4 1,449 -3
28AUG26 24.00 C 3.69 3.69 3.69 3.52 +1.02 56 52 2,441 0
28AUG26 25.00 C 2.00 3.18 2.00 2.56 +0.86 48 37 1,810 -14
28AUG26 26.00 C 1.30 2.20 1.30 1.78 +0.73 51 122 3,920 +18
28AUG26 27.00 C 0.81 1.46 0.72 1.01 +0.38 44 878 5,048 -134
28AUG26 28.00 C 0.41 0.86 0.41 0.55 +0.19 45 2,537 10,760 -585
28AUG26 29.00 C 0.31 0.48 0.24 0.28 +0.09 47 1,767 6,664 +63
28AUG26 30.00 C 0.15 0.26 0.12 0.15 +0.05 50 2,846 9,428 +903
28AUG26 31.00 C 0.09 0.15 0.08 0.08 +0.02 53 2,239 4,131 +606
28AUG26 32.00 C 0.05 0.07 0.04 0.04 +0.01 55 122 4,670 +74
28AUG26 33.00 C 0.04 0.05 0.03 0.03 +0.01 60 299 3,057 +48
28AUG26 34.00 C 0.03 0.04 0.03 0.02 +0.01 64 3 2,057 -1
28AUG26 35.00 C 0.02 0.02 0.02 0.01 0.00 65 112 2,549 -3
28AUG26 36.00 C 0.02 0.02 0.02 0.01 0.00 72 191 2,030 -190
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,455 0
28AUG26 38.00 C 0.02 0.02 0.02 0.01 0.00 84 2 1,322 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 642 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2,985 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 101 0 330 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 106 0 703 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,873 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 116 0 444 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 121 0 354 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 125 0 268 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 130 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 134 0 266 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 139 0 395 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,017 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 171 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 0.00 196 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 18.65 +1.32 196 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 18.44 +1.33 199 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 18.14 +1.31 184 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.98 +1.43 197 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.72 +1.41 190 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.24 +1.43 185 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 16.61 +1.29 154 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.13 +1.35 151 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.75 +1.40 163 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.23 +1.41 153 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.65 +1.33 134 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.15 +1.26 128 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.76 +1.40 136 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.26 +1.39 130 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.67 +1.30 113 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 12.26 +1.41 118 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 11.67 +1.33 103 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.16 +1.30 96 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.66 +1.29 91 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.25 +1.43 96 0 0 0
29SEP26 18.00 C 10.00 10.00 10.00 9.67 +1.32 83 5 15 0
29SEP26 18.50 C 0.00 0.00 0.00 9.20 +1.41 81 0 0 0
29SEP26 19.00 C 8.85 8.85 8.85 8.71 +1.37 77 16 0 -16
29SEP26 19.50 C 0.00 0.00 0.00 8.20 +1.35 72 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 7.68 +1.37 66 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 6.71 +1.17 60 0 377 0
29SEP26 22.00 C 0.00 0.00 0.00 5.78 +1.21 56 0 657 0
29SEP26 23.00 C 4.69 4.69 4.69 4.86 +1.12 52 2 1,395 -2
29SEP26 24.00 C 3.75 4.04 3.75 3.99 +1.09 48 39 9,725 0
29SEP26 25.00 C 2.77 3.36 2.70 3.10 +0.80 43 21 13,572 -2
29SEP26 26.00 C 2.30 2.80 2.17 2.41 +0.68 42 172 5,521 -20
29SEP26 27.00 C 1.52 2.13 1.50 1.82 +0.53 42 402 11,886 +75
29SEP26 28.00 C 1.13 1.68 1.13 1.33 +0.39 42 1,180 11,476 -196
29SEP26 29.00 C 1.06 1.27 0.90 0.97 +0.29 42 1,118 7,645 -166
29SEP26 30.00 C 0.58 0.95 0.58 0.70 +0.22 43 4,007 12,460 -963
29SEP26 31.00 C 0.51 0.71 0.50 0.50 +0.16 43 365 3,123 +108
29SEP26 32.00 C 0.42 0.52 0.37 0.35 +0.11 44 606 2,978 -76
29SEP26 33.00 C 0.33 0.40 0.30 0.25 +0.08 44 265 4,770 +48
29SEP26 34.00 C 0.25 0.31 0.21 0.18 +0.06 45 135 2,486 +67
29SEP26 35.00 C 0.19 0.23 0.16 0.13 +0.05 46 270 6,673 -5
29SEP26 36.00 C 0.14 0.16 0.14 0.09 +0.03 47 63 15,801 -21
29SEP26 37.00 C 0.11 0.14 0.11 0.07 +0.03 48 172 10,090 -85
29SEP26 38.00 C 0.10 0.11 0.10 0.05 +0.02 49 162 6,523 +108
29SEP26 39.00 C 0.08 0.09 0.07 0.04 +0.02 50 83 16,100 +52
29SEP26 40.00 C 0.04 0.07 0.04 0.03 +0.02 51 137 17,591 -5
29SEP26 41.00 C 0.04 0.04 0.04 0.02 +0.01 51 2 5,555 -2
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,595 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,858 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,676 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,735 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,114 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 19,838 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3,382 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 852 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 110 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 113 0 4,356 0
29SEP26 85.00 C 0.01 0.01 0.01 0.01 0.00 116 12 363 -12
29OCT26 9.00 C 0.00 0.00 0.00 18.72 +1.39 156 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 18.49 +1.38 155 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.26 +1.43 154 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.98 +1.43 147 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.72 +1.41 142 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.24 +1.43 138 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.62 +1.27 114 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.25 +1.42 127 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.75 +1.40 121 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.26 +1.44 116 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.70 +1.38 104 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.15 +1.26 93 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.81 +1.45 105 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.28 +1.35 98 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.67 +1.30 82 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.31 +1.39 91 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.81 +1.46 87 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.24 +1.35 77 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.69 +1.27 68 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.25 +1.34 70 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.79 +1.38 69 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 9.25 +1.18 62 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.85 +1.30 65 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 8.35 +1.33 61 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.86 +1.25 58 0 123 0
29OCT26 21.00 C 0.00 0.00 0.00 6.91 +1.18 53 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 5.99 +1.16 49 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 5.12 +1.05 47 0 214 0
29OCT26 24.00 C 3.44 3.44 3.44 4.18 +0.82 41 10 1,148 0
29OCT26 25.00 C 3.75 3.75 3.75 3.47 +0.77 41 30 1,491 +30
29OCT26 26.00 C 2.85 2.88 2.65 2.81 +0.65 40 17 915 -14
29OCT26 27.00 C 2.29 2.59 2.15 2.31 +0.61 41 207 4,316 -12
29OCT26 28.00 C 1.62 2.13 1.62 1.82 +0.46 41 248 3,440 +17
29OCT26 29.00 C 1.39 1.70 1.36 1.44 +0.37 41 143 1,846 +58
29OCT26 30.00 C 1.11 1.38 1.08 1.13 +0.30 42 187 1,350 +116
29OCT26 31.00 C 0.95 1.10 0.86 0.88 +0.23 42 114 1,306 +7
29OCT26 32.00 C 0.64 0.88 0.64 0.68 +0.18 42 129 4,416 +58
29OCT26 33.00 C 0.50 0.67 0.50 0.53 +0.14 43 38 819 +37
29OCT26 34.00 C 0.43 0.47 0.43 0.41 +0.11 43 10 740 0
29OCT26 35.00 C 0.39 0.43 0.37 0.31 +0.08 43 24 2,185 +12
29OCT26 36.00 C 0.32 0.36 0.32 0.24 +0.06 44 25 1,034 0
29OCT26 37.00 C 0.26 0.28 0.26 0.19 +0.05 44 661 3,734 +48
29OCT26 38.00 C 0.23 0.27 0.23 0.14 +0.03 44 24 889 +1
29OCT26 39.00 C 0.00 0.00 0.00 0.11 +0.02 45 0 317 0
29OCT26 40.00 C 0.17 0.17 0.17 0.09 +0.02 46 10 274 +10
29OCT26 41.00 C 0.00 0.00 0.00 0.07 +0.02 46 0 66 0
29OCT26 42.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 102 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 220 0
29OCT26 45.00 C 0.09 0.09 0.09 0.03 +0.02 48 3 63 +3
29OCT26 46.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 47.00 C 0.07 0.07 0.07 0.01 0.00 46 3 3 +3
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 18.78 +1.45 136 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.49 +1.37 128 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.34 +1.51 136 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.11 +1.56 135 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.75 +1.40 120 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.30 +1.43 120 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.80 +1.39 114 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.33 +1.41 112 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.84 +1.41 107 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.31 +1.49 100 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.70 +1.36 85 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.19 +1.21 80 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.81 +1.42 86 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.28 +1.35 80 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.87 +1.50 82 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.40 +1.47 80 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.90 +1.37 76 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.42 +1.38 74 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.92 +1.31 70 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.41 +1.37 66 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.92 +1.29 63 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.43 +1.35 60 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.95 +1.35 58 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.47 +1.29 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.00 +1.30 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.09 +1.15 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.22 +1.10 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.40 +1.11 46 0 30 0
27NOV26 24.00 C 4.49 4.49 4.49 4.65 +0.97 45 30 94 +30
27NOV26 25.00 C 3.76 4.00 3.76 3.73 +0.68 39 31 241 +26
27NOV26 26.00 C 3.49 3.54 3.49 3.31 +0.74 43 90 1,330 +51
27NOV26 27.00 C 2.59 2.88 2.46 2.74 +0.60 42 361 1,814 +155
27NOV26 28.00 C 2.22 2.45 2.16 2.30 +0.53 42 359 970 +164
27NOV26 29.00 C 1.80 2.10 1.80 1.91 +0.45 43 151 668 +112
27NOV26 30.00 C 1.65 1.71 1.56 1.57 +0.37 43 107 426 +29
27NOV26 31.00 C 1.27 1.50 1.27 1.30 +0.32 43 62 758 +30
27NOV26 32.00 C 1.01 1.23 1.01 1.07 +0.26 43 167 304 +46
27NOV26 33.00 C 0.90 1.01 0.89 0.88 +0.22 44 64 1,014 +64
27NOV26 34.00 C 0.80 0.87 0.76 0.72 +0.18 44 56 321 +20
27NOV26 35.00 C 0.64 0.77 0.64 0.59 +0.15 44 30 650 -22
27NOV26 36.00 C 0.60 0.63 0.59 0.49 +0.13 45 13 3,558 +2
27NOV26 37.00 C 0.50 0.50 0.50 0.40 +0.10 45 3 2,110 +3
27NOV26 38.00 C 0.41 0.41 0.41 0.33 +0.08 45 1 327 0
27NOV26 39.00 C 0.36 0.40 0.36 0.27 +0.07 46 31 232 +30
27NOV26 40.00 C 0.30 0.30 0.30 0.22 +0.05 46 10 455 +10
27NOV26 41.00 C 0.00 0.00 0.00 0.18 +0.04 46 0 140 0
27NOV26 42.00 C 0.28 0.28 0.25 0.15 +0.03 46 10 11 +10
27NOV26 43.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 2 0
27NOV26 44.00 C 0.20 0.20 0.20 0.11 +0.02 48 2 22 +2
27NOV26 45.00 C 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 345 0
27NOV26 47.00 C 0.00 0.00 0.00 0.07 +0.02 49 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
27NOV26 49.00 C 0.11 0.11 0.11 0.05 +0.02 50 20 120 +20
27NOV26 50.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 100 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 18.85 +1.48 123 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.50 +1.29 110 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.34 +1.44 116 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.14 +1.45 117 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.76 +1.23 103 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.41 +1.42 111 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.81 +1.31 98 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.33 +1.41 95 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.84 +1.41 91 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.34 +1.33 87 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.96 +1.40 90 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.37 +1.30 81 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.88 +1.28 77 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.47 +1.35 79 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.92 +1.27 72 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 12.50 +1.35 73 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.00 +1.34 69 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.51 +1.33 66 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.02 +1.27 63 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 10.53 +1.26 61 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 9.97 +1.17 55 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.58 +1.24 56 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 9.11 +1.22 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.65 +1.20 53 0 30 0
30DEC26 20.00 C 7.95 8.50 7.95 8.07 +1.05 47 12 200 -12
30DEC26 21.00 C 0.00 0.00 0.00 7.33 +1.16 49 0 197 0
30DEC26 22.00 C 0.00 0.00 0.00 6.51 +1.20 47 0 927 0
30DEC26 23.00 C 5.42 5.42 5.42 5.73 +1.02 46 30 1,053 0
30DEC26 24.00 C 4.98 4.98 4.98 5.01 +0.97 45 12 3,322 -12
30DEC26 25.00 C 4.12 4.12 4.12 4.21 +0.76 42 5 3,611 -5
30DEC26 26.00 C 3.99 3.99 3.61 3.66 +0.73 42 207 1,972 -18
30DEC26 27.00 C 3.04 3.41 2.88 3.11 +0.62 42 2,536 6,070 +1,619
30DEC26 28.00 C 2.54 2.94 2.54 2.69 +0.60 42 264 7,715 -84
30DEC26 29.00 C 2.00 2.40 2.00 2.30 +0.52 42 5,372 7,721 -4,805
30DEC26 30.00 C 1.90 2.14 1.90 1.96 +0.46 42 290 8,132 +221
30DEC26 31.00 C 1.58 1.76 1.58 1.66 +0.40 43 18 2,016 +12
30DEC26 32.00 C 1.59 1.59 1.43 1.41 +0.36 43 103 3,550 +89
30DEC26 33.00 C 1.10 1.34 1.10 1.20 +0.32 43 129 9,073 +2
30DEC26 34.00 C 1.15 1.15 1.07 1.01 +0.27 43 104 1,500 +101
30DEC26 35.00 C 0.94 0.94 0.93 0.86 +0.24 44 107 5,088 +106
30DEC26 36.00 C 0.76 0.88 0.72 0.73 +0.22 44 88 8,795 +24
30DEC26 37.00 C 0.70 0.75 0.70 0.62 +0.19 44 39 8,328 +1
30DEC26 38.00 C 0.58 0.70 0.58 0.53 +0.17 45 37 6,080 0
30DEC26 39.00 C 0.53 0.53 0.53 0.45 +0.15 45 1 9,927 0
30DEC26 40.00 C 0.46 0.53 0.46 0.38 +0.13 45 55 2,821 +32
30DEC26 41.00 C 0.40 0.45 0.40 0.33 +0.12 45 87 3,049 -34
30DEC26 42.00 C 0.36 0.40 0.36 0.28 +0.10 46 261 2,363 +21
30DEC26 43.00 C 0.36 0.36 0.36 0.24 +0.09 46 2 1,291 +2
30DEC26 44.00 C 0.00 0.00 0.00 0.21 +0.08 46 0 720 0
30DEC26 45.00 C 0.30 0.30 0.30 0.18 +0.07 47 12 4,829 +11
30DEC26 46.00 C 0.00 0.00 0.00 0.15 +0.06 47 0 1,086 0
30DEC26 47.00 C 0.00 0.00 0.00 0.13 +0.05 47 0 466 0
30DEC26 48.00 C 0.22 0.22 0.22 0.12 +0.05 48 8 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.10 +0.04 48 0 379 0
30DEC26 50.00 C 0.22 0.22 0.19 0.09 +0.04 48 16 10,977 +15
30DEC26 52.50 C 0.00 0.00 0.00 0.07 +0.03 49 0 2,507 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 +0.02 51 0 431 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 1,400 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 497 0
30DEC26 65.00 C 0.06 0.06 0.06 0.01 0.00 50 10 250 +10
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 564 0
30DEC26 70.00 C 0.04 0.04 0.04 0.01 0.00 54 5 7,420 +5
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 18.87 +1.26 92 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.68 +1.33 94 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.53 +1.45 98 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.20 +1.51 90 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.96 +1.40 89 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.41 +1.22 81 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.88 +1.19 75 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.61 +1.40 84 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.10 +1.41 80 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.50 +1.22 71 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.14 +1.33 74 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.48 +1.20 63 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.02 +1.17 62 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.66 +1.29 65 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.07 +1.18 58 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 12.69 +1.28 60 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 12.22 +1.28 58 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 11.75 +1.28 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.29 +1.27 54 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 10.83 +1.26 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.38 +1.33 51 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 9.94 +1.23 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.51 +1.22 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.09 +1.21 48 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 8.67 +1.18 47 0 394 0
30MAR27 21.00 C 0.00 0.00 0.00 7.88 +1.15 46 0 264 0
30MAR27 22.00 C 6.50 6.50 6.50 7.13 +1.17 45 3 1,665 0
30MAR27 23.00 C 0.00 0.00 0.00 6.36 +1.09 43 0 1,233 0
30MAR27 24.00 C 5.54 5.80 5.54 5.71 +1.05 43 31 844 +5
30MAR27 25.00 C 4.85 4.85 4.85 5.15 +0.92 43 30 3,145 +30
30MAR27 26.00 C 4.72 4.72 4.72 4.59 +0.86 43 30 8,291 0
30MAR27 27.00 C 3.76 4.20 3.76 4.07 +0.79 42 32 3,614 +29
30MAR27 28.00 C 3.51 3.85 3.51 3.59 +0.67 42 153 4,953 -31
30MAR27 29.00 C 2.89 2.89 2.89 3.15 +0.55 42 3 705 -3
30MAR27 30.00 C 0.00 0.00 0.00 2.80 +0.50 42 0 1,958 0
30MAR27 31.00 C 0.00 0.00 0.00 2.49 +0.43 42 0 1,278 0
30MAR27 32.00 C 2.20 2.39 2.20 2.22 +0.39 42 7,504 12,671 +7,500
30MAR27 33.00 C 1.96 2.10 1.96 1.96 +0.31 42 35 9,385 +2
30MAR27 34.00 C 1.82 1.82 1.82 1.74 +0.29 42 30 6,911 +26
30MAR27 35.00 C 1.74 1.74 1.67 1.54 +0.22 43 16 4,235 -15
30MAR27 36.00 C 1.41 1.58 1.41 1.36 +0.18 43 90 390 +21
30MAR27 37.00 C 0.00 0.00 0.00 1.20 +0.13 43 0 307 0
30MAR27 38.00 C 1.20 1.22 1.20 1.06 +0.09 43 3 1,180 +3
30MAR27 39.00 C 0.00 0.00 0.00 0.94 +0.06 43 0 549 0
30MAR27 40.00 C 0.88 0.99 0.88 0.83 +0.01 43 30 6,084 -22
30MAR27 41.00 C 0.00 0.00 0.00 0.74 0.00 43 0 891 0
30MAR27 42.00 C 0.88 0.88 0.88 0.65 -0.04 43 82 321 0
30MAR27 43.00 C 0.00 0.00 0.00 0.58 -0.05 43 0 504 0
30MAR27 44.00 C 0.00 0.00 0.00 0.52 -0.07 44 0 589 0
30MAR27 45.00 C 0.00 0.00 0.00 0.46 -0.06 44 0 2,423 0
30MAR27 46.00 C 0.00 0.00 0.00 0.41 -0.09 44 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.36 -0.11 44 0 299 0
30MAR27 48.00 C 0.00 0.00 0.00 0.32 -0.12 44 0 188 0
30MAR27 49.00 C 0.00 0.00 0.00 0.29 -0.09 44 0 318 0
30MAR27 50.00 C 0.40 0.43 0.40 0.26 -0.11 44 5 2,304 +4
30MAR27 52.50 C 0.40 0.40 0.39 0.20 -0.11 45 2 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.15 -0.13 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 -0.12 46 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.09 -0.13 46 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 -0.12 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.12 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.12 48 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.12 48 0 80 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 -0.12 48 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 -0.12 47 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.12 45 0 133 0
29JUN27 9.00 C 0.00 0.00 0.00 18.98 +1.33 81 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.84 +1.41 84 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.53 +1.37 79 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.25 +1.32 76 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.02 +1.36 75 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.66 +1.40 77 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.19 +1.47 75 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.61 +1.28 68 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.10 +1.20 64 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.76 +1.31 67 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.26 +1.32 64 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.63 +1.19 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.30 +1.26 59 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.84 +1.31 57 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.38 +1.31 56 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 12.92 +1.26 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.46 +1.24 53 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 12.02 +1.24 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.58 +1.22 50 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 11.15 +1.21 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.72 +1.19 48 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 10.31 +1.18 48 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 9.91 +1.17 47 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 9.51 +1.14 46 0 2 0
29JUN27 20.00 C 9.12 9.12 9.10 9.12 +1.12 46 2 59 +2
29JUN27 21.00 C 0.00 0.00 0.00 8.38 +1.08 45 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 7.68 +1.04 44 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 7.02 +1.01 44 0 150 0
29JUN27 24.00 C 0.00 0.00 0.00 6.38 +0.91 43 0 307 0
29JUN27 25.00 C 0.00 0.00 0.00 5.78 +0.83 42 0 737 0
29JUN27 26.00 C 5.50 5.50 5.50 5.29 +0.95 42 1 1,678 -1
29JUN27 27.00 C 4.56 5.05 4.56 4.61 +0.59 40 40 904 +35
29JUN27 28.00 C 4.41 4.41 4.41 4.33 +0.67 42 30 5,312 +30
29JUN27 29.00 C 4.02 4.02 4.02 3.94 +0.61 42 30 1,537 +30
29JUN27 30.00 C 3.64 3.75 3.62 3.58 +0.58 42 51 1,336 +21
29JUN27 31.00 C 3.32 3.35 3.32 3.27 +0.51 42 60 768 +60
29JUN27 32.00 C 2.77 3.07 2.77 2.97 +0.48 42 35 776 +29
29JUN27 33.00 C 2.34 2.90 2.34 2.72 +0.45 43 153 1,092 +120
29JUN27 34.00 C 2.65 2.65 2.53 2.49 +0.40 43 3 135 0
29JUN27 35.00 C 0.00 0.00 0.00 2.28 +0.39 43 0 243 0
29JUN27 36.00 C 0.00 0.00 0.00 2.09 +0.35 43 0 75 0
29JUN27 37.00 C 1.85 2.01 1.85 1.91 +0.34 44 3 83 0
29JUN27 38.00 C 1.90 1.90 1.90 1.76 +0.30 44 4 433 0
29JUN27 39.00 C 0.00 0.00 0.00 1.62 +0.27 44 0 406 0
29JUN27 40.00 C 1.40 1.60 1.40 1.49 +0.25 44 7 51 +7
29JUN27 41.00 C 0.00 0.00 0.00 1.38 +0.23 45 0 112 0
29JUN27 42.00 C 1.26 1.35 1.23 1.27 +0.20 45 16 39 +16
29JUN27 43.00 C 1.26 1.26 1.18 1.17 +0.18 45 11 35 +11
29JUN27 44.00 C 1.19 1.19 1.08 1.09 +0.14 45 12 47 +12
29JUN27 45.00 C 1.05 1.05 1.05 1.01 +0.12 46 1 31 +1
29JUN27 46.00 C 1.03 1.03 1.03 0.94 +0.11 46 1 105 0
29JUN27 47.00 C 0.00 0.00 0.00 0.87 +0.09 46 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 0.81 +0.07 46 0 101 0
29JUN27 49.00 C 0.77 0.80 0.77 0.76 +0.10 47 2 132 +2
29JUN27 50.00 C 0.80 0.80 0.80 0.71 +0.06 47 1 154 +1
29JUN27 52.50 C 0.66 0.66 0.66 0.61 +0.04 48 75 75 +75
29JUN27 55.00 C 0.00 0.00 0.00 0.52 +0.04 48 7 31 0
29JUN27 57.50 C 0.00 0.00 0.00 0.45 +0.02 49 0 8 0
29JUN27 60.00 C 0.43 0.45 0.43 0.40 +0.01 50 168 210 +168
29JUN27 62.50 C 0.40 0.40 0.40 0.35 0.00 50 1 169 +1
29JUN27 65.00 C 0.00 0.00 0.00 0.31 -0.01 51 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.28 -0.02 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.25 -0.02 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.23 -0.02 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.21 -0.03 54 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.20 -0.03 55 0 212 0
TOTAL CALL 46,828 645,976 +6,130
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 -0.01 144 0 11 0
21AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.02 132 0 30 0
21AUG26 22.50 P 0.00 0.00 0.00 0.01 -0.03 121 0 86 0
21AUG26 23.00 P 0.00 0.00 0.00 0.01 -0.06 109 0 73 0
21AUG26 23.50 P 0.01 0.01 0.01 0.01 -0.09 97 1 111 -1
21AUG26 24.00 P 0.04 0.04 0.01 0.01 -0.13 85 11 622 0
21AUG26 24.50 P 0.07 0.07 0.01 0.01 -0.20 74 143 556 +78
21AUG26 25.00 P 0.14 0.14 0.01 0.01 -0.29 62 203 2,252 -33
21AUG26 25.50 P 0.13 0.13 0.01 0.02 -0.40 57 495 1,776 +18
21AUG26 26.00 P 0.26 0.26 0.03 0.05 -0.53 55 555 929 -92
21AUG26 26.50 P 0.35 0.43 0.07 0.11 -0.73 53 1,252 789 +145
21AUG26 27.00 P 0.60 0.60 0.11 0.22 -0.92 50 1,193 886 +264
21AUG26 27.50 P 0.60 0.71 0.24 0.41 -1.09 46 1,250 609 +183
21AUG26 28.00 P 1.02 1.02 0.45 0.73 -1.17 47 783 386 +235
21AUG26 28.50 P 1.39 1.39 0.75 1.12 -1.27 45 133 67 +67
21AUG26 29.00 P 1.32 1.59 1.13 1.56 -1.30 0 18 70 0
21AUG26 29.50 P 2.03 2.03 2.03 2.08 -1.26 57 1 2 -1
21AUG26 30.00 P 3.30 3.30 2.09 2.65 -1.18 93 54 12 -2
21AUG26 30.50 P 0.00 0.00 0.00 3.06 -1.26 0 0 0 0
21AUG26 31.00 P 3.72 3.72 3.01 3.56 -1.26 0 20 0 0
21AUG26 31.50 P 0.00 0.00 0.00 4.06 -1.26 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 4.56 -1.26 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 5.06 -1.26 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 5.56 -1.26 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 6.06 -1.26 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 6.56 -1.26 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 7.06 -1.26 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 7.56 -1.26 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 8.06 -1.26 0 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 8.56 -1.26 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 9.06 -1.26 0 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 9.56 -1.26 0 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 10.06 -1.26 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 154 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 147 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 139 0 49 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 132 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 125 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 400 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 758 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 586 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 676 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 813 0
28AUG26 20.00 P 0.01 0.01 0.01 0.01 0.00 86 20 1,535 +18
28AUG26 21.00 P 0.01 0.01 0.01 0.01 -0.01 74 182 2,586 +50
28AUG26 22.00 P 0.01 0.02 0.01 0.02 -0.03 69 110 2,853 -92
28AUG26 23.00 P 0.09 0.09 0.02 0.03 -0.08 61 204 5,177 -71
28AUG26 24.00 P 0.07 0.08 0.03 0.06 -0.17 55 276 7,200 -66
28AUG26 25.00 P 0.29 0.29 0.07 0.13 -0.32 51 1,525 5,945 +202
28AUG26 26.00 P 0.50 0.51 0.16 0.26 -0.54 46 1,591 6,594 +268
28AUG26 27.00 P 0.68 0.76 0.38 0.50 -0.87 41 2,650 3,755 +221
28AUG26 28.00 P 1.50 1.50 0.80 1.05 -1.04 42 1,454 4,947 +309
28AUG26 29.00 P 2.00 2.22 1.41 1.77 -1.17 43 75 3,082 0
28AUG26 30.00 P 2.96 2.96 2.52 2.65 -1.20 45 907 6,373 -173
28AUG26 31.00 P 3.77 3.77 3.20 3.65 -1.21 57 52 4,802 -15
28AUG26 32.00 P 4.53 4.54 4.51 4.71 -1.12 75 156 1,143 -156
28AUG26 33.00 P 5.90 5.90 5.60 5.57 -1.25 57 2 1,174 -2
28AUG26 34.00 P 0.00 0.00 0.00 6.56 -1.26 0 0 77 0
28AUG26 35.00 P 0.00 0.00 0.00 7.56 -1.26 0 0 26 0
28AUG26 36.00 P 0.00 0.00 0.00 8.56 -1.26 0 0 0 -5
28AUG26 37.00 P 0.00 0.00 0.00 9.56 -1.26 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.56 -1.26 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.56 -1.26 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.56 -1.26 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.56 -1.26 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.56 -1.26 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.56 -1.26 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.56 -1.26 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.56 -1.26 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.56 -1.26 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.56 -1.26 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.56 -1.26 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.56 -1.26 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.56 -1.26 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 25.06 -1.26 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 27.56 -1.26 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 30.06 -1.26 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 32.56 -1.26 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 35.06 -1.26 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 37.56 -1.26 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 40.06 -1.26 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 42.56 -1.26 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 45.06 -1.26 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 47.56 -1.26 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 50.06 -1.26 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 17,158 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3,581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 226 0
29SEP26 18.00 P 0.03 0.03 0.02 0.01 0.00 52 80 646 -20
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 948 0
29SEP26 19.50 P 0.05 0.05 0.05 0.02 -0.03 47 36 2,662 +36
29SEP26 20.00 P 0.06 0.06 0.05 0.03 -0.04 47 97 13,196 -70
29SEP26 21.00 P 0.10 0.11 0.08 0.06 -0.07 46 54 1,905 -8
29SEP26 22.00 P 0.15 0.16 0.10 0.12 -0.12 45 296 4,701 -11
29SEP26 23.00 P 0.25 0.27 0.17 0.20 -0.20 44 144 7,064 +38
29SEP26 24.00 P 0.51 0.51 0.26 0.34 -0.29 43 404 6,351 +271
29SEP26 25.00 P 0.66 0.67 0.43 0.55 -0.41 42 888 17,560 +305
29SEP26 26.00 P 1.00 1.00 0.70 0.84 -0.54 41 247 9,091 +30
29SEP26 27.00 P 1.35 1.47 1.08 1.23 -0.70 40 685 11,989 +107
29SEP26 28.00 P 1.99 1.99 1.54 1.73 -0.86 39 693 8,001 +4
29SEP26 29.00 P 2.59 2.68 2.14 2.42 -0.92 41 43 6,549 +3
29SEP26 30.00 P 3.08 3.08 2.80 3.08 -1.11 39 34 10,571 -2
29SEP26 31.00 P 4.15 4.15 3.70 3.98 -1.08 43 122 6,805 -1
29SEP26 32.00 P 4.84 4.84 4.40 4.71 -1.27 38 7 2,854 +1
29SEP26 33.00 P 0.00 0.00 0.00 5.70 -1.22 42 0 4,306 0
29SEP26 34.00 P 6.35 6.39 6.35 6.66 -1.21 45 18 1,887 -13
29SEP26 35.00 P 0.00 0.00 0.00 7.62 -1.22 46 0 2,971 0
29SEP26 36.00 P 0.00 0.00 0.00 8.59 -1.24 46 0 13,289 0
29SEP26 37.00 P 0.00 0.00 0.00 9.57 -1.25 46 0 411 0
29SEP26 38.00 P 10.21 10.51 10.21 10.56 -1.28 0 263 2,317 +13
29SEP26 39.00 P 0.00 0.00 0.00 11.56 -1.26 0 0 3,214 0
29SEP26 40.00 P 12.22 12.22 12.22 12.56 -1.26 0 2 11,790 -152
29SEP26 41.00 P 0.00 0.00 0.00 13.56 -1.26 0 0 4,014 0
29SEP26 42.00 P 0.00 0.00 0.00 14.56 -1.36 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 15.56 -1.26 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 16.56 -1.26 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 17.56 -1.38 0 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 18.56 -1.32 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 19.56 -1.35 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.56 -1.26 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.56 -1.26 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 22.56 -1.26 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 25.06 -1.26 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.56 -1.26 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 30.06 -1.26 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.56 -1.26 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 35.06 -1.26 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.56 -1.26 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.06 -1.26 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.56 -1.26 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.06 -1.26 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.56 -1.26 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 50.06 -1.26 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.56 -1.26 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 55.06 -1.26 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.56 -1.32 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29OCT26 16.50 P 0.04 0.04 0.04 0.01 0.00 47 5 363 0
29OCT26 17.00 P 0.04 0.04 0.04 0.01 -0.01 45 8 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 222 0
29OCT26 18.00 P 0.07 0.07 0.07 0.02 -0.03 43 39 333 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 -0.03 43 0 390 0
29OCT26 19.00 P 0.12 0.12 0.10 0.05 -0.04 44 11 573 +9
29OCT26 19.50 P 0.14 0.14 0.14 0.06 -0.06 43 1 635 0
29OCT26 20.00 P 0.13 0.13 0.11 0.09 -0.06 43 56 839 +7
29OCT26 21.00 P 0.22 0.22 0.17 0.15 -0.12 42 11 1,970 -5
29OCT26 22.00 P 0.30 0.30 0.25 0.26 -0.16 42 23 2,105 -21
29OCT26 23.00 P 0.44 0.45 0.35 0.40 -0.23 41 121 6,940 -5
29OCT26 24.00 P 0.64 0.68 0.55 0.60 -0.32 41 196 2,400 +92
29OCT26 25.00 P 0.83 0.99 0.75 0.86 -0.42 40 603 4,017 -192
29OCT26 26.00 P 1.45 1.45 1.07 1.21 -0.52 40 136 6,632 +46
29OCT26 27.00 P 1.82 1.82 1.50 1.63 -0.65 39 86 4,571 +22
29OCT26 28.00 P 2.34 2.34 1.92 2.13 -0.83 39 240 3,462 -1
29OCT26 29.00 P 3.06 3.06 2.55 2.76 -0.85 39 154 2,973 +33
29OCT26 30.00 P 3.41 3.50 3.31 3.50 -0.92 40 32 177 +1
29OCT26 31.00 P 0.00 0.00 0.00 4.25 -1.05 41 0 378 0
29OCT26 32.00 P 4.88 4.88 4.88 4.93 -1.25 37 34 594 0
29OCT26 33.00 P 0.00 0.00 0.00 5.80 -1.20 37 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 6.77 -1.13 41 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 7.62 -1.31 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.67 -1.20 43 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 9.63 -1.28 44 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.60 -1.24 44 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.58 -1.25 45 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.57 -1.25 46 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.56 -1.26 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.56 -1.36 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.56 -1.26 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.56 -1.36 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.56 -1.38 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.56 -1.32 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.56 -1.35 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.56 -1.26 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.56 -1.26 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.56 -1.26 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.06 -1.26 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.56 -1.26 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.06 -1.26 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.56 -1.27 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.06 -1.26 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.56 -1.26 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.06 -1.26 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.56 -1.26 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.06 -1.26 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.56 -1.26 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 50.06 -1.26 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 50 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
27NOV26 17.50 P 0.10 0.10 0.10 0.04 -0.03 43 7 7 +7
27NOV26 18.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.07 -0.05 42 0 2 0
27NOV26 19.00 P 0.19 0.19 0.17 0.10 -0.06 43 124 183 +12
27NOV26 19.50 P 0.00 0.00 0.00 0.13 -0.08 42 0 234 0
27NOV26 20.00 P 0.00 0.00 0.00 0.17 -0.10 42 0 922 0
27NOV26 21.00 P 0.29 0.29 0.29 0.28 -0.15 42 6 1,968 0
27NOV26 22.00 P 0.53 0.53 0.41 0.43 -0.21 42 122 1,158 +10
27NOV26 23.00 P 0.63 0.63 0.63 0.64 -0.25 42 30 2,939 +30
27NOV26 24.00 P 0.83 0.83 0.80 0.87 -0.33 41 40 1,375 +37
27NOV26 25.00 P 1.35 1.35 1.11 1.17 -0.42 41 157 1,906 +41
27NOV26 26.00 P 1.71 1.71 1.39 1.55 -0.51 40 878 2,004 -251
27NOV26 27.00 P 2.15 2.15 1.78 2.00 -0.62 40 242 1,895 -40
27NOV26 28.00 P 2.61 2.72 2.44 2.53 -0.72 40 242 910 +69
27NOV26 29.00 P 3.05 3.05 3.04 3.16 -0.82 41 35 264 +35
27NOV26 30.00 P 3.72 3.74 3.72 3.88 -0.86 42 50 35 0
27NOV26 31.00 P 0.00 0.00 0.00 4.58 -1.00 42 0 26 0
27NOV26 32.00 P 5.22 5.22 5.22 5.26 -1.09 40 30 30 +30
27NOV26 33.00 P 0.00 0.00 0.00 6.02 -1.33 38 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.87 -1.32 38 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.78 -1.37 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.72 -1.35 40 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.63 -1.39 38 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.70 -1.26 45 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.66 -1.24 45 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.62 -1.24 45 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.60 -1.24 46 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.58 -1.34 46 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.57 -1.25 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.56 -1.36 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.56 -1.38 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.56 -1.32 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.56 -1.35 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.56 -1.30 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.56 -1.26 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.56 -1.26 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.06 -1.26 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.56 -1.26 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.06 -1.26 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.56 -1.27 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.06 -1.26 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.56 -1.26 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.06 -1.26 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.56 -1.26 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.06 -1.26 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.56 -1.26 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 50.06 -1.26 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 94 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 0.00 46 0 43 0
30DEC26 15.00 P 0.12 0.12 0.12 0.03 0.00 46 2 7,267 0
30DEC26 15.50 P 0.13 0.13 0.13 0.04 -0.01 46 2 412 0
30DEC26 16.00 P 0.15 0.15 0.15 0.05 -0.01 45 4 451 0
30DEC26 16.50 P 0.16 0.16 0.14 0.06 -0.02 44 2 330 0
30DEC26 17.00 P 0.18 0.18 0.17 0.08 -0.03 44 2 556 0
30DEC26 17.50 P 0.20 0.20 0.17 0.11 -0.03 45 4 246 0
30DEC26 18.00 P 0.23 0.23 0.20 0.13 -0.05 44 2 608 -2
30DEC26 18.50 P 0.26 0.26 0.24 0.17 -0.06 44 2 708 -2
30DEC26 19.00 P 0.30 0.30 0.25 0.21 -0.08 44 97 1,453 -66
30DEC26 19.50 P 0.29 0.29 0.29 0.27 -0.09 44 1 2,024 -1
30DEC26 20.00 P 0.41 0.41 0.33 0.32 -0.12 43 19 2,832 -18
30DEC26 21.00 P 0.53 0.53 0.44 0.47 -0.16 43 115 2,949 +78
30DEC26 22.00 P 0.68 0.69 0.59 0.63 -0.22 42 203 2,386 +180
30DEC26 23.00 P 0.90 0.92 0.76 0.86 -0.26 42 218 17,929 +218
30DEC26 24.00 P 1.15 1.15 1.00 1.14 -0.33 41 1,241 7,619 -323
30DEC26 25.00 P 1.55 1.55 1.31 1.47 -0.40 41 586 14,417 +335
30DEC26 26.00 P 1.77 1.86 1.65 1.86 -0.48 40 1,205 5,398 +1,062
30DEC26 27.00 P 2.42 2.42 2.11 2.32 -0.60 40 3,060 8,283 +2,037
30DEC26 28.00 P 2.74 2.77 2.62 2.83 -0.67 40 233 6,279 -60
30DEC26 29.00 P 3.25 3.47 3.25 3.43 -0.76 40 360 9,026 0
30DEC26 30.00 P 4.27 4.27 4.27 4.12 -0.83 41 3 10,065 +3
30DEC26 31.00 P 4.69 4.69 4.69 4.90 -0.85 42 1 4,459 0
30DEC26 32.00 P 0.00 0.00 0.00 5.60 -0.93 41 0 6,830 0
30DEC26 33.00 P 0.00 0.00 0.00 6.29 -1.11 40 0 5,899 0
30DEC26 34.00 P 0.00 0.00 0.00 7.12 -1.20 40 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 7.96 -1.27 39 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 8.80 -1.42 38 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 9.73 -1.32 39 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 10.82 -1.14 44 0 4,440 0
30DEC26 39.00 P 11.70 11.70 11.70 11.70 -1.26 42 1 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.70 -1.16 45 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 13.66 -1.31 45 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 14.63 -1.29 45 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.60 -1.24 46 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 16.58 -1.34 46 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.57 -1.37 46 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 18.56 -1.32 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.56 -1.35 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.56 -1.30 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.56 -1.26 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.56 -1.26 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 25.06 -1.26 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.56 -1.28 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.06 -1.26 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.56 -1.27 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.06 -1.26 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.56 -1.26 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.06 -1.26 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.56 -1.26 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 45.06 -1.26 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.56 -1.26 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.06 -1.26 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.56 -1.26 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 0.00 43 0 10 0
30MAR27 15.00 P 0.20 0.20 0.20 0.09 -0.01 43 6 7,068 +4
30MAR27 15.50 P 0.26 0.26 0.26 0.12 0.00 43 1 353 0
30MAR27 16.00 P 0.29 0.29 0.29 0.14 -0.02 43 1 653 -1
30MAR27 16.50 P 0.00 0.00 0.00 0.18 -0.02 43 0 913 0
30MAR27 17.00 P 0.39 0.39 0.32 0.22 -0.03 43 30 620 0
30MAR27 17.50 P 0.00 0.00 0.00 0.28 -0.03 43 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 -0.05 42 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.40 -0.06 43 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.48 -0.06 43 0 813 0
30MAR27 19.50 P 0.57 0.57 0.57 0.56 -0.09 43 2 216 0
30MAR27 20.00 P 0.66 0.68 0.65 0.65 -0.11 42 2,407 4,583 -985
30MAR27 21.00 P 0.90 0.90 0.78 0.86 -0.17 42 104 5,004 +97
30MAR27 22.00 P 1.08 1.08 1.00 1.08 -0.24 41 5,091 5,812 +4,854
30MAR27 23.00 P 1.33 1.33 1.28 1.36 -0.29 41 75 4,693 +45
30MAR27 24.00 P 1.72 1.72 1.54 1.69 -0.34 41 518 2,759 +457
30MAR27 25.00 P 2.02 2.02 1.89 2.08 -0.38 40 479 3,973 +132
30MAR27 26.00 P 2.60 2.60 2.27 2.51 -0.45 40 477 8,736 +165
30MAR27 27.00 P 3.08 3.11 2.78 2.98 -0.52 40 591 8,475 +480
30MAR27 28.00 P 3.42 3.42 3.27 3.51 -0.62 40 214 5,674 +214
30MAR27 29.00 P 3.96 3.97 3.96 4.09 -0.69 40 60 1,073 +30
30MAR27 30.00 P 4.76 4.76 4.76 4.75 -0.77 40 500 3,699 -30
30MAR27 31.00 P 0.00 0.00 0.00 5.44 -0.78 40 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 6.18 -0.76 41 0 912 0
30MAR27 33.00 P 0.00 0.00 0.00 6.83 -1.00 39 0 5,531 0
30MAR27 34.00 P 0.00 0.00 0.00 7.61 -1.01 39 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.41 -1.14 39 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.26 -1.12 40 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.12 -1.09 40 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 10.93 -1.32 38 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 11.86 -1.32 39 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 12.71 -1.29 37 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 13.68 -1.38 38 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 14.74 -1.30 42 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 15.73 -1.20 43 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.59 -1.33 39 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 17.59 -1.35 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.62 -1.26 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.59 -1.32 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.58 -1.31 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.57 -1.30 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.56 -1.30 0 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 25.06 -1.27 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.56 -1.28 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.06 -1.26 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.56 -1.27 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.06 -1.26 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.56 -1.26 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.06 -1.26 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.56 -1.26 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.06 -1.26 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.56 -1.26 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.06 -1.26 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN27 10.00 P 0.10 0.10 0.10 0.01 0.00 43 30 32 +30
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 90 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN27 13.00 P 0.23 0.23 0.23 0.07 -0.01 42 10 0 -10
29JUN27 13.50 P 0.00 0.00 0.00 0.09 -0.02 42 0 45 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.15 -0.02 42 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.18 -0.04 42 0 31 0
29JUN27 15.50 P 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.27 -0.06 42 0 6,170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.33 -0.06 42 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.39 -0.08 42 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.47 -0.08 42 0 681 0
29JUN27 18.00 P 0.72 0.72 0.66 0.55 -0.10 42 8 851 0
29JUN27 18.50 P 0.00 0.00 0.00 0.63 -0.13 42 0 290 0
29JUN27 19.00 P 0.83 0.83 0.83 0.74 -0.13 42 75 394 -75
29JUN27 19.50 P 0.97 0.97 0.91 0.85 -0.15 42 79 491 0
29JUN27 20.00 P 1.01 1.01 1.01 0.96 -0.18 42 30 434 -30
29JUN27 21.00 P 1.31 1.31 1.18 1.23 -0.21 42 123 2,579 -80
29JUN27 22.00 P 1.47 1.54 1.45 1.53 -0.27 42 525 885 +495
29JUN27 23.00 P 1.76 1.82 1.76 1.82 -0.32 41 81 620 +50
29JUN27 24.00 P 2.11 2.12 2.11 2.18 -0.38 41 330 667 -86
29JUN27 25.00 P 2.47 2.47 2.47 2.58 -0.43 40 6 635 +4
29JUN27 26.00 P 3.20 3.20 2.82 3.04 -0.47 40 31 3,537 +30
29JUN27 27.00 P 3.55 3.55 3.42 3.54 -0.53 40 97 726 -2
29JUN27 28.00 P 3.91 3.91 3.91 4.07 -0.60 40 1 4,205 0
29JUN27 29.00 P 0.00 0.00 0.00 4.67 -0.61 40 0 1,184 0
29JUN27 30.00 P 0.00 0.00 0.00 5.34 -0.66 40 0 620 0
29JUN27 31.00 P 0.00 0.00 0.00 5.99 -0.74 40 0 857 0
29JUN27 32.00 P 0.00 0.00 0.00 6.71 -0.73 41 0 134 0
29JUN27 33.00 P 0.00 0.00 0.00 7.33 -0.94 40 0 123 0
29JUN27 34.00 P 0.00 0.00 0.00 8.11 -1.00 40 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 8.88 -0.96 40 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 9.68 -1.03 40 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 10.50 -1.12 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.35 -1.03 40 0 11 0
29JUN27 39.00 P 11.99 11.99 11.99 12.19 -1.16 40 1 151 +1
29JUN27 40.00 P 0.00 0.00 0.00 13.06 -1.15 40 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.93 -1.23 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.85 -1.19 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.87 -1.17 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.62 -1.40 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.91 -1.07 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.63 -1.32 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.59 -1.32 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.76 -1.13 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.72 -1.23 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.69 -1.23 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.13 -1.24 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.59 -1.25 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.06 -1.26 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.56 -1.27 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.06 -1.26 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.56 -1.26 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.06 -1.26 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.56 -1.26 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.06 -1.26 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.56 -1.26 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.06 -1.26 0 0 0 0
TOTAL PUT 42,494 573,005 +11,076
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$ 292.400
21AUG26 247.50 C 0.00 0.00 0.00 45.38 -26.30 130 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 43.01 -26.25 130 0 0 0
21AUG26 252.50 C 0.00 0.00 0.00 40.67 -25.74 130 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 38.36 -26.42 130 0 0 0
21AUG26 257.50 C 0.00 0.00 0.00 36.10 -27.84 130 0 0 0
21AUG26 260.00 C 0.00 0.00 0.00 33.87 -26.13 130 0 0 0
21AUG26 262.50 C 0.00 0.00 0.00 31.70 -27.42 130 0 0 0
21AUG26 265.00 C 0.00 0.00 0.00 29.59 -25.50 130 0 0 0
21AUG26 267.50 C 0.00 0.00 0.00 26.70 -26.12 113 0 0 0
21AUG26 270.00 C 0.00 0.00 0.00 24.77 -25.80 116 0 0 0
21AUG26 272.50 C 0.00 0.00 0.00 22.91 -25.45 118 0 0 0
21AUG26 275.00 C 0.00 0.00 0.00 21.12 -25.07 120 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 19.41 -24.64 121 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 17.78 -24.18 123 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 16.23 -23.68 123 0 30 0
21AUG26 285.00 C 0.00 0.00 0.00 14.76 -23.37 124 0 30 0
21AUG26 287.50 C 15.42 15.42 15.42 13.38 -21.49 125 15 60 +15
21AUG26 290.00 C 13.00 13.00 12.00 12.09 -20.93 125 22 52 +22
21AUG26 292.50 C 12.80 12.80 10.18 10.88 -20.35 126 3 31 +1
21AUG26 295.00 C 19.87 19.87 9.09 9.76 -19.73 126 636 638 +603
21AUG26 297.50 C 13.19 13.19 7.70 8.73 -19.07 127 16 31 +16
21AUG26 300.00 C 19.75 19.75 7.40 7.77 -18.40 127 112 534 +29
21AUG26 305.00 C 0.00 0.00 0.00 6.10 -16.99 127 0 20 0
21AUG26 310.00 C 5.50 5.50 4.30 4.71 -15.53 128 42 51 +3
21AUG26 315.00 C 0.00 0.00 0.00 3.59 -14.05 128 0 14 0
21AUG26 320.00 C 10.00 10.00 2.74 2.83 -12.44 131 11 125 +7
21AUG26 325.00 C 9.41 9.41 3.30 2.12 -11.02 131 54 38 +28
21AUG26 330.00 C 4.50 4.50 1.81 1.55 -9.69 131 42 72 +28
21AUG26 335.00 C 0.00 0.00 0.00 1.12 -8.43 131 0 46 0
21AUG26 340.00 C 2.21 2.21 1.00 0.79 -7.27 130 179 217 +177
21AUG26 345.00 C 1.95 1.95 1.95 0.56 -6.21 131 5 427 +5
21AUG26 350.00 C 0.74 0.74 0.74 0.39 -5.26 131 15 292 0
21AUG26 355.00 C 0.00 0.00 0.00 0.26 -4.71 130 0 25 0
21AUG26 360.00 C 1.65 1.65 0.90 0.18 -3.92 130 6 38 0
21AUG26 365.00 C 1.30 1.30 0.55 0.12 -3.24 130 105 23 0
21AUG26 370.00 C 0.00 0.00 0.00 0.08 -2.66 130 0 50 0
21AUG26 375.00 C 0.46 0.46 0.46 0.06 -2.16 132 15 20 +15
21AUG26 380.00 C 0.00 0.00 0.00 0.04 -1.75 133 0 61 0
21AUG26 385.00 C 0.00 0.00 0.00 0.03 -1.41 135 0 62 0
21AUG26 390.00 C 0.00 0.00 0.00 0.02 -1.13 135 0 44 0
21AUG26 395.00 C 0.00 0.00 0.00 0.01 -0.90 132 0 90 0
21AUG26 400.00 C 0.00 0.00 0.00 0.01 -0.71 137 0 233 0
21AUG26 405.00 C 0.00 0.00 0.00 0.01 -0.56 142 0 16 0
21AUG26 410.00 C 0.00 0.00 0.00 0.01 -0.42 147 0 22 0
21AUG26 415.00 C 0.00 0.00 0.00 0.01 -0.33 151 0 18 0
21AUG26 420.00 C 0.20 0.20 0.20 0.01 -0.25 156 5 26 -5
21AUG26 425.00 C 0.00 0.00 0.00 0.01 -0.19 161 0 2 0
21AUG26 430.00 C 0.00 0.00 0.00 0.01 -0.15 165 0 15 0
21AUG26 435.00 C 0.00 0.00 0.00 0.01 -0.11 170 0 0 0
21AUG26 440.00 C 0.00 0.00 0.00 0.01 -0.08 174 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 0.01 -0.06 179 0 10 0
21AUG26 450.00 C 0.00 0.00 0.00 0.01 -0.04 183 0 46 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 -0.03 187 0 75 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 -0.02 191 0 15 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 -0.01 195 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 204 0 68 0
28AUG26 250.00 C 0.00 0.00 0.00 49.29 -22.82 128 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 45.61 -22.60 128 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 42.09 -22.44 127 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 38.74 -22.06 127 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 35.57 -24.47 127 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 32.57 -22.87 127 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 28.85 -23.20 122 0 0 0
28AUG26 285.00 C 24.99 26.13 24.87 26.29 -22.50 123 131 120 +105
28AUG26 290.00 C 22.61 24.08 22.61 24.05 -21.62 124 120 188 +89
28AUG26 295.00 C 28.39 28.39 19.54 21.66 -21.03 124 136 126 +64
28AUG26 300.00 C 32.97 32.97 17.40 19.58 -19.42 124 93 167 +45
28AUG26 310.00 C 27.36 28.42 14.09 15.90 -17.63 125 214 135 -4
28AUG26 320.00 C 22.21 22.50 10.99 12.80 -16.14 125 225 224 +164
28AUG26 330.00 C 9.89 10.24 9.53 10.24 -14.61 126 134 165 +44
28AUG26 340.00 C 17.55 17.55 7.62 8.30 -12.93 127 74 88 +15
28AUG26 350.00 C 18.65 18.65 6.35 6.74 -12.43 129 477 556 +100
28AUG26 360.00 C 12.86 12.86 12.86 5.25 -10.63 129 15 32 -9
28AUG26 370.00 C 9.20 9.20 5.00 4.07 -9.51 129 13 64 +7
28AUG26 380.00 C 3.89 3.89 3.89 3.13 -8.36 129 10 100 -10
28AUG26 390.00 C 4.60 4.60 2.71 2.39 -7.23 128 78 91 +53
28AUG26 400.00 C 3.45 3.45 2.34 1.82 -6.20 128 28 141 0
28AUG26 410.00 C 6.40 6.40 6.40 1.38 -5.09 128 1 11 +1
28AUG26 420.00 C 5.25 5.25 1.86 1.04 -4.32 128 45 89 +35
28AUG26 430.00 C 2.75 2.75 2.75 0.78 -3.65 128 1 208 -1
28AUG26 440.00 C 0.00 0.00 0.00 0.58 -3.07 128 0 18 0
28AUG26 450.00 C 0.00 0.00 0.00 0.43 -2.57 128 0 34 0
28AUG26 460.00 C 0.00 0.00 0.00 0.32 -2.14 128 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 0.24 -1.77 128 0 34 0
29SEP26 250.00 C 0.00 0.00 0.00 64.54 -22.15 109 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 61.75 -21.84 109 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 59.05 -21.53 109 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 56.45 -21.20 110 0 0 0
29SEP26 270.00 C 52.44 52.44 52.44 53.95 -20.85 110 15 15 +15
29SEP26 275.00 C 0.00 0.00 0.00 51.54 -20.51 110 0 10 0
29SEP26 280.00 C 47.73 47.73 47.73 49.21 -20.16 111 15 15 +15
29SEP26 285.00 C 45.31 45.31 45.31 46.98 -19.80 111 15 75 +15
29SEP26 290.00 C 47.47 47.47 43.20 44.83 -19.44 111 60 30 +30
29SEP26 295.00 C 46.18 46.18 41.20 42.77 -19.06 111 70 90 +45
29SEP26 300.00 C 53.71 53.71 53.71 40.79 -18.69 111 15 70 +15
29SEP26 310.00 C 0.00 0.00 0.00 37.08 -17.92 112 0 140 0
29SEP26 320.00 C 35.02 35.02 34.20 33.66 -17.17 112 299 607 +235
29SEP26 330.00 C 0.00 0.00 0.00 30.58 -16.35 112 0 232 0
29SEP26 340.00 C 35.50 35.50 25.65 27.78 -16.31 113 284 228 +175
29SEP26 350.00 C 28.24 28.24 28.24 25.40 -14.54 114 2 34 -2
29SEP26 360.00 C 27.11 27.15 27.11 23.27 -14.09 114 45 83 0
29SEP26 370.00 C 0.00 0.00 0.00 21.36 -13.03 115 0 18 0
29SEP26 380.00 C 0.00 0.00 0.00 19.65 -12.38 116 0 25 0
29SEP26 390.00 C 16.84 16.84 16.52 17.80 -12.23 116 26 26 +25
29SEP26 400.00 C 15.10 15.10 15.10 16.08 -12.01 116 15 485 0
29SEP26 410.00 C 0.00 0.00 0.00 14.52 -11.32 116 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 13.10 -10.67 116 0 63 0
29SEP26 430.00 C 16.28 16.28 16.28 11.82 -10.04 116 18 18 +10
29SEP26 440.00 C 15.25 15.25 15.25 10.67 -9.43 116 20 20 +20
29SEP26 450.00 C 0.00 0.00 0.00 9.62 -8.85 116 0 0 0
29SEP26 460.00 C 18.00 18.00 12.12 8.68 -8.30 116 130 75 +42
29SEP26 470.00 C 11.71 11.76 9.22 7.83 -7.77 116 415 413 +392
29OCT26 250.00 C 0.00 0.00 0.00 74.95 -21.68 106 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 72.41 -21.42 106 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 69.96 -21.15 106 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 67.58 -20.88 107 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 65.27 -20.61 107 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 63.03 -20.33 107 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 60.87 -20.05 107 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 58.77 -19.77 107 0 0 0
29OCT26 290.00 C 58.51 58.51 58.51 56.74 -19.48 108 5 6 +5
29OCT26 295.00 C 55.20 55.20 55.20 54.78 -19.46 108 2 17 +2
29OCT26 300.00 C 65.94 65.94 65.94 52.88 -19.07 108 15 16 +15
29OCT26 310.00 C 0.00 0.00 0.00 49.27 -18.31 108 0 30 0
29OCT26 320.00 C 44.37 44.37 44.37 45.89 -17.73 108 15 55 +15
29OCT26 330.00 C 47.38 47.45 41.89 42.74 -17.14 109 75 100 +75
29OCT26 340.00 C 44.64 44.64 38.86 39.92 -16.44 109 215 243 +215
29OCT26 350.00 C 43.33 43.33 38.11 37.46 -15.58 110 651 753 +645
29OCT26 360.00 C 40.01 40.01 38.90 34.51 -18.49 109 45 60 +30
29OCT26 370.00 C 42.84 42.84 42.84 32.28 -17.59 109 15 15 +15
29OCT26 380.00 C 0.00 0.00 0.00 30.45 -14.89 110 0 90 0
29OCT26 390.00 C 0.00 0.00 0.00 28.90 -14.96 111 0 32 0
29OCT26 400.00 C 34.00 34.00 34.00 27.31 -14.24 112 2 23 -2
29OCT26 410.00 C 0.00 0.00 0.00 25.54 -13.56 112 0 15 0
29OCT26 420.00 C 0.00 0.00 0.00 23.88 -12.92 113 0 1 0
29OCT26 430.00 C 0.00 0.00 0.00 22.24 -12.40 113 0 1 0
29OCT26 440.00 C 0.00 0.00 0.00 20.72 -11.89 112 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 19.30 -11.39 112 0 1 0
29OCT26 460.00 C 25.00 25.00 25.00 17.98 -10.92 112 1 2 0
29OCT26 470.00 C 0.00 0.00 0.00 16.75 -10.46 112 0 16 0
27NOV26 250.00 C 0.00 0.00 0.00 83.30 -21.64 105 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 80.94 -21.40 105 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 78.63 -21.29 105 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 76.39 -20.95 105 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 74.22 -20.71 105 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 72.10 -20.48 106 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 70.05 -20.24 106 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 68.05 -20.00 106 0 0 0
27NOV26 290.00 C 65.28 65.28 64.40 66.11 -19.76 106 30 45 +30
27NOV26 295.00 C 68.51 68.51 62.66 64.22 -19.53 106 45 75 +45
27NOV26 300.00 C 75.41 75.41 61.87 62.39 -19.28 106 30 90 0
27NOV26 310.00 C 58.69 58.69 58.69 58.89 -18.79 107 15 150 +15
27NOV26 320.00 C 67.15 67.15 55.72 55.59 -18.30 107 45 165 +45
27NOV26 330.00 C 0.00 0.00 0.00 52.61 -19.57 107 0 63 0
27NOV26 340.00 C 0.00 0.00 0.00 50.01 -16.86 108 0 17 0
27NOV26 350.00 C 0.00 0.00 0.00 47.56 -16.06 109 0 30 0
27NOV26 360.00 C 0.00 0.00 0.00 44.59 -15.95 108 0 30 0
27NOV26 370.00 C 0.00 0.00 0.00 42.44 -16.02 109 0 45 0
27NOV26 380.00 C 0.00 0.00 0.00 40.43 -14.89 109 0 135 0
27NOV26 390.00 C 0.00 0.00 0.00 38.51 -16.50 110 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 36.54 -15.99 110 0 2 0
27NOV26 410.00 C 0.00 0.00 0.00 34.91 -15.34 111 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 33.36 -14.50 111 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 31.55 -14.03 111 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 29.84 -13.59 111 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 28.23 -13.15 111 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 26.70 -12.74 111 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 25.27 -12.33 111 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 90.58 -22.01 102 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 88.34 -21.82 103 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 86.15 -21.63 103 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 84.02 -21.44 103 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 81.95 -21.24 103 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 79.93 -21.04 103 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 77.96 -20.84 103 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 76.05 -20.63 103 0 5 0
30DEC26 290.00 C 0.00 0.00 0.00 74.18 -20.43 104 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 72.36 -20.22 104 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 70.59 -20.02 104 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 67.19 -19.60 104 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 63.96 -19.19 104 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 60.90 -18.77 104 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 58.00 -18.36 104 0 700 0
30DEC26 350.00 C 0.00 0.00 0.00 55.25 -18.01 105 0 700 0
30DEC26 360.00 C 0.00 0.00 0.00 52.74 -17.89 105 0 33 0
30DEC26 370.00 C 55.43 55.43 55.43 50.16 -18.21 105 15 21 +15
30DEC26 380.00 C 53.33 53.33 53.33 48.09 -17.27 105 15 15 +15
30DEC26 390.00 C 0.00 0.00 0.00 46.16 -16.91 106 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 44.37 -17.28 106 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 42.64 -16.55 107 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 41.05 -16.21 107 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 39.54 -15.77 108 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 38.06 -15.51 108 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 36.54 -14.92 109 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 34.89 -14.54 109 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 33.33 -14.17 108 0 7 0
30MAR27 250.00 C 0.00 0.00 0.00 106.22 -21.43 98 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 104.21 -21.27 98 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 102.25 -21.10 99 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 100.33 -20.94 99 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 98.46 -20.77 99 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 96.63 -20.75 99 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 94.83 -20.45 99 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 93.08 -20.28 99 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 91.37 -20.12 99 0 1,000 0
30MAR27 295.00 C 95.96 95.96 95.96 89.70 -19.95 99 1 1,003 +1
30MAR27 300.00 C 0.00 0.00 0.00 88.06 -19.78 99 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 84.89 -19.46 100 0 500 0
30MAR27 320.00 C 0.00 0.00 0.00 81.86 -19.13 100 0 3,950 0
30MAR27 330.00 C 0.00 0.00 0.00 78.96 -18.80 100 0 3,450 0
30MAR27 340.00 C 0.00 0.00 0.00 77.15 -18.42 101 0 2 0
30MAR27 350.00 C 0.00 0.00 0.00 73.61 -18.31 100 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 71.19 -19.07 100 0 500 0
30MAR27 370.00 C 0.00 0.00 0.00 68.90 -17.32 101 0 500 0
30MAR27 380.00 C 0.00 0.00 0.00 66.93 -16.86 101 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 65.02 -17.08 102 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 63.23 -18.01 102 0 5 0
30MAR27 410.00 C 0.00 0.00 0.00 61.49 -16.21 103 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 59.76 -16.18 103 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 58.28 -16.97 103 0 30 0
30MAR27 440.00 C 0.00 0.00 0.00 56.66 -15.50 104 0 15 0
30MAR27 450.00 C 0.00 0.00 0.00 55.09 -15.37 104 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 53.76 -15.79 104 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 52.05 -15.21 104 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 118.69 -22.04 96 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 116.85 -21.91 96 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 115.05 -21.78 96 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 113.28 -21.66 96 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 111.56 -21.52 96 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 109.87 -21.39 97 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 108.21 -21.26 97 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 106.58 -21.13 97 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 104.99 -21.00 97 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 103.43 -20.87 97 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 101.90 -20.74 97 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 99.12 -20.60 97 0 1 0
29JUN27 320.00 C 0.00 0.00 0.00 96.08 -20.59 97 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 93.34 -20.83 97 0 15 0
29JUN27 340.00 C 0.00 0.00 0.00 90.70 -20.65 97 0 16 0
29JUN27 350.00 C 0.00 0.00 0.00 88.16 -20.79 98 0 1 0
29JUN27 360.00 C 0.00 0.00 0.00 85.79 -20.88 98 0 15 0
29JUN27 370.00 C 0.00 0.00 0.00 84.90 -19.42 99 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 83.02 -19.12 100 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 81.18 -18.84 100 0 30 0
29JUN27 400.00 C 0.00 0.00 0.00 79.45 -18.08 100 0 45 0
29JUN27 410.00 C 0.00 0.00 0.00 77.74 -16.82 101 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 76.09 -16.96 101 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 74.49 -17.22 101 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 72.97 -17.58 102 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 71.46 -16.78 102 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 69.64 -16.98 102 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 67.89 -17.56 102 0 0 0
TOTAL CALL 5,759 24,020 +3,855
21AUG26 247.50 P 0.00 0.00 0.00 0.45 +0.14 130 0 130 0
21AUG26 250.00 P 0.00 0.00 0.00 0.58 +0.18 131 0 30 0
21AUG26 252.50 P 0.00 0.00 0.00 0.75 +0.27 131 0 13 0
21AUG26 255.00 P 0.00 0.00 0.00 0.94 +0.35 131 0 0 0
21AUG26 257.50 P 1.07 1.07 1.07 1.19 +0.47 131 15 33 +15
21AUG26 260.00 P 1.33 1.89 1.33 1.46 +0.58 131 65 115 +15
21AUG26 262.50 P 0.00 0.00 0.00 1.82 +0.78 131 0 0 0
21AUG26 265.00 P 0.00 0.00 0.00 2.20 +0.94 131 0 14 0
21AUG26 267.50 P 1.66 3.76 1.66 2.68 +1.19 131 30 15 0
21AUG26 270.00 P 1.93 3.41 1.93 3.18 +1.41 131 16 118 +15
21AUG26 272.50 P 2.27 2.27 2.27 3.80 +1.76 131 8 8 +8
21AUG26 275.00 P 0.00 0.00 0.00 4.46 +2.07 132 0 0 0
21AUG26 277.50 P 0.00 0.00 0.00 5.23 +2.45 132 0 0 0
21AUG26 280.00 P 4.85 5.62 4.42 6.07 +2.91 132 12 90 +12
21AUG26 282.50 P 8.50 8.50 8.50 7.00 +3.35 132 1 11 +1
21AUG26 285.00 P 0.00 0.00 0.00 8.03 +3.86 133 0 0 0
21AUG26 287.50 P 0.00 0.00 0.00 9.12 +4.43 133 0 2 0
21AUG26 290.00 P 9.00 9.00 9.00 10.35 +5.00 133 60 47 -23
21AUG26 292.50 P 8.25 15.00 8.25 11.59 +5.57 134 21 41 -4
21AUG26 295.00 P 12.50 13.00 12.50 13.03 +6.33 134 10 10 +5
21AUG26 297.50 P 11.00 11.00 11.00 14.46 +6.93 135 5 23 +2
21AUG26 300.00 P 11.00 18.00 10.80 16.05 +7.67 135 893 911 +858
21AUG26 305.00 P 0.00 0.00 0.00 19.41 +9.16 137 0 36 0
21AUG26 310.00 P 14.00 22.50 14.00 23.07 +10.73 139 3 522 -1
21AUG26 315.00 P 0.00 0.00 0.00 27.04 +12.26 141 0 10 0
21AUG26 320.00 P 0.00 0.00 0.00 30.35 +12.97 130 0 122 0
21AUG26 325.00 P 0.00 0.00 0.00 34.63 +14.35 130 0 28 0
21AUG26 330.00 P 0.00 0.00 0.00 39.06 +15.64 130 0 60 0
21AUG26 335.00 P 30.45 30.45 30.45 44.94 +18.21 161 15 37 +15
21AUG26 340.00 P 0.00 0.00 0.00 48.33 +17.97 130 0 2,029 0
21AUG26 345.00 P 0.00 0.00 0.00 54.70 +20.62 179 0 81 0
21AUG26 350.00 P 0.00 0.00 0.00 59.67 +21.59 189 0 21 0
21AUG26 355.00 P 0.00 0.00 0.00 64.70 +22.51 200 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 69.77 +23.30 212 0 75 0
21AUG26 365.00 P 0.00 0.00 0.00 74.87 +23.99 224 0 48 0
21AUG26 370.00 P 0.00 0.00 0.00 79.98 +24.83 237 0 32 0
21AUG26 375.00 P 0.00 0.00 0.00 85.10 +25.06 250 0 1 0
21AUG26 380.00 P 0.00 0.00 0.00 90.24 +25.74 263 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 95.38 +26.13 276 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 100.53 +26.12 289 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 104.40 +25.07 266 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 110.57 +27.17 308 0 5 0
21AUG26 405.00 P 0.00 0.00 0.00 115.85 +27.63 324 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 120.52 +27.45 325 0 10 0
21AUG26 415.00 P 0.00 0.00 0.00 125.05 +27.12 318 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 130.80 +27.98 349 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 135.07 +27.38 335 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 140.06 +27.47 342 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 145.46 +27.95 362 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 150.46 +27.59 369 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 155.04 +27.67 364 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 160.76 +28.45 393 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 165.44 +28.41 391 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 170.45 +28.24 398 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 175.76 +28.15 414 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 180.44 +28.39 412 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 185.00 +27.51 405 0 0 0
28AUG26 250.00 P 6.30 9.00 6.30 6.89 +1.57 129 26 122 +20
28AUG26 255.00 P 7.06 10.16 7.00 8.30 +1.96 129 398 347 +197
28AUG26 260.00 P 10.78 11.30 10.48 9.77 +2.20 129 82 230 +39
28AUG26 265.00 P 13.07 13.08 12.09 11.54 +2.72 130 84 84 +80
28AUG26 270.00 P 11.90 15.40 11.90 13.32 +3.05 130 174 144 +108
28AUG26 275.00 P 14.00 17.02 14.00 15.48 +4.12 130 48 231 +10
28AUG26 280.00 P 15.00 20.50 15.00 17.64 +4.19 130 84 248 +37
28AUG26 285.00 P 19.80 22.44 19.80 20.14 +4.88 131 217 208 +182
28AUG26 290.00 P 20.03 25.17 20.03 22.71 +5.63 131 336 611 +184
28AUG26 295.00 P 22.92 26.89 22.92 25.49 +6.21 132 222 269 +169
28AUG26 300.00 P 25.93 31.31 23.71 28.47 +6.99 132 246 706 +171
28AUG26 310.00 P 30.94 37.87 27.38 34.86 +8.49 133 3,906 3,870 +3,775
28AUG26 320.00 P 42.42 42.42 42.42 41.83 +10.15 135 2 149 0
28AUG26 330.00 P 52.00 52.00 52.00 47.86 +10.15 127 2 31 +2
28AUG26 340.00 P 0.00 0.00 0.00 57.41 +13.59 138 0 90 0
28AUG26 350.00 P 0.00 0.00 0.00 65.88 +14.89 142 0 33 0
28AUG26 360.00 P 0.00 0.00 0.00 74.65 +16.18 144 0 5 0
28AUG26 370.00 P 0.00 0.00 0.00 83.77 +17.63 149 0 20 0
28AUG26 380.00 P 0.00 0.00 0.00 93.16 +18.86 154 0 1 0
28AUG26 390.00 P 0.00 0.00 0.00 102.70 +20.01 160 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 112.44 +21.04 167 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 121.60 +21.26 166 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 131.28 +21.79 171 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 141.55 +22.72 182 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 151.80 +23.47 192 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 161.14 +23.19 192 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 170.98 +23.27 197 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 180.84 +23.42 202 0 0 0
29SEP26 250.00 P 20.16 25.55 20.16 23.97 +4.44 117 226 442 +195
29SEP26 255.00 P 25.50 27.30 25.50 26.27 +4.35 117 93 103 +92
29SEP26 260.00 P 28.87 29.01 28.57 28.57 +4.99 117 108 150 +98
29SEP26 265.00 P 30.00 32.00 30.00 30.94 +5.29 117 94 94 +89
29SEP26 270.00 P 32.82 34.16 32.82 33.28 +5.38 118 45 48 +45
29SEP26 275.00 P 35.11 36.16 35.11 35.97 +5.87 118 75 78 +23
29SEP26 280.00 P 38.67 38.89 38.67 38.71 +6.20 118 35 61 +33
29SEP26 285.00 P 41.45 42.00 41.45 41.46 +6.61 118 31 102 +31
29SEP26 290.00 P 39.20 44.62 39.20 44.20 +6.80 118 25 50 +24
29SEP26 295.00 P 0.00 0.00 0.00 47.16 +7.03 118 0 16 0
29SEP26 300.00 P 47.35 47.35 47.35 50.31 +7.41 119 1 52 +1
29SEP26 310.00 P 51.14 53.52 51.14 56.60 +8.15 119 25 140 +15
29SEP26 320.00 P 58.80 58.80 58.80 63.22 +9.11 120 10 360 0
29SEP26 330.00 P 0.00 0.00 0.00 70.27 +9.81 120 0 230 0
29SEP26 340.00 P 0.00 0.00 0.00 77.33 +10.52 120 0 8 0
29SEP26 350.00 P 0.00 0.00 0.00 84.58 +11.14 120 0 12 0
29SEP26 360.00 P 0.00 0.00 0.00 92.75 +12.20 122 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 100.59 +12.93 123 0 465 0
29SEP26 380.00 P 0.00 0.00 0.00 108.94 +13.92 124 0 15 0
29SEP26 390.00 P 0.00 0.00 0.00 117.29 +14.47 125 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 125.74 +15.13 125 0 47 0
29SEP26 410.00 P 0.00 0.00 0.00 134.60 +16.12 127 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 143.47 +16.60 128 0 2 0
29SEP26 430.00 P 0.00 0.00 0.00 152.34 +17.08 129 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 161.60 +17.94 131 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 170.88 +18.54 133 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 180.16 +18.92 135 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 189.61 +19.48 136 0 0 0
29OCT26 250.00 P 35.00 35.00 35.00 33.24 +4.34 110 20 20 +20
29OCT26 255.00 P 0.00 0.00 0.00 36.71 +5.73 113 0 4 0
29OCT26 260.00 P 0.00 0.00 0.00 39.52 +5.29 114 0 22 0
29OCT26 265.00 P 0.00 0.00 0.00 41.97 +5.49 114 0 2 0
29OCT26 270.00 P 0.00 0.00 0.00 44.81 +5.92 114 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 47.01 +4.99 113 0 17 0
29OCT26 280.00 P 0.00 0.00 0.00 50.49 +6.01 114 0 25 0
29OCT26 285.00 P 0.00 0.00 0.00 52.86 +5.92 113 0 15 0
29OCT26 290.00 P 0.00 0.00 0.00 56.18 +6.55 114 0 30 0
29OCT26 295.00 P 60.00 60.00 60.00 59.23 +6.73 115 12 42 +12
29OCT26 300.00 P 0.00 0.00 0.00 62.47 +7.10 115 0 33 0
29OCT26 310.00 P 0.00 0.00 0.00 68.95 +7.84 115 0 65 0
29OCT26 320.00 P 0.00 0.00 0.00 75.44 +8.48 115 0 15 0
29OCT26 330.00 P 0.00 0.00 0.00 82.47 +8.98 116 0 25 0
29OCT26 340.00 P 0.00 0.00 0.00 89.70 +9.68 116 0 15 0
29OCT26 350.00 P 0.00 0.00 0.00 96.93 +10.36 117 0 33 0
29OCT26 360.00 P 0.00 0.00 0.00 104.44 +10.86 117 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 112.33 +11.48 118 0 30 0
29OCT26 380.00 P 0.00 0.00 0.00 120.23 +12.11 118 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 128.14 +12.73 118 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 136.46 +13.26 120 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 144.94 +13.81 120 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 153.42 +14.34 121 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 161.92 +14.89 121 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 170.72 +15.47 122 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 179.68 +15.92 123 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 188.65 +16.37 124 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 197.63 +16.83 125 0 0 0
27NOV26 250.00 P 42.88 42.88 42.88 42.52 +5.71 111 2 12 +2
27NOV26 255.00 P 0.00 0.00 0.00 44.77 +5.58 111 0 10 0
27NOV26 260.00 P 0.00 0.00 0.00 47.96 +6.51 112 0 16 0
27NOV26 265.00 P 0.00 0.00 0.00 50.74 +6.33 112 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 53.61 +6.91 112 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 55.83 +4.85 111 0 0 0
27NOV26 280.00 P 58.62 58.62 58.62 59.53 +5.84 112 15 21 +15
27NOV26 285.00 P 61.67 61.67 61.67 61.88 +5.44 112 15 15 +15
27NOV26 290.00 P 65.99 65.99 65.99 65.49 +6.11 113 15 15 +15
27NOV26 295.00 P 0.00 0.00 0.00 68.63 +6.30 113 0 30 0
27NOV26 300.00 P 67.00 67.00 67.00 71.94 +6.67 113 1 36 +1
27NOV26 310.00 P 74.29 74.29 74.29 78.56 +7.39 113 15 15 +15
27NOV26 320.00 P 0.00 0.00 0.00 85.19 +8.01 114 0 31 0
27NOV26 330.00 P 0.00 0.00 0.00 91.97 +8.12 114 0 15 0
27NOV26 340.00 P 0.00 0.00 0.00 99.32 +9.49 114 0 15 0
27NOV26 350.00 P 0.00 0.00 0.00 106.67 +9.77 115 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 114.04 +10.14 115 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 121.53 +10.20 115 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 129.54 +10.81 116 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 137.55 +11.41 116 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 145.57 +12.02 117 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 153.60 +12.36 117 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 162.00 +12.71 118 0 2 0
27NOV26 430.00 P 0.00 0.00 0.00 170.57 +13.23 119 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 179.15 +13.75 119 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 187.73 +14.27 119 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 196.33 +14.68 120 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 205.21 +14.96 120 0 0 0
30DEC26 250.00 P 48.95 48.95 48.95 48.96 +5.44 108 6 9 +6
30DEC26 255.00 P 0.00 0.00 0.00 51.73 +5.76 108 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 55.32 +6.69 109 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 58.21 +7.12 109 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 61.16 +7.46 109 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 63.17 +4.59 108 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 67.26 +5.79 110 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 69.37 +4.96 109 0 15 0
30DEC26 290.00 P 0.00 0.00 0.00 73.36 +5.97 110 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 76.56 +6.13 110 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 79.92 +6.40 110 0 20 0
30DEC26 310.00 P 0.00 0.00 0.00 86.66 +6.82 111 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 93.12 +7.08 111 0 1 0
30DEC26 330.00 P 100.00 100.00 100.00 100.16 +7.12 111 10 122 +10
30DEC26 340.00 P 0.00 0.00 0.00 107.43 +9.51 112 0 700 0
30DEC26 350.00 P 0.00 0.00 0.00 114.88 +9.82 112 0 700 0
30DEC26 360.00 P 0.00 0.00 0.00 122.35 +10.37 112 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 129.82 +10.20 112 0 50 0
30DEC26 380.00 P 0.00 0.00 0.00 137.37 +10.22 113 0 5 0
30DEC26 390.00 P 0.00 0.00 0.00 145.47 +10.18 113 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 153.56 +11.63 113 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 161.67 +11.71 114 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 169.79 +11.46 114 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 177.92 +11.98 114 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 186.48 +11.87 115 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 195.13 +12.89 116 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 203.78 +13.97 116 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 212.44 +13.61 116 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 63.85 +5.45 104 0 20 0
30MAR27 255.00 P 0.00 0.00 0.00 66.67 +5.47 104 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 70.84 +6.78 105 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 73.92 +6.94 105 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 77.04 +7.10 105 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 80.22 +5.52 105 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 83.43 +5.66 106 0 0 0
30MAR27 285.00 P 85.50 85.50 85.50 86.64 +5.75 106 1 61 +1
30MAR27 290.00 P 0.00 0.00 0.00 89.76 +5.71 106 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 92.33 +5.09 105 0 1,000 0
30MAR27 300.00 P 0.00 0.00 0.00 96.58 +6.10 106 0 1 0
30MAR27 310.00 P 0.00 0.00 0.00 103.48 +6.72 106 0 500 0
30MAR27 320.00 P 0.00 0.00 0.00 110.53 +7.50 106 0 3,950 0
30MAR27 330.00 P 115.00 115.00 115.00 117.53 +7.72 107 5 3,471 +5
30MAR27 340.00 P 0.00 0.00 0.00 124.53 +8.86 107 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 131.98 +9.25 107 0 15 0
30MAR27 360.00 P 0.00 0.00 0.00 139.64 +9.82 107 0 500 0
30MAR27 370.00 P 0.00 0.00 0.00 147.32 +10.04 107 0 500 0
30MAR27 380.00 P 0.00 0.00 0.00 155.00 +9.87 108 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 162.69 +10.74 108 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 170.40 +9.38 108 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 178.47 +9.73 108 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 186.74 +10.28 109 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 195.03 +10.84 109 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 203.31 +11.38 109 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 211.61 +11.60 109 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 219.91 +11.59 110 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 228.24 +11.61 110 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 75.29 +5.47 101 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 78.51 +5.54 101 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 83.13 +7.13 103 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 86.34 +6.96 103 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 89.55 +7.05 103 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 92.76 +5.09 103 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 95.98 +5.13 103 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 99.20 +5.14 103 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 102.43 +5.12 103 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 105.86 +5.26 103 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 108.92 +5.00 103 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 116.02 +5.35 103 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 123.34 +5.89 103 0 2 0
29JUN27 330.00 P 0.00 0.00 0.00 130.77 +7.66 104 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 138.10 +8.03 104 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 145.30 +8.14 104 0 66 0
29JUN27 360.00 P 0.00 0.00 0.00 152.98 +7.80 105 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 160.80 +8.30 105 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 168.63 +8.21 105 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 176.47 +8.29 105 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 184.31 +8.57 105 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 192.17 +8.23 105 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 200.04 +8.19 105 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 208.20 +9.12 106 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 216.60 +9.38 106 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 225.01 +10.02 106 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 233.43 +10.24 107 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 241.85 +10.40 107 0 0 0
TOTAL PUT 7,866 28,001 +6,655
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$ 16.500
28AUG26 10.00 C 0.00 0.00 0.00 6.51 -0.59 119 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.01 -0.59 107 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.51 -0.59 95 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.01 -0.59 84 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.51 -0.63 73 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.01 -0.59 62 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.52 -0.65 72 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 3.02 -0.59 62 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.54 -0.57 63 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.07 -0.56 60 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.64 -0.53 61 0 27 0
28AUG26 15.50 C 0.00 0.00 0.00 1.25 -0.49 61 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 0.91 -0.44 61 0 24 0
28AUG26 16.50 C 0.65 0.65 0.63 0.65 -0.39 62 2 17 +2
28AUG26 17.00 C 0.40 0.43 0.40 0.43 -0.31 61 2 10 +1
28AUG26 17.50 C 0.41 0.41 0.41 0.27 -0.24 60 6 38 +6
28AUG26 18.00 C 0.25 0.25 0.18 0.17 -0.17 61 12 125 +6
28AUG26 18.50 C 0.15 0.15 0.14 0.10 -0.12 61 2 70 +2
28AUG26 19.00 C 0.09 0.12 0.07 0.06 -0.08 62 5 207 +2
28AUG26 19.50 C 0.00 0.00 0.00 0.04 -0.04 65 0 43 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 -0.03 64 0 103 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 64 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 9 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 76 0
28AUG26 24.00 C 0.01 0.01 0.01 0.01 0.00 101 5 93 -5
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 110 0 31 0
28AUG26 26.00 C 0.01 0.01 0.01 0.01 0.00 119 2 17 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 128 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 136 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 143 0 3 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 151 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 8.03 -0.62 70 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.78 -0.61 64 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.53 -0.63 56 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.28 -0.62 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.01 -0.64 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.78 -0.62 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.53 -0.57 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.04 -0.62 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.54 -0.59 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.05 -0.62 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.51 -0.63 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.02 -0.66 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.53 -0.69 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.19 -0.60 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.78 -0.52 51 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.46 -0.43 56 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.01 -0.49 50 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.70 -0.44 51 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 1.42 -0.42 51 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 1.16 -0.37 51 0 30 0
29SEP26 17.00 C 1.00 1.00 1.00 0.97 -0.30 52 2 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.78 -0.27 52 0 85 0
29SEP26 18.00 C 0.61 0.61 0.61 0.62 -0.24 52 6 50 +6
29SEP26 18.50 C 0.48 0.48 0.48 0.49 -0.21 52 1 39 +1
29SEP26 19.00 C 0.00 0.00 0.00 0.38 -0.18 52 1 47 0
29SEP26 19.50 C 0.32 0.32 0.32 0.29 -0.16 51 1 77 0
29SEP26 20.00 C 0.28 0.28 0.28 0.22 -0.13 51 1 71 0
29SEP26 21.00 C 0.21 0.21 0.19 0.13 -0.08 52 5 56 +4
29SEP26 22.00 C 0.12 0.12 0.12 0.07 -0.05 51 2 580 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 100 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 502 0
29SEP26 26.00 C 0.05 0.05 0.05 0.01 -0.01 55 10 13 +10
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.53 -0.59 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.04 -0.62 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.54 -0.60 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.06 -0.61 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.60 -0.56 39 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.16 -0.52 44 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.70 -0.54 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.30 -0.51 44 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.03 -0.40 51 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.67 -0.39 51 0 0 0
29OCT26 15.00 C 2.24 2.24 2.24 2.35 -0.37 51 6 6 +6
29OCT26 15.50 C 0.00 0.00 0.00 2.05 -0.43 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.77 -0.41 51 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.50 -0.40 50 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.32 -0.33 51 0 34 0
29OCT26 17.50 C 0.00 0.00 0.00 1.14 -0.29 52 0 28 0
29OCT26 18.00 C 0.92 0.92 0.92 0.96 -0.27 51 1 31 +1
29OCT26 18.50 C 0.00 0.00 0.00 0.82 -0.25 51 0 8 0
29OCT26 19.00 C 0.00 0.00 0.00 0.69 -0.24 51 1 33 0
29OCT26 19.50 C 0.00 0.00 0.00 0.58 -0.21 51 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.48 -0.19 51 0 66 0
29OCT26 21.00 C 0.42 0.42 0.37 0.33 -0.14 51 2 32 +1
29OCT26 22.00 C 0.00 0.00 0.00 0.23 -0.10 52 0 18 0
29OCT26 23.00 C 0.00 0.00 0.00 0.15 -0.08 51 0 56 0
29OCT26 24.00 C 0.00 0.00 0.00 0.10 -0.06 51 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 1 0
27NOV26 12.00 C 0.00 0.00 0.00 4.65 -0.67 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.25 -0.53 42 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.86 -0.59 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.49 -0.55 46 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.25 -0.42 51 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.91 -0.46 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.54 -0.50 49 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.26 -0.47 49 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.01 -0.44 49 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.78 -0.40 50 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.57 -0.36 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.39 -0.34 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.22 -0.30 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.08 -0.26 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.95 -0.25 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.83 -0.23 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.72 -0.21 51 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 0.54 -0.17 51 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.40 -0.13 51 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.29 -0.11 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.21 -0.09 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.16 -0.06 51 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.11 -0.05 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.08 -0.04 51 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 6.55 -0.68 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.05 -0.70 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.62 -0.72 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.20 -0.53 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.80 -0.66 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.42 -0.62 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.06 -0.45 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.71 -0.43 47 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 3.39 -0.40 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.18 -0.28 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.80 -0.35 49 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 2.61 -0.25 51 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.36 -0.23 51 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.13 -0.22 51 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 1.91 -0.25 51 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 1.72 -0.22 51 0 8 0
30DEC26 18.00 C 0.00 0.00 0.00 1.49 -0.28 50 0 63 0
30DEC26 18.50 C 0.00 0.00 0.00 1.33 -0.27 50 0 9 0
30DEC26 19.00 C 0.00 0.00 0.00 1.19 -0.24 50 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.06 -0.24 50 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 0.94 -0.22 50 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 0.75 -0.17 51 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.60 -0.12 51 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.46 -0.10 51 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.38 -0.06 52 0 16 0
30DEC26 25.00 C 0.41 0.41 0.41 0.30 -0.04 52 1 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.23 -0.04 52 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.18 -0.03 52 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.14 -0.02 52 0 3,514 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 -0.01 52 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.76 -0.67 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.34 -0.67 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.91 -0.70 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.53 -0.68 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.17 -0.65 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.84 -0.47 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.50 -0.60 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.17 -0.43 47 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.84 -0.46 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.56 -0.42 47 0 0 0
30MAR27 15.00 C 3.30 3.30 3.30 3.32 -0.38 48 15 15 +15
30MAR27 15.50 C 0.00 0.00 0.00 3.05 -0.39 47 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 2.82 -0.39 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.60 -0.37 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.45 -0.31 49 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 2.32 -0.23 50 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 2.11 -0.33 50 0 43 0
30MAR27 18.50 C 0.00 0.00 0.00 1.95 -0.32 50 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.80 -0.31 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.67 -0.27 50 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 1.54 -0.25 50 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.30 -0.22 50 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.05 -0.21 49 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 0.90 -0.18 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.77 -0.15 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.64 -0.13 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.54 -0.11 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.45 -0.10 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.38 -0.08 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.32 -0.07 50 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.27 -0.06 50 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 -0.06 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 -0.04 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.16 -0.04 50 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 -0.04 50 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 6.98 -0.66 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.59 -0.65 50 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.21 -0.66 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.85 -0.63 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.52 -0.62 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.19 -0.60 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.88 -0.43 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.58 -0.42 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.30 -0.41 51 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.04 -0.38 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.83 -0.33 52 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.55 -0.36 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.33 -0.44 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.14 -0.40 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.94 -0.41 52 0 30 0
29JUN27 17.50 C 2.59 2.59 2.59 2.73 -0.40 52 1 6 0
29JUN27 18.00 C 0.00 0.00 0.00 2.56 -0.38 52 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 2.39 -0.37 52 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 2.23 -0.36 52 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.08 -0.34 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.95 -0.31 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.69 -0.30 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.48 -0.26 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.28 -0.26 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.12 -0.23 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.98 -0.20 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.85 -0.19 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.74 -0.17 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.64 -0.17 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.57 -0.14 51 0 16 0
TOTAL CALL 92 8,714 +58
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 81 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 27 0
28AUG26 14.50 P 0.05 0.05 0.05 0.06 +0.02 61 3 24 +3
28AUG26 15.00 P 0.10 0.15 0.10 0.13 +0.06 61 14 23 +10
28AUG26 15.50 P 0.00 0.00 0.00 0.23 +0.09 60 0 19 0
28AUG26 16.00 P 0.00 0.00 0.00 0.39 +0.15 60 0 30 0
28AUG26 16.50 P 0.60 0.60 0.46 0.62 +0.22 60 3 70 +2
28AUG26 17.00 P 0.90 0.90 0.90 0.93 +0.32 62 2 86 -2
28AUG26 17.50 P 0.00 0.00 0.00 1.26 +0.38 61 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 1.67 +0.46 63 0 32 0
28AUG26 18.50 P 0.00 0.00 0.00 2.10 +0.51 63 0 48 0
28AUG26 19.00 P 2.56 2.56 2.56 2.55 +0.52 62 7 23 -7
28AUG26 19.50 P 0.00 0.00 0.00 3.02 +0.47 60 0 11 0
28AUG26 20.00 P 0.00 0.00 0.00 3.61 +0.58 93 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 4.50 +0.58 0 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 5.54 +0.55 104 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 6.51 +0.53 98 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.51 +0.52 109 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.51 +0.52 120 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.50 +0.51 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.50 +0.51 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.53 +0.53 164 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.50 +0.51 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.53 +0.53 181 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 57 0
29SEP26 12.50 P 0.06 0.06 0.06 0.06 +0.02 52 4 22 +4
29SEP26 13.00 P 0.00 0.00 0.00 0.10 +0.03 52 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.15 +0.04 51 0 17 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 +0.07 51 0 47 0
29SEP26 14.50 P 0.00 0.00 0.00 0.34 +0.10 51 0 21 0
29SEP26 15.00 P 0.39 0.42 0.39 0.48 +0.13 51 4 547 +4
29SEP26 15.50 P 0.00 0.00 0.00 0.65 +0.16 51 0 65 0
29SEP26 16.00 P 0.82 0.82 0.82 0.87 +0.20 51 4 50 -2
29SEP26 16.50 P 1.18 1.18 1.18 1.11 +0.23 51 3 68 +3
29SEP26 17.00 P 0.00 0.00 0.00 1.41 +0.29 52 0 81 0
29SEP26 17.50 P 0.00 0.00 0.00 1.75 +0.35 53 0 78 0
29SEP26 18.00 P 2.10 2.10 2.10 2.08 +0.36 52 7 49 +7
29SEP26 18.50 P 0.00 0.00 0.00 2.47 +0.39 54 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 2.87 +0.47 54 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 3.29 +0.49 55 0 49 0
29SEP26 20.00 P 0.00 0.00 0.00 3.78 +0.49 59 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.68 +0.53 61 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.70 +0.67 70 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.57 +0.59 64 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.60 +0.61 74 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.52 +0.53 66 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.59 +0.60 85 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.61 +0.62 93 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.58 +0.58 93 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.51 +0.52 81 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.60 +0.60 106 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.60 +0.69 110 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.60 +0.69 115 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.60 +0.69 119 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.58 +0.67 120 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.07 +0.01 51 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.11 +0.02 51 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.16 +0.03 51 0 9 0
29OCT26 13.00 P 0.00 0.00 0.00 0.23 +0.05 50 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.32 +0.05 50 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 0.44 +0.09 50 0 33 0
29OCT26 14.50 P 0.00 0.00 0.00 0.59 +0.12 51 0 41 0
29OCT26 15.00 P 0.00 0.00 0.00 0.75 +0.14 50 0 27 0
29OCT26 15.50 P 0.85 0.99 0.85 0.96 +0.18 51 3 30 +3
29OCT26 16.00 P 0.00 0.00 0.00 1.21 +0.23 51 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 1.47 +0.24 52 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 1.77 +0.28 52 0 31 0
29OCT26 17.50 P 0.00 0.00 0.00 2.08 +0.30 52 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.42 +0.35 53 0 96 0
29OCT26 18.50 P 0.00 0.00 0.00 2.78 +0.41 53 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 3.13 +0.37 53 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 3.58 +0.50 55 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 4.00 +0.45 56 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 4.88 +0.47 58 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.81 +0.51 61 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.71 +0.48 61 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.74 +0.64 69 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.63 +0.53 66 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.60 +0.53 68 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.61 +0.56 73 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.21 +0.04 51 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.29 +0.06 51 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.39 +0.09 51 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.49 +0.09 50 0 13 0
27NOV26 14.00 P 0.00 0.00 0.00 0.64 +0.12 51 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.80 +0.14 51 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 1.00 +0.16 51 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 1.22 +0.20 51 0 1 0
27NOV26 16.00 P 0.00 0.00 0.00 1.46 +0.22 51 0 14 0
27NOV26 16.50 P 0.00 0.00 0.00 1.73 +0.25 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.02 +0.28 52 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.34 +0.31 52 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.67 +0.35 52 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 3.02 +0.37 53 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.39 +0.39 53 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 3.79 +0.43 54 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 4.20 +0.41 55 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 5.05 +0.49 57 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.94 +0.52 58 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.87 +0.61 61 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.82 +0.65 63 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.77 +0.67 65 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.72 +0.65 67 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.69 +0.57 69 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.02 51 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.03 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 +0.04 51 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 +0.06 51 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 +0.08 51 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.42 +0.11 51 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 +0.12 51 0 304 0
30DEC26 13.50 P 0.00 0.00 0.00 0.67 +0.15 51 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.83 +0.16 51 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 1.00 +0.17 50 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 1.20 +0.18 50 0 34 0
30DEC26 15.50 P 0.00 0.00 0.00 1.44 +0.21 51 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 1.67 +0.22 50 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 1.96 +0.26 51 0 36 0
30DEC26 17.00 P 0.00 0.00 0.00 2.23 +0.26 51 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 2.53 +0.30 51 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.94 +0.40 53 0 553 0
30DEC26 18.50 P 0.00 0.00 0.00 3.21 +0.35 51 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.65 +0.44 54 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.03 +0.43 54 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.43 +0.45 55 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 5.22 +0.46 55 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.10 +0.50 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.97 +0.50 57 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.91 +0.52 60 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.84 +0.55 61 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.76 +0.53 61 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.71 +0.59 62 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.70 +0.70 65 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.64 +0.65 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.60 +0.51 65 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.62 +0.57 69 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.61 +0.57 71 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.60 +0.69 73 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.58 +0.67 74 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.22 +0.04 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 +0.05 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 +0.05 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.46 +0.05 49 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.57 +0.06 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.70 +0.07 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.86 +0.10 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.05 +0.13 50 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.24 +0.14 50 0 8 0
30MAR27 14.50 P 0.00 0.00 0.00 1.45 +0.16 50 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.68 +0.18 50 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 1.93 +0.20 50 0 65 0
30MAR27 16.00 P 0.00 0.00 0.00 2.19 +0.21 50 0 62 0
30MAR27 16.50 P 0.00 0.00 0.00 2.47 +0.22 51 0 76 0
30MAR27 17.00 P 0.00 0.00 0.00 2.73 +0.21 50 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 3.05 +0.27 50 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.31 +0.26 49 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.71 +0.35 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.00 +0.28 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.35 +0.30 50 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.85 +0.38 52 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 5.63 +0.39 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.42 +0.39 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.30 +0.44 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.20 +0.48 56 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.09 +0.49 56 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.00 +0.50 57 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.92 +0.52 58 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.85 +0.52 58 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.77 +0.64 58 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.72 +0.63 59 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.68 +0.63 60 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.65 +0.61 61 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.63 +0.68 62 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.61 +0.69 63 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.45 +0.05 51 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.55 +0.05 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.66 +0.05 50 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.81 +0.07 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.95 +0.06 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.13 +0.09 50 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 1.31 +0.09 50 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.51 +0.11 50 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.73 +0.13 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.94 +0.12 49 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.20 +0.16 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.45 +0.16 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.71 +0.17 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.00 +0.20 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.29 +0.17 49 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.63 +0.21 49 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 3.90 +0.23 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.23 +0.25 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.60 +0.29 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.94 +0.26 49 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.30 +0.27 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.07 +0.30 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.85 +0.29 49 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.69 +0.33 50 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.50 +0.33 49 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.35 +0.38 49 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 10.25 +0.39 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.14 +0.40 50 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.04 +0.45 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.94 +0.45 50 0 0 0
TOTAL PUT 54 6,097 +25
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$ 3.425
28AUG26 2.20 C 0.00 0.00 0.00 1.23 +0.06 132 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.13 +0.06 120 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.03 +0.06 108 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.93 +0.06 97 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.83 +0.06 86 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.73 +0.06 75 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.63 +0.06 65 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.53 +0.06 55 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.43 +0.06 45 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.33 +0.06 35 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.23 +0.06 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.14 +0.05 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.07 +0.03 25 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 93 0
28AUG26 3.60 C 0.01 0.01 0.01 0.01 0.00 27 2 34 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 101 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 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 99 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.23 +0.06 70 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.13 +0.06 63 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.03 +0.06 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.93 +0.06 48 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.83 +0.06 40 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.73 +0.05 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.63 +0.05 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.53 +0.06 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.43 +0.06 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.34 +0.06 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.25 +0.06 28 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.16 +0.04 23 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 +0.04 24 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 100 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 +0.01 25 0 118 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 23 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.23 +0.06 64 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.13 +0.06 57 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.03 +0.06 50 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.93 +0.06 44 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.83 +0.05 38 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.73 +0.05 30 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.63 +0.05 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.53 +0.06 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.44 +0.06 32 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.35 +0.06 31 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.25 +0.04 25 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.93 +0.04 40 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.83 +0.05 34 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.73 +0.05 26 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.63 +0.05 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.54 +0.06 35 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.44 +0.05 29 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.35 +0.05 28 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.26 +0.05 25 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.18 +0.03 23 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.23 +0.06 53 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.13 +0.06 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.03 +0.05 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.93 +0.04 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.83 +0.05 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 +0.05 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 +0.06 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 +0.05 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.45 +0.06 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 +0.04 25 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.26 +0.03 22 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.20 +0.03 23 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 +0.01 22 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 +0.02 23 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 +0.01 23 0 1,500 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 0.00 23 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.23 +0.06 44 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.13 +0.06 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.03 +0.05 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 +0.04 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 +0.05 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 +0.05 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.65 +0.05 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.55 +0.05 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 +0.04 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.39 +0.04 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 +0.02 24 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 +0.02 24 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 +0.01 24 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 +0.01 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.23 +0.05 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.14 +0.05 41 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.05 +0.05 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.96 +0.06 39 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.86 +0.06 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.76 +0.06 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.66 +0.05 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.58 +0.05 27 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.51 +0.04 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.44 +0.03 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.39 +0.04 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.25 +0.03 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
TOTAL CALL 2 3,357 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 220 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 -0.01 30 0 271 0
28AUG26 3.40 P 0.00 0.00 0.00 0.05 -0.02 29 0 80 0
28AUG26 3.50 P 0.00 0.00 0.00 0.11 -0.04 31 0 19 0
28AUG26 3.60 P 0.00 0.00 0.00 0.19 -0.05 33 0 14 0
28AUG26 3.70 P 0.00 0.00 0.00 0.28 -0.06 34 0 12 0
28AUG26 3.80 P 0.00 0.00 0.00 0.39 -0.05 54 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.49 -0.06 63 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.59 -0.06 72 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.69 -0.06 81 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.79 -0.06 88 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.89 -0.06 96 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.99 -0.06 103 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.09 -0.06 110 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.19 -0.06 117 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 25 0 53 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.01 21 0 40 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 -0.02 21 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 -0.02 22 0 91 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 -0.03 21 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.25 -0.04 21 0 50 0
29SEP26 3.60 P 0.00 0.00 0.00 0.33 -0.05 16 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.42 -0.05 0 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.51 -0.06 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.61 -0.05 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.71 -0.05 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.80 -0.06 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.90 -0.05 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.58 -0.05 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.67 -0.06 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.16 -0.05 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.06 -0.01 23 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.09 -0.03 22 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.14 -0.03 22 0 65 0
29OCT26 3.40 P 0.00 0.00 0.00 0.20 -0.04 22 0 150 0
29OCT26 3.50 P 0.00 0.00 0.00 0.27 -0.04 22 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.35 -0.04 21 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.43 -0.05 16 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.52 -0.05 0 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.90 -0.05 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.15 -0.04 20 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.21 -0.04 21 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.28 -0.04 21 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.35 -0.05 19 0 99 0
27NOV26 3.70 P 0.00 0.00 0.00 0.43 -0.05 15 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.52 -0.05 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.61 -0.06 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.90 -0.05 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 4 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 0.02 0.00 25 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 24 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.02 22 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 -0.02 22 0 1,550 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.04 21 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 -0.04 21 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.23 -0.04 21 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 -0.05 20 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 -0.04 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 -0.05 17 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 -0.05 16 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.62 -0.05 0 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.71 -0.05 0 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.90 -0.05 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.58 -0.05 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.67 -0.06 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.16 -0.05 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 -0.01 24 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 -0.01 24 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 -0.02 23 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 -0.03 23 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 -0.03 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.41 -0.04 22 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.49 -0.04 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.56 -0.05 21 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.64 -0.05 19 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.73 -0.05 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.58 -0.05 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.67 -0.06 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 -0.03 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 -0.03 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.52 -0.04 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.67 -0.04 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.75 -0.05 21 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.84 -0.04 21 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
TOTAL PUT 0 4,641 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 33.360
28AUG26 21.00 C 0.00 0.00 0.00 12.37 +0.39 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.37 +0.50 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.37 +0.50 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.37 +0.49 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.37 +0.49 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.37 +0.49 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.38 +0.40 60 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.38 +0.50 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.38 +0.50 40 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 3.38 +0.50 31 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 2.38 +0.48 22 0 140 0
28AUG26 32.00 C 0.00 0.00 0.00 1.38 +0.36 13 0 538 0
28AUG26 33.00 C 0.66 0.66 0.53 0.63 +0.24 22 5 548 0
28AUG26 34.00 C 0.18 0.18 0.18 0.19 +0.09 22 4 443 +4
28AUG26 35.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 407 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 202 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 78 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 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 14.87 +0.27 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.37 +0.28 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.87 +0.28 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.37 +0.34 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.37 +0.34 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.37 +0.34 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.37 +0.34 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.37 +0.34 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.37 +0.34 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.37 +0.34 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.38 +0.34 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.38 +0.50 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.38 +0.50 27 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.38 +0.50 21 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 2.40 +0.46 19 0 119 0
29SEP26 32.00 C 1.32 1.32 1.32 1.49 +0.34 18 15 274 0
29SEP26 33.00 C 0.73 0.73 0.73 0.87 +0.22 19 1 175 0
29SEP26 34.00 C 0.00 0.00 0.00 0.48 +0.13 19 0 894 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 +0.08 19 0 454 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 +0.04 19 0 230 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.37 +0.34 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.37 +0.34 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.37 +0.34 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.37 +0.34 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.37 +0.34 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.37 +0.34 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.38 +0.34 31 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.38 +0.50 27 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.38 +0.50 22 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.39 +0.47 19 0 15 0
29OCT26 31.00 C 2.16 2.16 2.16 2.43 +0.38 17 15 144 +15
29OCT26 32.00 C 1.46 1.54 1.45 1.73 +0.34 18 45 131 -15
29OCT26 33.00 C 0.88 1.00 0.88 1.17 +0.27 19 60 408 -30
29OCT26 34.00 C 0.54 0.63 0.54 0.76 +0.20 19 76 294 -45
29OCT26 35.00 C 0.33 0.34 0.33 0.49 +0.16 20 30 440 0
29OCT26 36.00 C 0.00 0.00 0.00 0.28 +0.11 20 0 436 0
29OCT26 37.00 C 0.00 0.00 0.00 0.15 +0.06 19 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.37 +0.33 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.37 +0.32 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.37 +0.34 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.37 +0.34 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.38 +0.33 25 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.38 +0.50 22 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.39 +0.49 19 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.48 +0.45 19 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 2.68 +0.42 19 0 35 0
27NOV26 32.00 C 0.00 0.00 0.00 1.96 +0.33 18 0 45 0
27NOV26 33.00 C 1.19 1.19 1.19 1.41 +0.26 19 15 17 +15
27NOV26 34.00 C 0.83 0.83 0.83 0.99 +0.19 19 15 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.69 +0.17 19 0 38 0
27NOV26 36.00 C 0.00 0.00 0.00 0.45 +0.13 19 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 0.28 +0.09 19 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.17 +0.06 19 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.10 +0.04 20 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.37 +0.34 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.37 +0.34 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.37 +0.24 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.37 +0.32 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.37 +0.34 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.37 +0.34 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.38 +0.33 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.39 +0.48 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.48 +0.46 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.61 +0.38 18 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 2.86 +0.34 18 0 198 0
30DEC26 32.00 C 0.00 0.00 0.00 2.26 +0.36 19 0 162 0
30DEC26 33.00 C 0.00 0.00 0.00 1.66 +0.25 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.22 +0.19 19 0 11 0
30DEC26 35.00 C 0.94 0.94 0.94 0.90 +0.18 19 1 235 +1
30DEC26 36.00 C 0.00 0.00 0.00 0.64 +0.15 19 0 41 0
30DEC26 37.00 C 0.00 0.00 0.00 0.43 +0.10 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.28 +0.07 19 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.18 +0.05 19 0 20 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 +0.04 20 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 12.37 +0.34 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.37 +0.34 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.37 +0.24 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.52 +0.47 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.56 +0.53 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.61 +0.56 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.68 +0.42 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.72 +0.34 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.90 +0.44 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.13 +0.41 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.42 +0.36 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.80 +0.32 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 2.25 +0.26 19 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.79 +0.22 19 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.42 +0.18 19 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 1.12 +0.18 19 0 76 0
30MAR27 37.00 C 0.00 0.00 0.00 0.88 +0.17 20 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.67 +0.15 20 0 20 0
30MAR27 39.00 C 0.00 0.00 0.00 0.50 +0.12 20 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.37 +0.10 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.26 +0.07 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.19 +0.05 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.14 +0.04 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 12.47 +0.44 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.51 +0.48 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.56 +0.43 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.70 +0.61 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.74 +0.59 21 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.83 +0.60 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.93 +0.58 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.14 +0.37 20 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 5.21 +0.38 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.53 +0.39 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.90 +0.36 19 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 3.32 +0.32 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.80 +0.28 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 2.35 +0.26 20 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.96 +0.24 20 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.62 +0.21 20 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.32 +0.17 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.08 +0.16 20 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.87 +0.14 20 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.70 +0.11 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.59 +0.10 20 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.47 +0.09 20 0 0 0
TOTAL CALL 282 10,909 -55
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 257 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 174 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,088 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 -0.04 24 0 1,413 0
28AUG26 32.00 P 0.22 0.22 0.22 0.15 -0.14 23 10 812 -10
28AUG26 33.00 P 0.51 0.54 0.51 0.52 -0.30 24 19 738 +4
28AUG26 34.00 P 0.00 0.00 0.00 1.17 -0.49 23 0 136 0
28AUG26 35.00 P 0.00 0.00 0.00 2.07 -0.48 24 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 3.04 -0.50 19 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.04 -0.50 26 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.04 -0.50 33 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.04 -0.69 39 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.13 -0.61 75 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.13 -0.61 83 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.13 -0.61 90 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.13 -0.30 97 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.13 -0.31 104 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 160 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 241 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 -0.05 20 0 515 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 -0.10 19 0 733 0
29SEP26 32.00 P 0.00 0.00 0.00 0.44 -0.16 19 0 510 0
29SEP26 33.00 P 0.00 0.00 0.00 0.87 -0.28 20 0 224 0
29SEP26 34.00 P 0.00 0.00 0.00 1.49 -0.36 20 0 180 0
29SEP26 35.00 P 0.00 0.00 0.00 2.21 -0.43 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.09 -0.47 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.05 -0.49 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.04 -0.50 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.04 -0.69 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.13 -0.61 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.13 -0.61 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.13 -0.61 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.13 -0.30 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.13 -0.31 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.07 -0.30 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.07 -0.30 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.07 -0.30 54 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 195 0
29OCT26 30.00 P 0.19 0.19 0.19 0.18 -0.05 19 20 540 +20
29OCT26 31.00 P 0.00 0.00 0.00 0.37 -0.09 19 0 333 0
29OCT26 32.00 P 0.78 0.78 0.69 0.66 -0.14 19 30 348 -30
29OCT26 33.00 P 1.00 1.06 1.00 1.10 -0.22 19 30 522 0
29OCT26 34.00 P 0.00 0.00 0.00 1.72 -0.24 20 0 40 0
29OCT26 35.00 P 0.00 0.00 0.00 2.45 -0.30 21 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.20 -0.41 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.10 -0.46 19 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.05 -0.65 19 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.04 -0.69 19 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.13 -0.61 31 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.13 -0.61 34 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.13 -0.61 36 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.15 -0.03 20 0 6 0
27NOV26 30.00 P 0.00 0.00 0.00 0.29 -0.06 19 0 224 0
27NOV26 31.00 P 0.00 0.00 0.00 0.49 -0.11 19 0 500 0
27NOV26 32.00 P 0.00 0.00 0.00 0.83 -0.14 19 0 192 0
27NOV26 33.00 P 0.00 0.00 0.00 1.29 -0.21 19 0 477 0
27NOV26 34.00 P 0.00 0.00 0.00 1.89 -0.27 20 0 179 0
27NOV26 35.00 P 0.00 0.00 0.00 2.59 -0.21 20 0 45 0
27NOV26 36.00 P 0.00 0.00 0.00 3.29 -0.39 19 0 0 0
27NOV26 37.00 P 4.18 4.18 4.18 4.15 -0.44 19 15 15 +15
27NOV26 38.00 P 0.00 0.00 0.00 5.08 -0.62 19 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.05 -0.68 20 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.13 -0.61 27 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.13 -0.61 30 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.13 -0.61 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 250 0
30DEC26 29.00 P 0.00 0.00 0.00 0.23 -0.05 19 0 180 0
30DEC26 30.00 P 0.00 0.00 0.00 0.41 -0.07 19 0 64 0
30DEC26 31.00 P 0.62 0.63 0.62 0.67 -0.08 20 20 160 -1
30DEC26 32.00 P 0.00 0.00 0.00 1.01 -0.13 19 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.44 -0.23 19 0 72 0
30DEC26 34.00 P 2.58 2.58 2.58 2.00 -0.27 19 4 5 +4
30DEC26 35.00 P 0.00 0.00 0.00 2.66 -0.32 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.40 -0.38 19 0 0 0
30DEC26 37.00 P 4.33 4.33 4.33 4.23 -0.42 19 15 15 +15
30DEC26 38.00 P 0.00 0.00 0.00 5.12 -0.62 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.06 -0.67 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.13 -0.61 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.13 -0.61 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.13 -0.61 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.16 -0.37 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.13 -0.40 33 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.11 -0.27 34 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.07 -0.46 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.07 -0.46 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.01 -0.01 19 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.03 0.00 20 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.18 -0.02 20 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.30 -0.03 20 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 0.47 -0.06 20 0 202 0
30MAR27 30.00 P 0.00 0.00 0.00 0.69 -0.09 19 0 28 0
30MAR27 31.00 P 0.00 0.00 0.00 0.97 -0.12 19 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.35 -0.13 19 0 51 0
30MAR27 33.00 P 0.00 0.00 0.00 1.82 -0.16 19 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.36 -0.24 19 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 3.02 -0.24 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.75 -0.25 20 0 23 0
30MAR27 37.00 P 4.53 4.53 4.53 4.45 -0.36 19 15 18 +15
30MAR27 38.00 P 0.00 0.00 0.00 5.27 -0.51 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.16 -0.57 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.13 -0.61 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.13 -0.61 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.13 -0.61 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.16 -0.37 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.13 -0.40 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.11 -0.42 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.07 -0.46 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.03 0.00 21 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.14 -0.03 20 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.23 -0.04 20 0 50 0
29JUN27 27.00 P 0.44 0.44 0.44 0.36 -0.05 20 20 35 +20
29JUN27 28.00 P 0.59 0.59 0.59 0.53 -0.07 20 10 37 +10
29JUN27 29.00 P 0.00 0.00 0.00 0.75 -0.09 20 0 11 0
29JUN27 30.00 P 1.20 1.20 1.20 1.04 -0.11 21 1 53 -1
29JUN27 31.00 P 1.56 1.56 1.56 1.39 -0.14 21 1 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.80 -0.18 21 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.27 -0.22 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 2.83 -0.25 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.45 -0.27 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.13 -0.32 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.87 -0.35 22 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.50 -0.55 20 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.52 -0.42 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.42 -0.45 23 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.36 -0.38 24 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.28 -0.46 25 0 0 0
TOTAL PUT 210 14,867 +61
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$ 3.850
28AUG26 2.70 C 0.00 0.00 0.00 1.15 -0.10 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.05 -0.10 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.95 -0.10 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.85 -0.10 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.75 -0.10 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.66 -0.09 70 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.56 -0.10 61 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.47 -0.08 62 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.37 -0.10 51 0 10 0
28AUG26 3.60 C 0.00 0.00 0.00 0.30 -0.08 59 0 8 0
28AUG26 3.70 C 0.00 0.00 0.00 0.23 -0.07 59 0 5 0
28AUG26 3.80 C 0.00 0.00 0.00 0.17 -0.07 59 0 12 0
28AUG26 3.90 C 0.00 0.00 0.00 0.13 -0.06 62 0 48 0
28AUG26 4.00 C 0.00 0.00 0.00 0.09 -0.05 62 0 139 0
28AUG26 4.10 C 0.00 0.00 0.00 0.06 -0.05 61 0 114 0
28AUG26 4.20 C 0.00 0.00 0.00 0.05 -0.03 67 0 127 0
28AUG26 4.30 C 0.00 0.00 0.00 0.03 -0.03 65 0 141 0
28AUG26 4.40 C 0.03 0.03 0.03 0.02 -0.02 65 1 68 0
28AUG26 4.50 C 0.02 0.02 0.02 0.01 -0.02 62 75 133 +56
28AUG26 4.60 C 0.02 0.02 0.02 0.01 -0.01 69 60 129 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 103 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 154 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 88 0 201 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 93 0 390 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 107 0 41 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 120 0 241 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 132 0 68 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 143 0 72 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 154 0 411 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 164 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 173 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 182 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 191 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 199 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 207 0 13 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 222 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 229 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 236 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 1.16 -0.11 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.07 -0.10 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.95 -0.12 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.86 -0.11 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.77 -0.10 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.69 -0.09 46 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.61 -0.09 47 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.54 -0.09 50 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.47 -0.09 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.41 -0.08 52 0 50 0
29SEP26 3.70 C 0.00 0.00 0.00 0.35 -0.09 51 0 15 0
29SEP26 3.80 C 0.00 0.00 0.00 0.30 -0.08 52 0 22 0
29SEP26 3.90 C 0.29 0.29 0.29 0.26 -0.06 53 5 22 0
29SEP26 4.00 C 0.25 0.25 0.23 0.22 -0.07 54 26 127 +21
29SEP26 4.10 C 0.19 0.19 0.19 0.19 -0.06 55 2 21 +1
29SEP26 4.20 C 0.16 0.17 0.16 0.16 -0.06 55 12 18 -6
29SEP26 4.30 C 0.00 0.00 0.00 0.13 -0.05 55 0 36 0
29SEP26 4.40 C 0.00 0.00 0.00 0.11 -0.05 55 0 117 0
29SEP26 4.50 C 0.12 0.12 0.11 0.09 -0.04 55 8 196 +8
29SEP26 4.60 C 0.00 0.00 0.00 0.08 -0.03 57 0 143 0
29SEP26 4.70 C 0.09 0.09 0.09 0.06 -0.03 55 10 95 +10
29SEP26 4.80 C 0.00 0.00 0.00 0.05 -0.03 56 0 170 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 -0.02 56 0 149 0
29SEP26 5.00 C 0.07 0.07 0.07 0.03 -0.02 55 3 175 0
29SEP26 5.25 C 0.06 0.06 0.06 0.02 -0.01 57 5 688 0
29SEP26 5.50 C 0.04 0.04 0.04 0.01 -0.01 56 123 188 -42
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 1,720 0
29SEP26 6.50 C 0.02 0.02 0.02 0.01 0.00 76 16 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 100 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 103 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 107 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 110 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 113 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 1.18 -0.10 49 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.09 -0.09 50 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.00 -0.09 50 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.91 -0.09 49 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.83 -0.08 50 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.75 -0.08 49 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.68 -0.08 50 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.62 -0.07 52 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.56 -0.07 53 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.50 -0.06 53 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.45 -0.07 54 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.40 -0.06 54 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.35 -0.06 53 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.32 -0.05 55 0 12 0
29OCT26 4.10 C 0.00 0.00 0.00 0.28 -0.06 55 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.25 -0.05 55 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.23 -0.04 57 0 150 0
29OCT26 4.40 C 0.00 0.00 0.00 0.20 -0.04 56 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.17 -0.04 56 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.15 -0.03 56 0 1,222 0
29OCT26 4.70 C 0.00 0.00 0.00 0.13 -0.03 56 0 7 0
29OCT26 4.80 C 0.00 0.00 0.00 0.12 -0.02 57 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.10 -0.02 56 0 242 0
29OCT26 5.00 C 0.13 0.13 0.13 0.09 -0.02 57 2 119 0
29OCT26 5.25 C 0.00 0.00 0.00 0.06 -0.02 56 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.03 -0.01 57 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
27NOV26 2.80 C 0.00 0.00 0.00 1.11 -0.09 48 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 1.02 -0.10 46 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.94 -0.10 47 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.87 -0.09 49 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.80 -0.09 50 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.73 -0.09 50 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.67 -0.09 51 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.61 -0.09 51 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.56 -0.08 52 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.51 -0.08 52 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.46 -0.08 52 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.42 -0.07 53 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.39 -0.07 54 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.36 -0.06 55 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.32 -0.06 55 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.29 -0.06 55 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.26 -0.06 55 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.23 -0.06 55 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.21 -0.06 55 0 1 0
27NOV26 4.70 C 0.00 0.00 0.00 0.19 -0.05 55 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.17 -0.05 55 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.15 -0.04 55 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.13 -0.05 54 0 5 0
27NOV26 5.25 C 0.00 0.00 0.00 0.10 -0.04 55 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.21 -0.11 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.13 -0.11 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.06 -0.10 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.99 -0.09 49 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.92 -0.08 50 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.85 -0.08 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.79 -0.08 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.73 -0.08 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 -0.07 52 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.62 -0.07 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.57 -0.07 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.53 -0.07 52 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.48 -0.08 52 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.45 -0.07 53 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.41 -0.07 53 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 -0.06 55 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.35 -0.07 54 0 26 0
30DEC26 4.40 C 0.00 0.00 0.00 0.33 -0.05 55 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 -0.05 55 0 302 0
30DEC26 4.60 C 0.00 0.00 0.00 0.28 -0.04 55 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 -0.05 55 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 -0.04 55 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 -0.04 55 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.18 -0.05 54 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 -0.03 55 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.12 -0.02 55 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 -0.03 54 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.02 54 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.01 56 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 56 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 56 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 54 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 190 0
30MAR27 2.70 C 0.00 0.00 0.00 1.31 -0.09 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.23 -0.10 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.16 -0.10 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.09 -0.10 49 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.03 -0.09 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.97 -0.09 50 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.91 -0.09 50 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.86 -0.08 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.80 -0.09 50 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.76 -0.08 51 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.71 -0.07 51 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.67 -0.07 51 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.63 -0.07 52 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.59 -0.08 52 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.56 -0.07 52 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.53 -0.05 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.50 -0.07 53 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.47 -0.07 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.45 -0.05 54 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.42 -0.05 54 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.39 -0.05 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.36 -0.06 53 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.34 -0.05 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.32 -0.05 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.27 -0.04 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.23 -0.04 54 0 221 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 -0.04 53 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.16 -0.03 53 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.14 -0.02 54 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 -0.02 54 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 -0.02 54 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 -0.02 53 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 -0.02 54 0 109 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.01 53 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 52 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 222 0
29JUN27 2.70 C 0.00 0.00 0.00 1.35 -0.11 56 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.28 -0.10 56 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.22 -0.10 57 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.16 -0.09 57 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.10 -0.08 57 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.04 -0.08 57 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.98 -0.08 56 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.93 -0.07 56 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.88 -0.07 57 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.83 -0.07 56 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.78 -0.07 56 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.74 -0.06 56 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.69 -0.07 56 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.66 -0.05 56 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.62 -0.06 56 0 0 0
29JUN27 4.20 C 0.58 0.58 0.58 0.58 -0.06 55 18 25 -15
29JUN27 4.30 C 0.00 0.00 0.00 0.55 -0.05 56 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.52 -0.05 55 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.49 -0.05 55 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.46 -0.05 55 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.44 -0.04 56 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.41 -0.04 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.39 -0.04 55 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.37 -0.03 55 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.32 -0.03 55 0 5 0
29JUN27 5.50 C 0.38 0.38 0.38 0.27 -0.03 55 4 4 -2
29JUN27 5.75 C 0.00 0.00 0.00 0.24 -0.03 55 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.21 -0.02 55 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.18 -0.02 55 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.15 -0.02 54 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.14 -0.01 55 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.12 -0.01 55 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.10 -0.02 54 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.09 -0.01 55 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
29JUN27 8.00 C 0.15 0.15 0.15 0.07 -0.01 55 2 12 +2
29JUN27 8.25 C 0.00 0.00 0.00 0.06 -0.01 54 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 -0.01 53 0 243 0
TOTAL CALL 372 31,580 +33
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 0.00 116 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 106 0 21 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 95 0 31 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 85 0 172 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 74 0 224 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 585 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 +0.01 65 0 35 0
28AUG26 3.50 P 0.03 0.03 0.02 0.03 +0.01 61 25 353 +19
28AUG26 3.60 P 0.05 0.05 0.05 0.05 +0.01 60 2 425 -2
28AUG26 3.70 P 0.09 0.09 0.09 0.08 +0.02 60 10 376 +2
28AUG26 3.80 P 0.11 0.11 0.11 0.13 +0.04 64 2 109 0
28AUG26 3.90 P 0.00 0.00 0.00 0.18 +0.04 63 0 114 0
28AUG26 4.00 P 0.00 0.00 0.00 0.25 +0.05 67 0 455 0
28AUG26 4.10 P 0.00 0.00 0.00 0.32 +0.06 67 0 145 0
28AUG26 4.20 P 0.00 0.00 0.00 0.40 +0.07 69 0 161 0
28AUG26 4.30 P 0.00 0.00 0.00 0.49 +0.08 73 0 228 0
28AUG26 4.40 P 0.58 0.58 0.58 0.58 +0.08 75 25 202 0
28AUG26 4.50 P 0.00 0.00 0.00 0.68 +0.09 84 20 879 -3
28AUG26 4.60 P 0.00 0.00 0.00 0.78 +0.09 92 0 129 0
28AUG26 4.70 P 0.00 0.00 0.00 0.88 +0.10 99 0 65 0
28AUG26 4.80 P 0.00 0.00 0.00 0.98 +0.10 107 0 70 0
28AUG26 4.90 P 0.00 0.00 0.00 1.08 +0.11 114 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 1.18 +0.12 121 0 109 0
28AUG26 5.25 P 0.00 0.00 0.00 1.43 +0.11 137 0 27 0
28AUG26 5.50 P 0.00 0.00 0.00 1.68 +0.12 152 0 40 0
28AUG26 5.75 P 0.00 0.00 0.00 1.93 +0.11 165 0 14 -8
28AUG26 6.00 P 0.00 0.00 0.00 2.18 +0.12 179 0 0 -4
28AUG26 6.25 P 0.00 0.00 0.00 2.43 +0.12 191 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.68 +0.12 202 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.93 +0.11 213 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 3.18 +0.12 224 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.44 +0.13 247 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.69 +0.13 256 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.93 +0.12 252 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.18 +0.12 261 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.44 +0.13 283 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.68 +0.12 278 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.94 +0.13 299 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 28 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 56 0 144 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 +0.01 54 0 108 0
29SEP26 3.30 P 0.07 0.07 0.07 0.07 +0.01 54 50 255 -28
29SEP26 3.40 P 0.00 0.00 0.00 0.09 +0.01 53 0 245 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 +0.01 53 0 60 0
29SEP26 3.60 P 0.16 0.16 0.16 0.16 +0.02 54 6 526 +6
29SEP26 3.70 P 0.00 0.00 0.00 0.20 +0.02 54 0 39 0
29SEP26 3.80 P 0.22 0.23 0.22 0.25 +0.03 54 16 58 +16
29SEP26 3.90 P 0.00 0.00 0.00 0.31 +0.04 56 0 41 0
29SEP26 4.00 P 0.00 0.00 0.00 0.37 +0.04 56 0 186 0
29SEP26 4.10 P 0.00 0.00 0.00 0.44 +0.05 57 1 92 0
29SEP26 4.20 P 0.00 0.00 0.00 0.51 +0.05 58 0 243 0
29SEP26 4.30 P 0.00 0.00 0.00 0.58 +0.04 57 0 126 0
29SEP26 4.40 P 0.00 0.00 0.00 0.66 +0.05 58 0 22 0
29SEP26 4.50 P 0.00 0.00 0.00 0.75 +0.06 61 20 1,188 +20
29SEP26 4.60 P 0.00 0.00 0.00 0.83 +0.06 60 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.92 +0.06 62 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 1.01 +0.07 63 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.11 +0.08 66 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.20 +0.08 67 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.45 +0.09 75 0 251 0
29SEP26 5.50 P 0.00 0.00 0.00 1.70 +0.10 83 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.95 +0.11 90 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.20 +0.12 97 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.44 +0.10 99 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.69 +0.11 104 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.94 +0.12 110 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.19 +0.12 115 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.44 +0.12 120 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.69 +0.13 125 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.94 +0.13 130 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.18 +0.12 128 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.44 +0.13 138 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.69 +0.12 142 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.94 +0.12 146 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.19 +0.12 150 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.44 +0.12 154 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 53 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 +0.01 56 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.06 +0.01 54 0 162 0
29OCT26 3.10 P 0.00 0.00 0.00 0.08 +0.01 54 0 80 0
29OCT26 3.20 P 0.00 0.00 0.00 0.10 +0.01 54 0 1,020 0
29OCT26 3.30 P 0.00 0.00 0.00 0.13 +0.02 54 0 35 0
29OCT26 3.40 P 0.00 0.00 0.00 0.16 +0.02 54 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.20 +0.03 55 0 18 0
29OCT26 3.60 P 0.00 0.00 0.00 0.24 +0.03 54 0 41 0
29OCT26 3.70 P 0.00 0.00 0.00 0.28 +0.03 54 0 65 0
29OCT26 3.80 P 0.00 0.00 0.00 0.34 +0.05 55 0 15 0
29OCT26 3.90 P 0.00 0.00 0.00 0.40 +0.05 56 0 80 0
29OCT26 4.00 P 0.00 0.00 0.00 0.46 +0.05 56 0 16 0
29OCT26 4.10 P 0.00 0.00 0.00 0.53 +0.06 58 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.60 +0.06 58 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 0.67 +0.06 59 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 0.74 +0.06 58 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.82 +0.06 59 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.90 +0.07 59 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 0.98 +0.07 60 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.07 +0.07 61 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.16 +0.08 62 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.25 +0.08 63 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.48 +0.08 66 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.72 +0.09 70 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.97 +0.09 76 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.22 +0.11 81 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.46 +0.11 83 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.70 +0.11 85 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.94 +0.11 86 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.19 +0.12 90 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.44 +0.12 94 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.69 +0.13 98 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.12 +0.01 54 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.15 +0.01 54 0 4 0
27NOV26 3.30 P 0.00 0.00 0.00 0.18 +0.01 54 0 20 0
27NOV26 3.40 P 0.00 0.00 0.00 0.22 +0.02 55 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.26 +0.02 55 0 0 0
27NOV26 3.60 P 0.28 0.28 0.28 0.30 +0.02 54 40 40 +40
27NOV26 3.70 P 0.00 0.00 0.00 0.36 +0.04 56 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.41 +0.04 56 0 15 0
27NOV26 3.90 P 0.00 0.00 0.00 0.47 +0.05 56 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.53 +0.04 57 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.59 +0.04 57 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.66 +0.04 57 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.72 +0.04 56 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.80 +0.04 58 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.87 +0.04 57 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.95 +0.04 58 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.03 +0.05 58 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.11 +0.05 58 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.20 +0.05 60 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.29 +0.06 61 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.51 +0.06 62 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 +0.01 54 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 +0.01 56 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 +0.01 55 0 33 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 0.00 53 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.19 +0.01 53 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 +0.01 53 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.27 +0.03 54 0 30 0
30DEC26 3.50 P 0.30 0.30 0.30 0.31 +0.03 54 25 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.36 +0.03 55 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.41 +0.04 55 0 66 0
30DEC26 3.80 P 0.00 0.00 0.00 0.46 +0.04 54 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.53 +0.05 56 0 628 0
30DEC26 4.00 P 0.58 0.58 0.58 0.59 +0.05 56 20 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.65 +0.04 56 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.72 +0.05 57 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.79 +0.05 57 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.86 +0.05 57 1 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.93 +0.05 57 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.01 +0.05 58 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.08 +0.05 57 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.17 +0.06 59 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.25 +0.06 59 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.33 +0.06 59 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.55 +0.07 61 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.78 +0.08 63 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.01 +0.08 65 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.25 +0.08 67 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.49 +0.09 69 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.74 +0.10 73 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.97 +0.10 73 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.21 +0.10 74 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.45 +0.11 75 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.70 +0.12 78 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.94 +0.11 78 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.19 +0.12 81 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.44 +0.12 83 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.69 +0.12 86 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.94 +0.12 88 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.19 +0.12 91 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.44 +0.12 93 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.16 +0.01 53 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 0.00 53 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 +0.02 54 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 +0.01 52 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 +0.02 53 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.33 +0.02 53 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.38 +0.03 53 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.42 +0.03 53 0 4 0
30MAR27 3.60 P 0.00 0.00 0.00 0.47 +0.03 53 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.52 +0.03 53 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.58 +0.03 53 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.64 +0.04 54 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.70 +0.04 54 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 +0.04 54 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.84 +0.05 55 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.91 +0.05 55 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.98 +0.05 55 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.05 +0.04 56 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.12 +0.04 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.20 +0.05 56 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.27 +0.04 56 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.35 +0.05 56 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.43 +0.05 56 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.64 +0.06 57 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.85 +0.06 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.08 +0.07 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.31 +0.08 61 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.54 +0.07 62 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.77 +0.08 63 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.01 +0.09 65 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.24 +0.09 65 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.47 +0.09 64 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.71 +0.10 65 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.95 +0.10 66 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.19 +0.10 66 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.44 +0.11 68 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.69 +0.12 70 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.94 +0.11 72 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.19 +0.12 74 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.44 +0.12 76 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.26 +0.02 53 0 75 0
29JUN27 2.80 P 0.00 0.00 0.00 0.30 +0.02 53 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.34 +0.02 53 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.38 0.00 53 0 34 0
29JUN27 3.10 P 0.00 0.00 0.00 0.43 +0.03 53 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.47 +0.02 53 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.52 +0.03 52 0 17 0
29JUN27 3.40 P 0.00 0.00 0.00 0.58 +0.04 53 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.63 +0.03 53 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.69 +0.04 53 0 24 0
29JUN27 3.70 P 0.00 0.00 0.00 0.74 +0.03 52 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.80 +0.04 52 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.86 +0.04 52 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 0.93 +0.05 52 1 38 +1
29JUN27 4.10 P 0.00 0.00 0.00 1.00 +0.05 52 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.06 +0.05 52 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.13 +0.05 52 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.20 +0.05 51 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.27 +0.05 51 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.34 +0.05 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.42 +0.06 51 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.49 +0.06 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.57 +0.06 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.65 +0.06 50 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.84 +0.06 49 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.06 +0.07 50 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.27 +0.07 49 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.49 +0.10 49 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.71 +0.07 48 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.93 +0.08 47 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.16 +0.08 47 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.38 +0.12 44 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.61 +0.09 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.84 +0.09 38 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.07 +0.09 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.31 +0.10 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.54 +0.10 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.77 +0.08 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.01 +0.10 0 0 1 0
TOTAL PUT 264 19,874 +59
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$ 44.860
28AUG26 34.00 C 0.00 0.00 0.00 10.88 -0.23 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.89 -0.22 59 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.89 -0.22 52 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.89 -0.22 45 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.89 -0.22 39 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.89 -0.22 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.90 -0.22 33 0 24 0
28AUG26 41.00 C 0.00 0.00 0.00 3.92 -0.23 32 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 2.99 -0.22 32 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 2.14 -0.21 32 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 1.42 -0.19 32 0 99 0
28AUG26 45.00 C 0.00 0.00 0.00 0.89 -0.16 33 0 179 0
28AUG26 46.00 C 0.60 0.60 0.60 0.49 -0.12 33 15 536 -9
28AUG26 47.00 C 0.00 0.00 0.00 0.24 -0.09 32 0 443 0
28AUG26 48.00 C 0.00 0.00 0.00 0.11 -0.05 32 0 225 0
28AUG26 49.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 197 0
28AUG26 50.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 147 0
28AUG26 52.50 C 0.02 0.02 0.02 0.01 0.00 42 1 261 -1
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 201 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 132 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.96 -0.23 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.97 -0.23 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.99 -0.22 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.05 -0.18 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.27 +0.16 45 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 7.31 0.00 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.19 -0.21 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.32 -0.20 32 0 0 0
29SEP26 41.00 C 4.45 4.45 4.45 4.50 -0.19 32 15 30 +15
29SEP26 42.00 C 0.00 0.00 0.00 3.74 -0.18 32 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 3.07 -0.16 32 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 2.46 -0.15 32 0 27 0
29SEP26 45.00 C 1.85 1.85 1.85 2.00 -0.10 33 10 159 -10
29SEP26 46.00 C 0.00 0.00 0.00 1.55 -0.12 33 0 211 0
29SEP26 47.00 C 0.00 0.00 0.00 1.18 -0.10 32 0 180 0
29SEP26 48.00 C 0.92 0.92 0.92 0.88 -0.08 32 1 136 0
29SEP26 49.00 C 0.00 0.00 0.00 0.65 -0.06 32 0 224 0
29SEP26 50.00 C 0.56 0.56 0.56 0.47 -0.05 32 1 190 +1
29SEP26 52.50 C 0.00 0.00 0.00 0.19 -0.03 32 0 144 0
29SEP26 55.00 C 0.17 0.17 0.17 0.07 -0.01 32 20 759 +20
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 33 0 1,047 0
29SEP26 60.00 C 0.09 0.09 0.09 0.01 0.00 33 1 95 -1
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 11.39 -0.04 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.12 -0.11 30 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.28 -0.27 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.33 -0.01 33 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.47 -0.19 34 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.65 -0.17 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.86 -0.17 34 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.13 -0.15 34 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.45 -0.14 34 0 13 0
29OCT26 43.00 C 0.00 0.00 0.00 3.86 -0.09 34 0 13 0
29OCT26 44.00 C 0.00 0.00 0.00 3.30 -0.09 34 0 45 0
29OCT26 45.00 C 0.00 0.00 0.00 2.83 -0.05 35 0 76 0
29OCT26 46.00 C 0.00 0.00 0.00 2.36 -0.09 34 0 72 0
29OCT26 47.00 C 0.00 0.00 0.00 1.98 -0.07 35 0 55 0
29OCT26 48.00 C 0.00 0.00 0.00 1.64 -0.06 34 0 68 0
29OCT26 49.00 C 0.00 0.00 0.00 1.34 -0.05 34 0 109 0
29OCT26 50.00 C 0.00 0.00 0.00 1.09 -0.04 34 0 61 0
29OCT26 52.50 C 0.00 0.00 0.00 0.63 -0.02 34 0 74 0
29OCT26 55.00 C 0.47 0.47 0.47 0.34 -0.02 34 1 51 0
29OCT26 57.50 C 0.00 0.00 0.00 0.18 -0.01 34 0 74 0
29OCT26 60.00 C 0.00 0.00 0.00 0.10 0.00 34 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 0.05 0.00 34 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 9.63 -0.17 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.75 -0.04 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.91 +0.08 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.95 -0.22 35 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.21 -0.21 35 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.64 -0.08 37 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.99 -0.09 36 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.40 -0.04 36 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 3.84 -0.13 36 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.35 -0.13 36 0 0 0
27NOV26 46.00 C 2.96 2.96 2.96 2.88 -0.17 36 2 2 +2
27NOV26 47.00 C 0.00 0.00 0.00 2.48 -0.16 36 0 10 0
27NOV26 48.00 C 0.00 0.00 0.00 2.12 -0.14 36 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 1.80 -0.14 35 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 1.53 -0.12 36 0 30 0
27NOV26 52.50 C 0.00 0.00 0.00 0.99 -0.10 35 0 60 0
27NOV26 55.00 C 0.00 0.00 0.00 0.62 -0.07 35 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.38 -0.05 35 0 30 0
27NOV26 60.00 C 0.00 0.00 0.00 0.23 -0.03 35 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.57 +0.06 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.68 +0.08 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.80 0.00 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.98 +0.07 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.20 +0.04 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.30 -0.10 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.61 -0.32 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.07 -0.21 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.46 -0.22 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.90 -0.22 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.38 -0.22 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.92 -0.20 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.47 -0.21 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.08 -0.20 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.70 -0.14 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.38 -0.15 37 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.08 -0.16 37 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 1.48 -0.21 37 0 105 0
30DEC26 55.00 C 1.24 1.24 1.24 1.03 -0.21 36 1 3 -1
30DEC26 57.50 C 0.00 0.00 0.00 0.71 -0.17 36 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 0.49 -0.13 36 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.33 -0.10 36 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 -0.08 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 -0.05 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 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 12.09 +0.01 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.30 -0.14 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.60 +0.08 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.88 +0.07 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.20 +0.05 39 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 8.54 +0.04 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.93 +0.14 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.32 +0.11 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 6.74 +0.03 38 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 6.23 +0.03 38 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 5.74 +0.02 38 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 5.29 +0.06 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 4.86 +0.05 38 0 1,055 0
30MAR27 47.00 C 0.00 0.00 0.00 4.44 +0.05 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 4.09 +0.17 38 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 3.73 -0.07 38 0 38 0
30MAR27 50.00 C 0.00 0.00 0.00 3.40 -0.06 38 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 2.70 -0.05 38 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.14 -0.04 37 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.68 -0.03 37 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.31 -0.02 37 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.01 -0.02 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.79 -0.01 37 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.61 -0.01 37 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.47 0.00 37 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.27 0.00 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.21 0.00 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 12.76 -0.03 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.04 -0.04 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.35 -0.03 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.69 -0.05 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 10.08 -0.03 39 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 9.47 -0.03 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.97 -0.19 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.43 +0.01 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.92 -0.10 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.44 -0.07 39 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.95 -0.11 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.50 -0.11 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.08 -0.10 39 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 5.68 -0.12 39 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 5.31 -0.10 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.90 -0.16 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.61 -0.11 38 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 3.87 -0.08 38 0 15 0
29JUN27 55.00 C 3.26 3.26 3.26 3.21 -0.07 38 1 94 +1
29JUN27 57.50 C 0.00 0.00 0.00 2.68 -0.07 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.23 -0.05 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.83 -0.05 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.53 -0.04 38 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 1.24 -0.04 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.04 -0.03 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.84 -0.03 38 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.71 -0.02 38 0 0 0
TOTAL CALL 69 12,474 +17
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 65 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 116 0
28AUG26 41.00 P 0.00 0.00 0.00 0.04 0.00 33 0 193 0
28AUG26 42.00 P 0.00 0.00 0.00 0.10 0.00 32 0 156 0
28AUG26 43.00 P 0.00 0.00 0.00 0.24 -0.01 32 0 207 0
28AUG26 44.00 P 0.49 0.49 0.49 0.51 +0.02 31 1 458 0
28AUG26 45.00 P 0.00 0.00 0.00 0.94 +0.06 31 0 368 0
28AUG26 46.00 P 0.00 0.00 0.00 1.59 +0.06 32 0 195 0
28AUG26 47.00 P 2.30 2.30 2.30 2.35 +0.15 32 10 504 +10
28AUG26 48.00 P 0.00 0.00 0.00 3.30 +0.26 38 0 418 0
28AUG26 49.00 P 4.12 4.12 4.12 4.16 +0.20 32 10 378 -10
28AUG26 50.00 P 4.80 4.80 4.80 5.16 +0.24 37 10 328 0
28AUG26 52.50 P 0.00 0.00 0.00 7.64 +0.22 0 0 15 0
28AUG26 55.00 P 0.00 0.00 0.00 10.14 +0.22 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.64 +0.22 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.14 +0.22 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.64 +0.22 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.14 +0.22 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.64 +0.22 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.14 +0.22 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.64 +0.22 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.14 +0.22 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 33 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.20 +0.01 32 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.32 +0.02 32 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.49 +0.03 32 0 92 0
29SEP26 42.00 P 0.00 0.00 0.00 0.73 +0.05 32 0 74 0
29SEP26 43.00 P 1.02 1.02 1.02 1.06 +0.08 32 1 146 -1
29SEP26 44.00 P 0.00 0.00 0.00 1.42 +0.06 31 0 423 0
29SEP26 45.00 P 1.88 1.88 1.88 1.89 +0.05 31 15 838 0
29SEP26 46.00 P 0.00 0.00 0.00 2.59 +0.26 33 0 278 0
29SEP26 47.00 P 0.00 0.00 0.00 3.11 +0.02 31 0 927 0
29SEP26 48.00 P 0.00 0.00 0.00 3.87 +0.15 32 0 187 0
29SEP26 49.00 P 0.00 0.00 0.00 4.64 +0.16 32 0 271 0
29SEP26 50.00 P 5.50 5.50 5.50 5.47 +0.17 32 10 351 0
29SEP26 52.50 P 0.00 0.00 0.00 7.73 +0.21 32 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 10.15 -0.05 33 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 12.64 +0.22 0 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 15.14 +0.22 0 0 0 -62
29SEP26 62.50 P 0.00 0.00 0.00 17.64 +0.22 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.14 +0.22 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.64 +0.22 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.14 +0.22 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.64 +0.22 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.14 +0.22 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.64 +0.22 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.14 +0.22 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.64 +0.22 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.14 +0.22 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.64 +0.22 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.07 0.00 34 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.28 +0.02 34 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.39 +0.01 33 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.55 +0.02 33 0 13 0
29OCT26 40.00 P 0.00 0.00 0.00 0.76 +0.04 33 0 16 0
29OCT26 41.00 P 1.02 1.02 1.02 1.01 +0.07 33 1 22 +1
29OCT26 42.00 P 0.00 0.00 0.00 1.32 +0.04 33 0 75 0
29OCT26 43.00 P 0.00 0.00 0.00 1.69 +0.07 33 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 2.11 +0.04 33 0 96 0
29OCT26 45.00 P 2.55 2.55 2.55 2.60 +0.07 33 12 179 0
29OCT26 46.00 P 0.00 0.00 0.00 3.19 +0.08 33 0 153 0
29OCT26 47.00 P 0.00 0.00 0.00 3.90 +0.17 35 0 74 0
29OCT26 48.00 P 0.00 0.00 0.00 4.50 +0.17 34 0 98 0
29OCT26 49.00 P 5.28 5.28 5.28 5.21 +0.17 34 9 72 +9
29OCT26 50.00 P 0.00 0.00 0.00 5.97 +0.18 34 0 37 0
29OCT26 52.50 P 0.00 0.00 0.00 8.04 +0.20 34 0 39 0
29OCT26 55.00 P 0.00 0.00 0.00 10.33 +0.13 35 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.81 +0.05 40 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.19 +0.27 39 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.64 +0.22 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.14 +0.22 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.64 +0.22 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.14 +0.22 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.48 0.00 35 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.64 +0.01 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.83 +0.01 35 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 1.06 +0.01 35 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 1.34 +0.02 35 0 3 0
27NOV26 41.00 P 0.00 0.00 0.00 1.66 +0.03 35 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 2.05 +0.05 35 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 2.47 +0.06 34 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 2.96 +0.08 35 0 0 0
27NOV26 45.00 P 3.50 3.50 3.50 3.43 +0.02 34 1 30 +1
27NOV26 46.00 P 0.00 0.00 0.00 4.08 +0.07 35 0 16 0
27NOV26 47.00 P 0.00 0.00 0.00 4.74 +0.11 35 0 18 0
27NOV26 48.00 P 0.00 0.00 0.00 5.40 +0.13 35 0 11 0
27NOV26 49.00 P 0.00 0.00 0.00 6.11 +0.09 35 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 6.85 -0.07 35 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.89 -0.03 36 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.01 -0.11 35 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.29 +0.17 36 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.62 +0.15 35 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.98 -0.16 34 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.40 -0.14 32 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.81 -0.12 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.26 -0.13 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.46 -0.04 36 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.61 -0.04 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.78 -0.05 36 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.99 -0.04 36 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 1.22 -0.07 36 0 11 0
30DEC26 39.00 P 0.00 0.00 0.00 1.49 -0.08 36 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.80 -0.09 36 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 2.15 -0.10 35 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 2.58 -0.07 36 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.02 -0.07 35 0 26 0
30DEC26 44.00 P 0.00 0.00 0.00 3.51 -0.06 36 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.07 -0.02 36 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.83 +0.07 37 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 5.23 -0.15 35 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.89 -0.04 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.65 +0.01 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.32 -0.05 36 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 9.24 -0.07 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.29 -0.12 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.55 -0.08 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.82 -0.06 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.16 -0.07 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.52 -0.07 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.89 -0.10 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.33 -0.11 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.77 -0.09 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.21 -0.12 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.68 -0.12 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.14 -0.12 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.75 +0.22 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.23 +0.22 35 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.71 +0.22 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.05 +0.05 37 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 1.20 -0.02 37 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.46 +0.04 36 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.72 +0.02 36 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 2.04 +0.06 36 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 2.37 +0.05 36 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.75 +0.06 36 0 1,250 0
30MAR27 41.00 P 0.00 0.00 0.00 3.15 +0.07 36 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 3.58 +0.05 36 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 4.05 +0.07 36 0 44 0
30MAR27 44.00 P 0.00 0.00 0.00 4.55 +0.05 36 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 5.09 +0.05 36 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 5.67 +0.06 36 0 1,108 0
30MAR27 47.00 P 0.00 0.00 0.00 6.28 +0.07 36 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 6.92 -0.05 36 0 37 0
30MAR27 49.00 P 0.00 0.00 0.00 7.59 -0.04 36 0 23 0
30MAR27 50.00 P 0.00 0.00 0.00 8.24 -0.09 36 0 40 0
30MAR27 52.50 P 0.00 0.00 0.00 10.10 -0.08 36 0 48 0
30MAR27 55.00 P 0.00 0.00 0.00 12.08 -0.08 36 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 14.16 -0.06 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.32 -0.06 36 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.72 +0.08 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.83 +0.08 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.26 +0.21 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.58 -0.01 37 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.06 +0.20 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.40 +0.07 36 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.91 +0.11 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.55 0.00 37 0 7 0
29JUN27 35.00 P 0.00 0.00 0.00 1.82 -0.06 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.10 +0.06 37 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 2.43 -0.01 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.77 +0.05 37 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 3.15 +0.06 37 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.56 +0.07 37 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.97 +0.05 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 4.44 -0.09 37 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 4.92 +0.07 37 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.41 +0.03 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.98 +0.05 37 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 6.59 +0.12 37 0 305 0
29JUN27 47.00 P 0.00 0.00 0.00 7.09 +0.01 36 0 301 0
29JUN27 48.00 P 0.00 0.00 0.00 7.79 +0.08 37 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.43 +0.07 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.10 -0.08 37 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.86 -0.10 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.83 +0.09 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.83 +0.13 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.99 +0.23 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.07 +0.18 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.30 +0.20 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.55 +0.20 38 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.87 +0.20 38 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.21 +0.20 38 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 30.60 +0.21 38 0 0 0
TOTAL PUT 80 13,432 -52
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$ 42.140
28AUG26 31.00 C 0.00 0.00 0.00 11.44 +0.26 138 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.47 +0.28 130 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.41 +0.22 112 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.41 +0.22 101 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.39 +0.19 88 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.19 -0.03 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.23 -0.03 50 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.30 -0.05 49 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 3.44 -0.05 50 0 68 0
28AUG26 40.00 C 0.00 0.00 0.00 2.65 -0.06 49 0 23 0
28AUG26 41.00 C 0.00 0.00 0.00 1.97 -0.06 50 0 55 0
28AUG26 42.00 C 0.00 0.00 0.00 1.40 -0.07 49 0 89 0
28AUG26 43.00 C 0.00 0.00 0.00 0.99 -0.02 51 0 64 0
28AUG26 44.00 C 0.66 0.70 0.66 0.65 -0.03 51 2 80 0
28AUG26 45.00 C 0.00 0.00 0.00 0.40 -0.05 50 0 33 0
28AUG26 46.00 C 0.00 0.00 0.00 0.24 -0.04 50 0 93 0
28AUG26 47.00 C 0.00 0.00 0.00 0.14 -0.02 50 0 74 0
28AUG26 48.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 106 0
28AUG26 49.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 105 0
28AUG26 50.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 136 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 82 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 147 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 111 0 50 0
29SEP26 31.00 C 0.00 0.00 0.00 11.58 +0.31 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.57 +0.28 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.57 +0.26 56 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.57 +0.22 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.39 +0.15 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.48 -0.02 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.61 -0.02 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.79 -0.02 36 0 30 0
29SEP26 39.00 C 4.22 4.22 4.22 4.04 -0.02 36 15 38 +8
29SEP26 40.00 C 0.00 0.00 0.00 3.36 -0.01 36 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 2.75 -0.01 36 0 91 0
29SEP26 42.00 C 0.00 0.00 0.00 2.28 +0.06 38 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 1.76 +0.01 36 0 45 0
29SEP26 44.00 C 1.48 1.48 1.48 1.33 -0.04 36 10 901 0
29SEP26 45.00 C 0.00 0.00 0.00 1.04 -0.03 36 0 1,103 0
29SEP26 46.00 C 0.00 0.00 0.00 0.80 -0.02 36 0 121 0
29SEP26 47.00 C 0.64 0.64 0.64 0.61 -0.01 37 1 81 0
29SEP26 48.00 C 0.00 0.00 0.00 0.45 -0.01 37 0 120 0
29SEP26 49.00 C 0.00 0.00 0.00 0.33 0.00 37 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.23 -0.01 36 0 98 0
29SEP26 52.50 C 0.14 0.14 0.14 0.10 0.00 37 15 27 -15
29SEP26 55.00 C 0.00 0.00 0.00 0.04 0.00 37 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 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 11.69 +0.31 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.70 +0.41 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.73 +0.42 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.78 +0.43 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.86 +0.38 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.77 -0.02 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.96 -0.02 34 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.20 -0.02 34 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.48 -0.03 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.83 -0.03 34 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 3.25 -0.01 34 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 2.73 -0.03 34 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 2.27 -0.03 34 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 1.88 +0.01 34 0 57 0
29OCT26 45.00 C 0.00 0.00 0.00 1.54 -0.03 34 0 23 0
29OCT26 46.00 C 0.00 0.00 0.00 1.26 -0.03 34 0 42 0
29OCT26 47.00 C 0.00 0.00 0.00 1.03 -0.01 35 0 39 0
29OCT26 48.00 C 0.00 0.00 0.00 0.82 -0.01 34 0 22 0
29OCT26 49.00 C 0.00 0.00 0.00 0.64 -0.01 34 0 16 0
29OCT26 50.00 C 0.00 0.00 0.00 0.50 -0.01 34 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.26 -0.01 34 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.93 +0.45 42 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.01 +0.41 40 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.90 +0.15 34 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.09 -0.01 34 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.32 0.00 34 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.59 -0.01 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.92 0.00 34 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.30 -0.06 34 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 3.73 0.00 34 0 60 0
27NOV26 42.00 C 0.00 0.00 0.00 3.22 0.00 34 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 2.75 +0.02 33 0 6 0
27NOV26 44.00 C 0.00 0.00 0.00 2.33 -0.01 33 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 1.97 0.00 33 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.69 +0.03 34 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 1.45 +0.03 34 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 1.19 -0.01 34 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 1.00 +0.01 34 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.82 +0.01 34 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.49 +0.01 34 0 5 0
27NOV26 55.00 C 0.00 0.00 0.00 0.29 0.00 34 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.09 0.00 34 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.00 +0.51 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.01 +0.41 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.12 +0.40 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.26 +0.39 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.42 +0.36 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.41 +0.07 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.68 -0.03 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.98 -0.04 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.34 -0.03 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.73 -0.04 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.17 -0.04 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.68 -0.03 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.20 -0.05 33 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 2.79 -0.04 33 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.42 -0.04 33 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 2.10 -0.02 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.81 -0.03 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.59 0.00 34 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.36 -0.01 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.13 -0.05 33 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.74 -0.02 33 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.48 -0.01 33 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.31 -0.01 33 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.19 -0.01 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 -0.01 33 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 12.45 +0.31 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.69 +0.40 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.86 +0.37 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.06 +0.35 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.29 +0.33 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.56 +0.30 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.64 +0.07 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.00 +0.02 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.40 +0.02 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.84 +0.03 33 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.35 +0.06 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.86 +0.06 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.40 +0.06 33 0 0 0
30MAR27 44.00 C 4.11 4.11 4.11 4.02 +0.05 34 15 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.63 +0.18 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.28 +0.16 34 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 2.96 +0.15 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.67 +0.13 34 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.39 +0.09 34 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 2.12 +0.02 34 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.61 +0.04 34 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.20 +0.03 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.88 +0.02 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.65 +0.02 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.47 +0.01 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.34 +0.01 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.25 +0.01 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 12.89 +0.31 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.06 +0.28 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.28 +0.26 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.51 +0.23 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.80 +0.22 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.09 +0.19 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.45 +0.19 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.82 +0.18 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.19 -0.01 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.65 0.00 35 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 6.13 +0.02 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.65 +0.01 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.21 +0.04 35 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 4.79 +0.04 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.40 +0.04 35 0 9 0
29JUN27 46.00 C 0.00 0.00 0.00 4.03 +0.05 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.69 +0.04 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.38 +0.05 35 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.08 +0.04 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.81 +0.04 34 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.16 +0.04 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.72 +0.04 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.35 +0.03 34 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.05 +0.03 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.83 +0.02 34 0 0 0
TOTAL CALL 58 5,906 -7
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 44 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 165 0
28AUG26 35.00 P 0.03 0.03 0.03 0.01 -0.01 50 10 120 -10
28AUG26 36.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 83 0
28AUG26 37.00 P 0.09 0.09 0.09 0.07 -0.01 51 1 47 -1
28AUG26 38.00 P 0.00 0.00 0.00 0.14 -0.02 50 0 123 0
28AUG26 39.00 P 0.00 0.00 0.00 0.27 -0.04 50 0 225 0
28AUG26 40.00 P 0.00 0.00 0.00 0.49 -0.04 50 0 170 0
28AUG26 41.00 P 0.00 0.00 0.00 0.80 -0.03 49 0 262 0
28AUG26 42.00 P 0.00 0.00 0.00 1.24 -0.04 50 0 89 0
28AUG26 43.00 P 0.00 0.00 0.00 1.77 -0.01 49 1 84 0
28AUG26 44.00 P 0.00 0.00 0.00 2.46 -0.03 50 0 47 0
28AUG26 45.00 P 0.00 0.00 0.00 3.22 -0.02 49 0 37 0
28AUG26 46.00 P 0.00 0.00 0.00 4.07 -0.01 50 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 4.97 0.00 50 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.91 +0.01 49 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.88 -0.19 49 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.87 -0.18 52 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.36 -0.17 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.86 -0.17 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.36 -0.18 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.86 -0.17 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.36 -0.17 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.86 -0.17 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.36 -0.17 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 0.00 37 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.04 0.00 37 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.08 0.00 37 0 137 0
29SEP26 35.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 51 0
29SEP26 36.00 P 0.00 0.00 0.00 0.23 +0.01 37 0 48 0
29SEP26 37.00 P 0.00 0.00 0.00 0.36 0.00 37 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.55 +0.04 37 0 27 0
29SEP26 39.00 P 0.00 0.00 0.00 0.80 +0.01 37 0 111 0
29SEP26 40.00 P 1.08 1.08 1.08 1.08 -0.01 36 1 61 0
29SEP26 41.00 P 0.00 0.00 0.00 1.46 -0.02 36 0 43 0
29SEP26 42.00 P 0.00 0.00 0.00 2.00 +0.06 37 0 507 0
29SEP26 43.00 P 0.00 0.00 0.00 2.50 +0.10 37 0 91 0
29SEP26 44.00 P 0.00 0.00 0.00 3.10 +0.01 36 0 858 0
29SEP26 45.00 P 0.00 0.00 0.00 3.80 +0.02 37 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.57 +0.05 37 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 5.34 +0.02 36 0 44 0
29SEP26 48.00 P 0.00 0.00 0.00 6.19 +0.02 37 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.95 -0.31 31 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.99 -0.22 37 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.38 -0.28 36 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.86 -0.26 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.36 -0.26 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.86 -0.25 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.36 -0.25 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.86 -0.26 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.36 -0.25 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.86 -0.25 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.36 -0.25 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.86 -0.26 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.36 -0.26 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.04 0.00 34 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.12 0.00 34 0 17 0
29OCT26 34.00 P 0.00 0.00 0.00 0.19 0.00 34 0 46 0
29OCT26 35.00 P 0.32 0.32 0.32 0.30 0.00 34 6 21 +6
29OCT26 36.00 P 0.00 0.00 0.00 0.44 0.00 34 0 40 0
29OCT26 37.00 P 0.00 0.00 0.00 0.63 0.00 34 0 21 0
29OCT26 38.00 P 0.00 0.00 0.00 0.87 0.00 34 0 53 0
29OCT26 39.00 P 0.00 0.00 0.00 1.14 0.00 34 0 37 0
29OCT26 40.00 P 0.00 0.00 0.00 1.50 +0.02 34 0 72 0
29OCT26 41.00 P 1.86 1.86 1.86 1.86 -0.06 33 13 36 0
29OCT26 42.00 P 2.37 2.37 2.37 2.40 +0.02 34 1 36 0
29OCT26 43.00 P 2.83 2.83 2.83 2.92 +0.05 34 16 100 +16
29OCT26 44.00 P 0.00 0.00 0.00 3.53 +0.01 34 0 44 0
29OCT26 45.00 P 0.00 0.00 0.00 4.17 +0.01 34 0 68 0
29OCT26 46.00 P 4.95 4.95 4.95 4.88 +0.01 34 15 15 +15
29OCT26 47.00 P 0.00 0.00 0.00 5.65 +0.02 34 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.45 +0.02 34 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.28 -0.21 34 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.06 -0.33 31 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.46 -0.25 34 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.87 -0.29 34 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.36 -0.26 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.86 -0.25 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.36 -0.25 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.24 +0.01 34 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.35 +0.01 34 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.50 +0.01 34 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.69 +0.02 34 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.92 +0.02 34 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 1.19 +0.02 34 0 14 0
27NOV26 39.00 P 0.00 0.00 0.00 1.52 +0.03 34 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.88 +0.03 34 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 2.30 -0.01 34 0 7 0
27NOV26 42.00 P 0.00 0.00 0.00 2.79 +0.02 34 0 15 0
27NOV26 43.00 P 3.27 3.27 3.27 3.32 0.00 34 15 6 -9
27NOV26 44.00 P 0.00 0.00 0.00 3.91 +0.02 34 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 4.54 +0.03 34 0 8 0
27NOV26 46.00 P 0.00 0.00 0.00 5.23 +0.02 34 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.95 +0.02 34 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.73 +0.03 34 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.54 -0.19 34 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.25 -0.34 31 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.46 -0.38 30 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.93 -0.25 34 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.37 -0.25 34 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.86 -0.25 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.36 -0.25 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.19 0.00 33 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.27 -0.01 33 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.38 -0.01 33 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.53 +0.01 33 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.71 -0.01 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.92 -0.01 33 0 60 0
30DEC26 37.00 P 1.15 1.15 1.15 1.19 0.00 34 3 12 -3
30DEC26 38.00 P 1.46 1.46 1.46 1.50 +0.03 34 14 45 0
30DEC26 39.00 P 0.00 0.00 0.00 1.84 +0.05 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.22 +0.01 33 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 2.66 +0.05 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.15 +0.04 33 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 3.69 +0.01 33 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 4.25 0.00 33 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.89 0.00 33 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.57 +0.02 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.26 0.00 33 0 40 0
30DEC26 48.00 P 0.00 0.00 0.00 7.01 -0.18 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.79 -0.20 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.47 -0.34 31 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.61 -0.37 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.93 -0.33 30 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.40 -0.26 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.86 -0.25 0 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 20.36 -0.25 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.86 -0.26 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.36 -0.25 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.86 -0.25 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.36 -0.25 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.51 +0.02 33 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.66 +0.02 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.85 +0.03 34 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 1.06 +0.03 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.32 +0.04 34 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.59 +0.04 34 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 1.93 +0.07 34 0 14 0
30MAR27 38.00 P 0.00 0.00 0.00 2.27 +0.08 34 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.63 +0.07 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.05 +0.08 33 0 858 0
30MAR27 41.00 P 0.00 0.00 0.00 3.50 +0.03 33 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 4.00 +0.07 33 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.53 +0.03 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.10 +0.06 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.72 -0.11 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.37 -0.11 33 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.90 -0.29 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.63 -0.27 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.35 -0.25 32 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.11 -0.31 32 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 11.10 -0.34 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.23 -0.37 31 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 15.45 -0.40 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.98 -0.22 33 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.39 -0.24 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.86 -0.26 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.36 -0.25 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.86 -0.25 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.05 +0.02 34 0 14 0
29JUN27 32.00 P 1.25 1.25 1.25 1.26 +0.01 34 1 1 +1
29JUN27 33.00 P 0.00 0.00 0.00 1.50 +0.02 34 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.80 +0.05 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.06 -0.01 33 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 2.48 +0.06 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.83 +0.06 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.23 +0.07 34 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.65 +0.07 33 0 1 0
29JUN27 40.00 P 0.00 0.00 0.00 4.11 +0.07 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.59 +0.07 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.11 +0.07 33 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.66 +0.06 33 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.24 +0.05 33 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.84 +0.06 33 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 7.46 +0.07 32 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.11 -0.06 32 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.80 -0.07 32 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.48 -0.11 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.19 -0.13 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.06 -0.19 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.03 -0.25 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.07 -0.32 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.18 -0.38 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.41 -0.43 25 0 0 0
TOTAL PUT 97 7,376 +15
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$ 34.780
21AUG26 25.00 C 0.00 0.00 0.00 9.88 -0.79 258 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 9.28 -0.89 0 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 8.78 -0.89 0 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 8.28 -0.88 0 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 7.78 -0.89 0 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 7.38 -0.79 194 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 6.87 -0.80 178 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 6.28 -0.89 0 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 5.78 -0.89 0 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 5.28 -0.89 0 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 4.78 -0.89 0 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 4.28 -0.89 0 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 3.79 -0.88 66 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 3.29 -0.88 57 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 2.79 -0.88 49 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 2.30 -0.88 49 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 1.88 -0.81 61 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 1.42 -0.80 55 0 0 0
21AUG26 34.00 C 0.98 0.98 0.98 1.02 -0.80 53 11 11 +11
21AUG26 34.50 C 0.00 0.00 0.00 0.68 -0.69 51 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.42 -0.61 50 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.24 -0.48 50 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.13 -0.34 50 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.06 -0.24 49 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.03 -0.14 51 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.01 -0.09 49 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.80 -0.87 62 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.80 -0.90 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.87 -0.80 80 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.81 -0.88 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.82 -0.87 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.98 -0.73 61 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.04 -0.83 53 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 2.21 -0.76 50 0 0 0
28AUG26 34.00 C 1.38 1.38 1.38 1.50 -0.66 48 15 15 +15
28AUG26 35.00 C 0.89 0.89 0.89 0.95 -0.53 47 15 15 +15
28AUG26 36.00 C 0.64 0.64 0.64 0.56 -0.39 47 18 18 +18
28AUG26 37.00 C 0.00 0.00 0.00 0.31 -0.26 47 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.16 -0.16 47 0 1 0
28AUG26 39.00 C 0.00 0.00 0.00 0.08 -0.09 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.04 -0.04 48 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.01 -0.88 56 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.09 -0.96 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.30 -0.84 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.32 -0.90 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.48 -0.90 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.73 -0.70 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.04 -0.66 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.50 -0.52 54 0 0 0
29SEP26 34.00 C 2.79 3.00 2.76 2.91 -0.50 53 75 60 +60
29SEP26 35.00 C 0.00 0.00 0.00 2.41 -0.49 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.00 -0.42 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.63 -0.37 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.31 -0.34 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.05 -0.28 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.83 -0.24 52 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 0.65 -0.20 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.51 -0.16 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.39 -0.14 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.30 -0.11 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.23 -0.09 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.46 -0.72 60 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.60 -0.74 59 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.61 -0.86 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.93 -0.72 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.10 -0.80 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.42 -0.74 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.80 -0.58 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.28 -0.48 53 0 0 0
29OCT26 34.00 C 3.55 3.68 3.55 3.77 -0.49 54 75 75 +75
29OCT26 35.00 C 3.09 3.09 3.09 3.29 -0.45 54 15 15 +15
29OCT26 36.00 C 2.68 2.68 2.68 2.86 -0.36 53 15 15 +15
29OCT26 37.00 C 0.00 0.00 0.00 2.48 -0.33 53 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 2.10 -0.34 53 0 15 0
29OCT26 39.00 C 1.78 1.78 1.78 1.84 -0.26 53 200 230 +200
29OCT26 40.00 C 0.00 0.00 0.00 1.57 -0.26 53 0 116 0
29OCT26 41.00 C 0.00 0.00 0.00 1.33 -0.23 53 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 1.13 -0.20 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.95 -0.18 53 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.78 -0.15 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.66 -0.12 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.75 -0.85 57 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.94 -0.86 56 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.31 -0.69 59 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.45 -0.73 55 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.76 -0.76 55 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.11 -0.75 55 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.47 -0.75 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.02 -0.62 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.52 -0.48 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.05 -0.45 55 0 15 0
27NOV26 36.00 C 3.67 3.67 3.67 3.62 -0.44 55 15 15 +15
27NOV26 37.00 C 3.11 3.11 3.11 3.23 -0.42 55 15 15 +15
27NOV26 38.00 C 3.00 3.00 2.77 2.88 -0.39 55 90 90 +90
27NOV26 39.00 C 2.68 2.68 2.46 2.56 -0.38 55 223 223 +208
27NOV26 40.00 C 2.39 2.39 2.20 2.27 -0.36 55 124 128 +98
27NOV26 41.00 C 2.14 2.14 1.96 2.00 -0.33 55 75 75 +60
27NOV26 42.00 C 1.88 1.88 1.88 1.72 -0.35 54 15 30 +15
27NOV26 43.00 C 0.00 0.00 0.00 1.51 -0.27 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 1.33 -0.24 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 1.17 -0.21 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.15 -0.83 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.38 -0.70 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.66 -0.65 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.00 -0.75 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.30 -0.73 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.70 -0.70 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.19 -0.58 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.65 -0.58 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.19 -0.52 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.74 -0.48 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.32 -0.43 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.91 -0.43 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.56 -0.32 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.24 -0.31 55 0 0 0
30DEC26 40.00 C 2.95 2.95 2.95 2.86 -0.38 54 5 5 0
30DEC26 41.00 C 0.00 0.00 0.00 2.67 -0.32 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.41 -0.32 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.16 -0.32 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.90 -0.35 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.72 -0.25 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.24 -0.78 58 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.56 -0.73 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.86 -0.79 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.24 -0.73 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.66 -0.71 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.11 -0.67 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.57 -0.67 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.09 -0.63 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.62 -0.61 55 300 300 +300
30MAR27 35.00 C 0.00 0.00 0.00 6.20 -0.57 56 300 400 +300
30MAR27 36.00 C 0.00 0.00 0.00 5.80 -0.53 56 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 5.43 -0.50 56 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 5.13 -0.37 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.79 -0.34 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.47 -0.28 56 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 4.16 -0.22 56 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 3.81 -0.37 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.59 -0.34 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.35 -0.33 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.12 -0.33 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.03 -0.84 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.42 -0.94 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.00 -0.70 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.44 -0.70 58 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.92 -0.63 58 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.39 -0.67 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.00 -0.54 58 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.55 -0.38 58 0 60 0
29JUN27 34.00 C 0.00 0.00 0.00 8.08 -0.46 58 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.67 -0.45 58 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.27 -0.43 58 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.94 -0.34 58 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.58 -0.34 58 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.24 -0.33 58 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 5.91 -0.31 58 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.61 -0.31 58 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.31 -0.32 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.04 -0.31 58 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.70 -0.39 57 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 4.47 -0.31 57 0 0 0
TOTAL CALL 1,601 2,983 +1,525
21AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 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 55 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 0.05 +0.03 51 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 0.10 +0.05 49 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 0.20 +0.10 48 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 0.37 +0.18 48 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 0.60 +0.27 47 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.93 +0.42 47 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 1.31 +0.54 45 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 1.74 +0.64 40 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 2.24 +0.78 49 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 2.73 +0.80 52 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 3.22 +0.84 0 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 3.72 +0.86 0 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 4.22 +0.87 0 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 4.72 +0.88 0 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 5.22 +0.88 0 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 5.72 +0.88 0 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 6.22 +0.88 0 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 6.72 +0.88 0 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 7.22 +0.88 0 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 7.72 +0.86 0 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 8.22 +0.78 0 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 8.72 +0.88 0 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 9.22 +0.87 0 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 9.72 +0.87 0 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 10.22 +0.83 0 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 10.72 +0.88 0 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 11.22 +0.80 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 59 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.06 +0.03 46 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.16 +0.07 47 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.34 +0.14 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.64 +0.22 45 0 40 0
28AUG26 35.00 P 1.25 1.25 1.23 1.09 +0.35 45 30 75 +30
28AUG26 36.00 P 0.00 0.00 0.00 1.69 +0.47 43 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 2.42 +0.56 41 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 3.26 +0.64 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 4.27 +0.79 46 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 5.24 +0.84 47 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 6.22 +0.86 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.22 +0.88 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.22 +0.78 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.22 +0.84 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.22 +0.83 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 +0.03 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 +0.05 52 0 0 0
29SEP26 28.00 P 0.29 0.30 0.29 0.28 +0.08 52 60 60 +60
29SEP26 29.00 P 0.43 0.43 0.43 0.41 +0.09 52 15 15 +15
29SEP26 30.00 P 0.00 0.00 0.00 0.60 +0.12 52 0 0 0
29SEP26 31.00 P 0.87 0.91 0.84 0.83 +0.14 51 134 119 +119
29SEP26 32.00 P 0.00 0.00 0.00 1.13 +0.17 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.49 +0.23 50 0 0 0
29SEP26 34.00 P 1.95 1.95 1.95 1.95 +0.34 51 25 25 +25
29SEP26 35.00 P 0.00 0.00 0.00 2.45 +0.34 51 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 3.03 +0.46 51 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 3.70 +0.55 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.37 +0.48 51 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.13 +0.60 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.92 +0.65 52 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.86 +0.81 55 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.73 +0.84 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.46 +0.62 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.37 +0.72 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.34 +0.74 51 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.35 +0.09 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.50 +0.12 53 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.66 +0.13 52 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.86 +0.13 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 1.12 +0.15 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 1.47 +0.27 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.79 +0.28 51 0 0 0
29OCT26 33.00 P 2.19 2.22 2.19 2.21 +0.34 52 30 30 +30
29OCT26 34.00 P 2.71 2.71 2.66 2.66 +0.32 51 75 75 +75
29OCT26 35.00 P 3.22 3.22 3.16 3.20 +0.43 51 75 75 +75
29OCT26 36.00 P 0.00 0.00 0.00 3.75 +0.41 51 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.45 +0.51 52 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 5.11 +0.55 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.75 +0.61 51 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.61 +0.74 54 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.37 +0.76 53 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.18 +0.78 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.95 +0.73 52 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.81 +0.76 52 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.69 +0.78 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.66 +0.09 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.85 +0.11 54 0 0 0
27NOV26 28.00 P 1.05 1.11 1.05 1.11 +0.15 54 110 110 +110
27NOV26 29.00 P 1.32 1.32 1.32 1.38 +0.16 54 15 15 +15
27NOV26 30.00 P 0.00 0.00 0.00 1.69 +0.18 54 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 2.03 +0.24 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 2.43 +0.28 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 2.86 +0.29 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 3.35 +0.33 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 3.88 +0.37 53 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 4.45 +0.40 53 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 5.16 +0.53 55 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 5.81 +0.60 54 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 6.51 +0.63 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.23 +0.66 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.98 +0.68 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.76 +0.71 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.56 +0.73 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.39 +0.77 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.23 +0.79 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.01 +0.13 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.26 +0.18 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.52 +0.20 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.82 +0.21 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.16 +0.24 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.54 +0.27 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.95 +0.28 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.41 +0.31 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.91 +0.37 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.44 +0.40 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.08 +0.44 54 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 5.66 +0.44 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.36 +0.61 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.03 +0.63 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.75 +0.66 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.49 +0.69 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.25 +0.73 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.03 +0.75 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.76 +0.70 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.58 +0.68 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.85 +0.20 56 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.17 +0.22 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.52 +0.27 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.89 +0.29 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.29 +0.32 55 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.72 +0.30 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.18 +0.32 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.67 +0.40 55 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 5.19 +0.41 54 300 300 +300
30MAR27 35.00 P 5.72 5.72 5.72 5.74 +0.42 54 340 440 +340
30MAR27 36.00 P 6.25 6.33 6.25 6.37 +0.54 55 80 200 0
30MAR27 37.00 P 0.00 0.00 0.00 6.99 +0.53 55 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 7.47 +0.43 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.30 +0.51 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.91 +0.57 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.65 +0.58 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.44 +0.66 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.19 +0.70 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.90 +0.68 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.47 +0.48 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.62 +0.17 56 0 55 0
29JUN27 27.00 P 0.00 0.00 0.00 2.97 +0.20 56 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 3.39 +0.26 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.83 +0.22 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.28 +0.37 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.76 +0.40 56 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.26 +0.29 56 0 40 0
29JUN27 33.00 P 0.00 0.00 0.00 5.79 +0.32 56 0 40 0
29JUN27 34.00 P 0.00 0.00 0.00 6.33 +0.48 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.89 +0.52 56 0 1 0
29JUN27 36.00 P 7.53 7.55 7.53 7.38 +0.42 55 200 201 +200
29JUN27 37.00 P 8.03 8.03 8.03 7.99 +0.29 55 100 126 +100
29JUN27 38.00 P 0.00 0.00 0.00 8.76 +0.43 56 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.43 +0.55 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.95 +0.40 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.77 +0.62 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.48 +0.48 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.22 +0.50 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.03 +0.57 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.79 +0.58 57 0 0 0
TOTAL PUT 1,589 2,475 +1,494
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 194.400
21AUG26 147.00 C 0.00 0.00 0.00 47.87 +1.03 216 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 46.89 +1.05 214 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 45.90 +1.06 210 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 44.90 +1.06 206 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 42.40 +1.06 195 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 39.91 +1.07 185 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 37.45 +1.11 177 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 34.43 +0.58 87 0 0 0
21AUG26 162.50 C 0.00 0.00 0.00 31.94 +0.58 90 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 29.45 +0.58 88 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 26.97 +0.57 87 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 24.51 +0.55 87 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 22.08 +0.53 87 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 19.70 +0.51 88 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 17.37 +0.47 87 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 15.13 +0.43 87 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 13.01 +0.39 88 0 0 0
21AUG26 185.00 C 10.61 10.61 10.61 11.09 +0.09 89 8 8 +8
21AUG26 187.50 C 0.00 0.00 0.00 9.32 +0.15 90 0 27 0
21AUG26 190.00 C 6.63 7.33 6.63 7.61 +0.09 89 12 12 +12
21AUG26 192.50 C 0.00 0.00 0.00 6.22 +0.16 91 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 4.85 +0.07 89 0 43 0
21AUG26 197.50 C 3.12 4.02 3.12 3.81 +0.08 89 21 31 +6
21AUG26 200.00 C 2.40 2.40 2.37 2.90 +0.05 89 11 25 +11
21AUG26 202.50 C 0.00 0.00 0.00 2.16 +0.02 89 0 42 0
21AUG26 205.00 C 1.29 1.66 1.29 1.57 0.00 88 15 58 +11
21AUG26 207.50 C 1.25 1.25 1.25 1.12 -0.01 88 7 39 +3
21AUG26 210.00 C 0.68 0.92 0.68 0.79 -0.01 88 53 89 +5
21AUG26 212.50 C 0.00 0.00 0.00 0.54 -0.02 88 0 20 0
21AUG26 215.00 C 0.45 0.48 0.45 0.36 -0.02 88 9 69 +9
21AUG26 217.50 C 0.00 0.00 0.00 0.24 -0.01 88 0 95 0
21AUG26 220.00 C 0.00 0.00 0.00 0.16 -0.01 88 0 46 0
21AUG26 222.50 C 0.00 0.00 0.00 0.10 -0.01 88 0 10 0
21AUG26 225.00 C 0.00 0.00 0.00 0.06 -0.01 88 0 34 0
21AUG26 227.50 C 0.00 0.00 0.00 0.04 -0.01 89 0 30 0
21AUG26 230.00 C 0.00 0.00 0.00 0.03 0.00 91 0 4 0
21AUG26 232.50 C 0.00 0.00 0.00 0.02 0.00 92 0 0 0
21AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 90 0 46 0
21AUG26 237.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 242.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
21AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
21AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 44.99 +1.08 101 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 42.42 +1.01 93 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 40.04 +1.12 92 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 37.58 +1.15 88 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 34.51 +0.57 46 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 32.03 +0.56 48 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 29.55 +0.54 47 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 27.09 +0.52 47 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 24.66 +0.48 47 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 22.27 +0.45 47 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 19.93 +0.39 47 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 17.66 +0.32 47 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 15.49 +0.26 47 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 13.43 +0.18 47 0 160 0
28AUG26 185.00 C 0.00 0.00 0.00 11.50 +0.11 47 0 138 0
28AUG26 187.50 C 0.00 0.00 0.00 9.72 +0.04 47 0 252 0
28AUG26 190.00 C 7.40 7.40 7.40 8.11 -0.01 47 15 290 -15
28AUG26 192.50 C 6.08 6.50 6.08 6.88 -0.07 49 2 243 -1
28AUG26 195.00 C 5.51 5.51 5.51 5.58 -0.12 49 2 430 0
28AUG26 197.50 C 4.61 4.61 4.61 4.46 -0.15 48 20 252 0
28AUG26 200.00 C 3.37 3.80 3.37 3.50 -0.18 48 20 299 +3
28AUG26 205.00 C 2.48 2.49 2.48 2.07 -0.18 48 18 587 +18
28AUG26 210.00 C 1.35 1.66 1.35 1.16 -0.15 48 32 486 +29
28AUG26 215.00 C 0.80 0.93 0.80 0.60 -0.12 48 5 263 +4
28AUG26 220.00 C 0.48 0.64 0.48 0.30 -0.08 48 26 482 -16
28AUG26 225.00 C 0.35 0.35 0.35 0.14 -0.05 48 1 577 0
28AUG26 230.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 580 0
28AUG26 235.00 C 0.10 0.16 0.10 0.03 -0.01 48 2 334 -1
28AUG26 240.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 315 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 388 0
28AUG26 250.00 C 0.05 0.05 0.05 0.01 0.00 56 6 258 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 60 0 145 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 63 0 194 0
29SEP26 147.50 C 46.15 46.15 46.15 47.60 +1.18 57 15 15 0
29SEP26 150.00 C 0.00 0.00 0.00 45.06 +1.12 53 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 42.62 +1.14 51 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 40.04 +1.00 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 37.58 +0.95 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 34.99 +0.73 41 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 32.50 +0.54 38 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 30.16 +0.47 38 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 27.96 +0.44 38 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 25.80 +0.40 38 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 23.77 +0.39 38 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 21.78 +0.34 38 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 19.91 +0.34 38 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 18.11 +0.28 38 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 16.42 +0.28 38 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 14.83 +0.23 38 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 13.32 +0.22 38 0 118 0
29SEP26 190.00 C 10.84 10.90 10.84 12.10 +0.28 38 4 192 +4
29SEP26 192.50 C 0.00 0.00 0.00 10.82 +0.27 38 0 424 0
29SEP26 195.00 C 0.00 0.00 0.00 9.57 +0.17 38 0 207 0
29SEP26 197.50 C 0.00 0.00 0.00 8.48 +0.14 38 0 314 0
29SEP26 200.00 C 0.00 0.00 0.00 7.49 +0.13 38 0 255 0
29SEP26 205.00 C 5.32 5.32 5.32 5.80 +0.08 38 5 345 -5
29SEP26 210.00 C 0.00 0.00 0.00 4.36 +0.02 38 0 612 0
29SEP26 215.00 C 0.00 0.00 0.00 3.22 0.00 38 0 164 0
29SEP26 220.00 C 2.20 2.58 2.20 2.33 -0.01 38 63 344 +63
29SEP26 225.00 C 1.90 1.90 1.90 1.68 -0.01 38 15 290 +4
29SEP26 230.00 C 0.00 0.00 0.00 1.19 -0.02 38 0 642 0
29SEP26 235.00 C 1.04 1.04 1.04 0.84 -0.01 38 15 218 0
29SEP26 240.00 C 0.74 0.83 0.69 0.57 -0.02 38 90 291 +41
29SEP26 245.00 C 0.60 0.60 0.60 0.39 -0.01 38 3 493 0
29SEP26 250.00 C 0.50 0.50 0.50 0.24 -0.02 38 6 813 +6
29SEP26 255.00 C 0.00 0.00 0.00 0.17 0.00 38 0 525 0
29SEP26 260.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 0.00 38 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.02 0.00 38 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 38 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 31.66 +0.43 36 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 29.66 +0.43 36 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 27.67 +0.39 36 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 25.82 +0.38 36 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 23.98 +0.37 36 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 22.27 +0.34 36 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 20.59 +0.34 36 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 19.00 +0.28 36 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 17.51 +0.28 36 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 16.04 +0.23 36 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 14.92 +0.35 37 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 13.65 +0.32 37 0 15 0
29OCT26 195.00 C 0.00 0.00 0.00 12.40 +0.21 37 0 95 0
29OCT26 197.50 C 0.00 0.00 0.00 11.34 +0.23 37 0 124 0
29OCT26 200.00 C 0.00 0.00 0.00 10.41 +0.32 37 0 111 0
29OCT26 205.00 C 8.46 8.46 8.30 8.30 -0.02 36 9 107 +9
29OCT26 210.00 C 0.00 0.00 0.00 6.94 +0.11 37 0 156 0
29OCT26 215.00 C 0.00 0.00 0.00 5.56 +0.07 37 0 186 0
29OCT26 220.00 C 0.00 0.00 0.00 4.40 +0.06 37 0 37 0
29OCT26 225.00 C 0.00 0.00 0.00 3.50 +0.04 37 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 2.74 +0.02 37 0 60 0
29OCT26 235.00 C 0.00 0.00 0.00 2.10 +0.01 37 0 45 0
29OCT26 240.00 C 1.78 1.97 1.78 1.65 +0.02 37 4 120 0
29OCT26 245.00 C 1.46 1.46 1.46 1.26 +0.05 37 1 16 -1
29OCT26 250.00 C 1.26 1.26 1.26 0.95 +0.01 37 1 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.70 0.00 36 0 15 0
29OCT26 260.00 C 0.85 0.85 0.85 0.52 -0.02 36 1 19 0
27NOV26 170.00 C 0.00 0.00 0.00 30.05 +0.38 38 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 28.29 +0.34 38 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 26.63 +0.34 38 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 24.96 +0.33 38 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 23.41 +0.28 38 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 21.94 +0.28 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 20.46 +0.28 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 19.12 +0.52 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 17.95 +0.38 38 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 16.71 +0.34 38 0 15 0
27NOV26 195.00 C 0.00 0.00 0.00 15.51 +0.32 38 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 14.47 +0.35 38 0 15 0
27NOV26 200.00 C 0.00 0.00 0.00 13.40 +0.25 38 0 40 0
27NOV26 205.00 C 0.00 0.00 0.00 11.39 +0.11 38 0 56 0
27NOV26 210.00 C 0.00 0.00 0.00 9.81 +0.17 38 0 45 0
27NOV26 215.00 C 0.00 0.00 0.00 8.44 +0.17 38 0 26 0
27NOV26 220.00 C 0.00 0.00 0.00 7.09 +0.07 38 0 81 0
27NOV26 225.00 C 0.00 0.00 0.00 5.95 +0.07 38 0 128 0
27NOV26 230.00 C 4.80 4.80 4.80 4.98 +0.05 38 1 16 +1
27NOV26 235.00 C 0.00 0.00 0.00 4.11 +0.04 38 0 45 0
27NOV26 240.00 C 0.00 0.00 0.00 3.43 +0.03 38 0 105 0
27NOV26 245.00 C 0.00 0.00 0.00 2.80 +0.10 38 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 2.25 +0.01 38 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 1.82 +0.01 38 0 16 0
30DEC26 147.50 C 0.00 0.00 0.00 49.56 +1.41 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 47.21 +1.17 37 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 45.03 +1.10 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 42.97 +1.46 36 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 40.94 +0.70 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 38.95 +0.91 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 37.01 +1.00 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 35.01 +0.88 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.56 +1.18 37 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 31.81 +1.27 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 30.15 +0.32 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.50 +0.32 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 26.91 +0.27 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 25.44 +0.27 37 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 23.98 +0.27 37 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 22.52 +0.22 37 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 21.25 +0.42 37 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 19.89 +0.43 37 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 18.67 +0.39 37 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 17.29 +0.28 36 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 16.22 +0.20 36 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 15.22 +0.22 36 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 13.42 +0.29 37 0 92 0
30DEC26 210.00 C 0.00 0.00 0.00 11.62 +0.10 37 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 10.27 +0.08 37 0 84 0
30DEC26 220.00 C 0.00 0.00 0.00 9.01 +0.26 37 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 7.78 +0.17 37 0 65 0
30DEC26 230.00 C 0.00 0.00 0.00 6.67 +0.05 37 0 89 0
30DEC26 235.00 C 5.85 5.85 5.85 5.73 +0.03 37 1 112 +1
30DEC26 240.00 C 0.00 0.00 0.00 4.88 +0.03 37 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 4.15 +0.13 37 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 3.43 +0.01 37 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 2.88 0.00 37 0 65 0
30DEC26 260.00 C 0.00 0.00 0.00 2.45 0.00 37 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 2.03 0.00 37 0 170 0
30DEC26 270.00 C 0.00 0.00 0.00 1.74 0.00 37 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 1.45 0.00 37 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 52.70 +2.04 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 50.81 +2.07 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 48.32 +0.48 36 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 46.36 +0.51 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.56 +0.54 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.70 +0.47 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 40.97 +0.47 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 39.20 +0.43 35 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 37.51 +0.48 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.90 +0.35 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 34.32 +0.51 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 32.80 +0.48 35 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 31.41 +0.51 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.95 +1.45 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 29.52 +1.36 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 28.28 +1.32 37 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 27.04 +1.29 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 25.31 +0.59 36 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 23.96 +0.41 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 22.83 +0.42 36 0 46 0
30MAR27 197.50 C 0.00 0.00 0.00 21.73 +0.39 36 0 30 0
30MAR27 200.00 C 0.00 0.00 0.00 20.71 +0.35 36 0 60 0
30MAR27 205.00 C 0.00 0.00 0.00 18.68 +0.28 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 17.01 +0.07 36 0 968 0
30MAR27 215.00 C 0.00 0.00 0.00 15.34 +0.40 36 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 13.86 +0.19 36 0 48 0
30MAR27 225.00 C 0.00 0.00 0.00 12.51 +0.12 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 11.45 +0.24 37 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 10.26 +0.16 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 9.28 +0.22 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 8.43 +0.36 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 7.52 +0.25 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 6.73 +0.25 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.95 +0.20 37 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 46.31 +0.84 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 44.69 +0.77 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 43.10 +0.72 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 41.56 +0.73 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 40.03 +0.58 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 38.60 +0.51 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 37.19 +0.47 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 35.82 +0.47 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 34.42 +0.42 36 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 33.13 +0.30 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 31.89 +0.24 36 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 30.69 +0.22 36 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 30.42 +1.13 37 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 28.32 +0.21 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 27.26 +0.17 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 26.27 +0.17 36 0 115 0
29JUN27 200.00 C 0.00 0.00 0.00 25.28 +0.17 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 23.29 +0.17 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 21.50 +0.13 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 19.87 +0.12 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 18.27 +0.15 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 17.01 +0.27 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 15.50 +0.06 36 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 14.48 +0.20 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 13.37 +0.41 37 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 12.10 +0.13 37 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 11.01 +0.04 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 10.01 +0.04 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 9.25 +0.03 36 0 0 0
TOTAL CALL 519 22,346 +209
21AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 109 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 95 0 6 0
21AUG26 162.50 P 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 0.03 -0.01 91 0 12 0
21AUG26 167.50 P 0.00 0.00 0.00 0.05 -0.02 89 0 0 0
21AUG26 170.00 P 0.20 0.20 0.20 0.09 -0.03 89 1 24 +1
21AUG26 172.50 P 0.00 0.00 0.00 0.16 -0.05 88 0 15 0
21AUG26 175.00 P 0.38 0.38 0.38 0.27 -0.09 88 20 70 0
21AUG26 177.50 P 0.00 0.00 0.00 0.45 -0.13 88 0 48 0
21AUG26 180.00 P 0.00 0.00 0.00 0.72 -0.17 88 0 140 0
21AUG26 182.50 P 1.33 1.50 1.05 1.08 -0.24 88 24 64 +14
21AUG26 185.00 P 2.11 2.11 1.52 1.54 -0.31 86 30 158 +28
21AUG26 187.50 P 2.95 2.95 2.14 2.18 -0.45 86 4 226 +4
21AUG26 190.00 P 3.23 3.23 3.10 3.00 -0.40 86 31 168 +31
21AUG26 192.50 P 5.15 5.15 5.15 4.00 -0.45 85 1 46 0
21AUG26 195.00 P 0.00 0.00 0.00 5.44 -0.27 89 0 76 0
21AUG26 197.50 P 0.00 0.00 0.00 6.81 -0.35 88 0 34 0
21AUG26 200.00 P 0.00 0.00 0.00 8.45 -0.21 89 0 39 0
21AUG26 202.50 P 0.00 0.00 0.00 10.23 -0.22 89 0 15 0
21AUG26 205.00 P 0.00 0.00 0.00 12.13 -0.66 88 0 33 0
21AUG26 207.50 P 0.00 0.00 0.00 14.15 -0.60 87 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 16.33 -0.60 87 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 18.60 -0.60 88 0 0 0
21AUG26 215.00 P 0.00 0.00 0.00 20.93 -0.60 88 0 0 0
21AUG26 217.50 P 0.00 0.00 0.00 23.31 -0.60 88 0 0 0
21AUG26 220.00 P 0.00 0.00 0.00 25.73 -1.39 88 0 0 0
21AUG26 222.50 P 0.00 0.00 0.00 28.17 -1.47 87 0 0 0
21AUG26 225.00 P 0.00 0.00 0.00 30.64 -1.54 87 0 0 0
21AUG26 227.50 P 0.00 0.00 0.00 33.12 -1.61 88 0 0 0
21AUG26 230.00 P 0.00 0.00 0.00 35.61 -1.68 89 0 0 0
21AUG26 232.50 P 0.00 0.00 0.00 38.10 -1.76 0 0 0 0
21AUG26 235.00 P 0.00 0.00 0.00 40.60 -1.84 0 0 0 0
21AUG26 237.50 P 0.00 0.00 0.00 43.10 -1.91 0 0 0 0
21AUG26 240.00 P 0.00 0.00 0.00 45.60 -1.95 0 0 0 0
21AUG26 242.50 P 0.00 0.00 0.00 48.10 -2.03 0 0 0 0
21AUG26 245.00 P 0.00 0.00 0.00 50.60 -1.98 0 0 0 0
21AUG26 247.50 P 0.00 0.00 0.00 53.10 -1.89 0 0 0 0
21AUG26 250.00 P 0.00 0.00 0.00 55.60 -1.97 0 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 58.10 -1.89 0 0 0 0
21AUG26 255.00 P 0.00 0.00 0.00 60.60 -1.98 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 65 0
28AUG26 157.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 106 0
28AUG26 160.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 82 0
28AUG26 162.50 P 0.00 0.00 0.00 0.05 -0.04 48 0 96 0
28AUG26 165.00 P 0.27 0.27 0.27 0.09 -0.05 48 6 153 -6
28AUG26 167.50 P 0.35 0.35 0.28 0.14 -0.09 47 18 239 +15
28AUG26 170.00 P 0.38 0.40 0.38 0.24 -0.12 48 3 99 -3
28AUG26 172.50 P 0.00 0.00 0.00 0.38 -0.17 47 0 253 0
28AUG26 175.00 P 0.91 0.91 0.91 0.59 -0.22 48 30 1,495 -15
28AUG26 177.50 P 0.00 0.00 0.00 0.89 -0.24 48 0 380 0
28AUG26 180.00 P 1.64 1.64 1.28 1.28 -0.27 48 23 689 0
28AUG26 182.50 P 2.22 2.22 2.22 1.70 -0.41 47 17 334 +15
28AUG26 185.00 P 3.06 3.10 2.30 2.31 -0.49 47 67 482 +6
28AUG26 187.50 P 3.88 3.88 3.88 3.08 -0.55 46 15 515 -15
28AUG26 190.00 P 5.00 5.00 5.00 4.02 -0.59 46 1 464 +1
28AUG26 192.50 P 6.11 6.12 6.11 5.13 -0.62 46 16 545 +14
28AUG26 195.00 P 0.00 0.00 0.00 6.39 -0.68 46 1 489 0
28AUG26 197.50 P 0.00 0.00 0.00 7.82 -0.71 45 0 581 0
28AUG26 200.00 P 0.00 0.00 0.00 9.69 -0.74 47 0 793 0
28AUG26 205.00 P 0.00 0.00 0.00 13.37 -0.75 47 0 527 0
28AUG26 210.00 P 0.00 0.00 0.00 17.54 -0.72 47 0 233 0
28AUG26 215.00 P 0.00 0.00 0.00 22.02 -0.69 47 1 197 0
28AUG26 220.00 P 0.00 0.00 0.00 26.74 -0.65 47 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 31.59 -0.93 47 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 36.52 -1.22 48 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 41.48 -1.06 47 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 46.46 -1.09 45 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 51.46 -1.12 51 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 56.45 -1.12 48 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 61.45 -1.13 56 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 66.44 -0.48 0 0 0 0
29SEP26 147.50 P 0.39 0.39 0.36 0.13 -0.02 38 10 96 +10
29SEP26 150.00 P 0.00 0.00 0.00 0.18 -0.03 38 0 27 0
29SEP26 152.50 P 0.00 0.00 0.00 0.26 -0.03 38 0 167 0
29SEP26 155.00 P 0.00 0.00 0.00 0.37 -0.04 38 0 111 0
29SEP26 157.50 P 0.80 0.85 0.73 0.48 -0.09 38 42 78 +42
29SEP26 160.00 P 1.00 1.04 0.87 0.68 -0.08 38 36 151 +21
29SEP26 162.50 P 1.20 1.25 1.07 0.89 -0.11 38 4 266 +4
29SEP26 165.00 P 0.00 0.00 0.00 1.16 -0.12 38 0 170 0
29SEP26 167.50 P 1.63 1.65 1.63 1.49 -0.16 38 2 335 +2
29SEP26 170.00 P 2.22 2.22 2.13 1.86 -0.20 38 54 1,121 +54
29SEP26 172.50 P 2.64 2.66 2.33 2.36 -0.20 38 28 1,178 +25
29SEP26 175.00 P 3.20 3.30 2.86 2.85 -0.24 38 17 237 +1
29SEP26 177.50 P 4.09 4.09 3.49 3.45 -0.26 38 34 233 -5
29SEP26 180.00 P 4.56 4.56 4.01 4.09 -0.31 38 26 845 -13
29SEP26 182.50 P 4.90 4.90 4.90 4.93 -0.28 38 4 101 -4
29SEP26 185.00 P 6.39 6.55 5.66 5.78 -0.36 37 123 248 +58
29SEP26 187.50 P 6.68 6.68 6.68 6.68 -0.48 37 1 188 +1
29SEP26 190.00 P 0.00 0.00 0.00 7.86 -0.40 37 0 414 0
29SEP26 192.50 P 0.00 0.00 0.00 9.01 -0.45 37 0 219 0
29SEP26 195.00 P 10.32 10.35 10.32 10.35 -0.51 37 20 428 +20
29SEP26 197.50 P 0.00 0.00 0.00 11.80 -0.50 38 0 256 0
29SEP26 200.00 P 13.64 13.64 13.64 13.44 -0.20 38 3 744 -2
29SEP26 205.00 P 0.00 0.00 0.00 16.65 -0.54 38 2 152 -2
29SEP26 210.00 P 0.00 0.00 0.00 20.27 -0.56 38 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 24.18 -0.58 38 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 28.34 -1.47 38 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 32.73 -1.60 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 37.29 -1.74 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 41.82 -2.04 36 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 46.60 -0.95 34 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 51.46 -1.75 29 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 56.45 -1.12 30 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 61.45 -1.60 33 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 66.44 -1.55 32 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 71.10 -1.48 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 75.74 -1.04 0 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 80.93 -0.83 0 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 85.91 -0.83 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 90.90 -0.83 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 95.68 -1.03 0 0 0 0
29OCT26 165.00 P 2.50 2.61 2.50 2.41 -0.16 37 505 546 +485
29OCT26 167.50 P 3.00 3.00 3.00 2.85 -0.23 36 15 79 0
29OCT26 170.00 P 3.31 3.44 3.31 3.43 -0.19 37 30 47 0
29OCT26 172.50 P 0.00 0.00 0.00 4.03 -0.21 37 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 4.67 -0.22 36 0 6 0
29OCT26 177.50 P 6.05 6.05 6.05 5.43 -0.18 36 1 31 -1
29OCT26 180.00 P 6.18 6.18 6.18 6.18 -0.27 36 1 23 +1
29OCT26 182.50 P 0.00 0.00 0.00 7.08 -0.29 36 0 30 0
29OCT26 185.00 P 8.31 8.31 8.31 8.04 -0.27 36 1 30 +1
29OCT26 187.50 P 0.00 0.00 0.00 9.07 -0.32 36 0 61 0
29OCT26 190.00 P 11.36 11.36 10.33 10.23 -0.34 36 22 176 +19
29OCT26 192.50 P 12.22 12.22 12.22 11.47 -0.36 36 15 107 -15
29OCT26 195.00 P 12.69 12.69 12.69 12.75 -0.42 36 15 105 -12
29OCT26 197.50 P 0.00 0.00 0.00 14.17 -0.47 36 0 169 0
29OCT26 200.00 P 0.00 0.00 0.00 15.62 -0.54 36 0 165 0
29OCT26 205.00 P 0.00 0.00 0.00 19.44 +0.12 38 0 108 0
29OCT26 210.00 P 0.00 0.00 0.00 22.33 -0.49 36 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 26.01 -0.52 36 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 29.91 -0.53 36 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 34.67 -0.44 39 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 39.04 -0.62 40 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 43.41 -0.68 39 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 47.99 -1.42 40 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 52.60 -1.58 40 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 57.31 -1.36 41 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 62.05 -1.48 41 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 66.97 -1.46 42 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 5.45 -0.16 38 0 11 0
27NOV26 172.50 P 0.00 0.00 0.00 6.11 -0.21 38 0 2 0
27NOV26 175.00 P 0.00 0.00 0.00 6.88 -0.25 38 0 60 0
27NOV26 177.50 P 0.00 0.00 0.00 7.64 -0.38 38 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 8.54 -0.21 37 0 40 0
27NOV26 182.50 P 0.00 0.00 0.00 9.52 -0.27 37 0 32 0
27NOV26 185.00 P 0.00 0.00 0.00 10.53 -0.78 37 0 14 0
27NOV26 187.50 P 0.00 0.00 0.00 11.65 -0.32 37 0 715 0
27NOV26 190.00 P 0.00 0.00 0.00 12.89 -0.50 37 0 5 0
27NOV26 192.50 P 0.00 0.00 0.00 14.15 -0.53 38 0 35 0
27NOV26 195.00 P 16.45 16.45 16.45 15.49 -0.54 38 15 75 +15
27NOV26 197.50 P 0.00 0.00 0.00 16.90 -0.30 38 0 45 0
27NOV26 200.00 P 0.00 0.00 0.00 18.31 -0.49 38 0 62 0
27NOV26 205.00 P 0.00 0.00 0.00 21.44 -0.53 38 0 50 0
27NOV26 210.00 P 0.00 0.00 0.00 24.79 -0.49 38 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 28.36 -1.36 38 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 32.07 -1.50 38 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 35.98 -1.62 38 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 40.59 -1.07 40 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 44.87 -0.78 40 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 49.20 -0.63 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 53.67 -0.85 40 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 58.18 -0.92 41 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 62.82 -1.19 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.90 -0.12 37 0 814 0
30DEC26 150.00 P 0.00 0.00 0.00 2.27 -0.12 37 0 39 0
30DEC26 152.50 P 0.00 0.00 0.00 2.64 -0.13 37 0 331 0
30DEC26 155.00 P 0.00 0.00 0.00 3.05 -0.16 37 0 85 0
30DEC26 157.50 P 0.00 0.00 0.00 3.55 -0.17 37 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 4.05 -0.17 37 0 121 0
30DEC26 162.50 P 0.00 0.00 0.00 4.62 -0.21 37 0 132 0
30DEC26 165.00 P 0.00 0.00 0.00 5.43 -0.22 37 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 6.11 -0.22 37 0 207 0
30DEC26 170.00 P 0.00 0.00 0.00 6.86 -0.27 37 0 46 0
30DEC26 172.50 P 0.00 0.00 0.00 7.72 -0.27 37 0 117 0
30DEC26 175.00 P 0.00 0.00 0.00 8.57 -0.27 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 9.41 -0.22 37 0 68 0
30DEC26 180.00 P 0.00 0.00 0.00 10.27 -0.34 37 0 29 0
30DEC26 182.50 P 0.00 0.00 0.00 11.33 -0.31 37 0 19 0
30DEC26 185.00 P 0.00 0.00 0.00 12.55 -0.20 37 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 13.71 -0.20 37 0 44 0
30DEC26 190.00 P 0.00 0.00 0.00 14.95 -0.44 37 0 48 0
30DEC26 192.50 P 0.00 0.00 0.00 16.24 -0.48 37 0 159 0
30DEC26 195.00 P 0.00 0.00 0.00 17.44 -0.64 37 0 159 0
30DEC26 197.50 P 0.00 0.00 0.00 18.96 -0.55 37 0 31 0
30DEC26 200.00 P 0.00 0.00 0.00 20.35 -0.50 37 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 23.44 -0.54 37 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 26.74 -0.92 38 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 29.86 -1.42 37 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 33.89 -1.10 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 37.73 -1.23 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 41.70 -1.31 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 46.31 -0.95 40 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 50.05 -1.57 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 54.32 -1.80 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 59.15 -1.48 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 63.68 -1.51 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 68.21 -1.23 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 72.89 -1.26 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 77.56 -0.84 40 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 82.32 -0.84 41 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 4.28 -0.14 37 0 151 0
30MAR27 150.00 P 0.00 0.00 0.00 4.80 -0.15 37 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 5.32 -0.16 37 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 5.97 -0.19 37 0 18 0
30MAR27 157.50 P 0.00 0.00 0.00 6.63 -0.22 37 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 7.52 -0.02 38 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 8.01 -0.28 37 0 21 0
30MAR27 165.00 P 0.00 0.00 0.00 9.12 -0.04 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 9.99 -0.03 38 0 8 0
30MAR27 170.00 P 0.00 0.00 0.00 10.86 -0.04 38 0 929 0
30MAR27 172.50 P 0.00 0.00 0.00 11.79 -0.06 38 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 12.85 -0.06 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 13.91 -0.06 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 14.98 -0.06 38 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 16.07 -0.03 38 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 17.34 +0.04 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 18.61 +0.02 38 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 19.88 -0.10 38 0 63 0
30MAR27 192.50 P 0.00 0.00 0.00 21.16 -0.10 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 22.57 -0.14 38 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 24.04 +0.01 38 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 25.52 -0.14 38 0 52 0
30MAR27 205.00 P 0.00 0.00 0.00 28.50 -0.19 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 31.76 -0.27 39 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 35.00 -0.40 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 38.49 -0.52 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 42.11 -0.64 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 46.26 -0.27 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 50.17 -0.42 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 54.05 -0.62 40 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 58.22 -0.64 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 62.36 -0.86 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 66.59 -1.02 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 70.85 -1.25 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 10.29 -0.26 38 0 15 0
29JUN27 162.50 P 0.00 0.00 0.00 11.16 -0.27 38 0 2 0
29JUN27 165.00 P 0.00 0.00 0.00 12.05 -0.26 38 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 12.93 -0.28 38 0 8 0
29JUN27 170.00 P 0.00 0.00 0.00 13.96 -0.31 38 0 26 0
29JUN27 172.50 P 0.00 0.00 0.00 15.03 -0.32 38 0 1 0
29JUN27 175.00 P 0.00 0.00 0.00 16.11 -0.32 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 17.19 -0.32 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 18.28 -0.35 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 19.53 -0.37 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 20.81 -0.37 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 22.09 -0.38 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 23.38 -0.38 38 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 24.68 -0.38 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 26.10 -0.43 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 27.59 -0.42 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 29.07 -0.43 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 32.07 -0.44 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 35.28 -0.48 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 38.66 -0.48 39 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 42.06 -0.49 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 45.67 -0.52 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 49.42 -0.53 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 53.20 -0.54 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 56.96 -0.72 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 60.87 -0.90 39 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 64.87 -1.02 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 68.94 -1.11 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 73.08 -1.35 40 0 0 0
TOTAL PUT 1,335 28,509 +795
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$ 6.660
28AUG26 4.60 C 0.00 0.00 0.00 2.06 -0.11 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.96 -0.10 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.86 -0.10 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.76 -0.10 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.66 -0.10 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.41 -0.09 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.16 -0.08 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.91 -0.08 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.70 -0.05 58 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.48 -0.04 52 0 45 0
28AUG26 6.50 C 0.33 0.33 0.33 0.29 -0.05 47 5 89 0
28AUG26 6.75 C 0.15 0.15 0.15 0.16 -0.03 47 34 307 +34
28AUG26 7.00 C 0.00 0.00 0.00 0.08 -0.02 48 2 244 +2
28AUG26 7.25 C 0.03 0.03 0.03 0.03 -0.01 45 65 294 -5
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 213 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 528 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 142 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 285 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 204 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 96 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 109 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 134 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 146 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 156 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 166 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 176 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 202 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.10 -0.09 67 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.01 -0.08 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.93 -0.06 72 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.84 -0.05 71 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.76 -0.04 73 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.53 -0.03 68 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.31 -0.03 64 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.11 -0.03 62 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.92 0.00 60 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.75 -0.03 58 0 150 0
29SEP26 6.50 C 0.00 0.00 0.00 0.59 -0.03 56 0 220 0
29SEP26 6.75 C 0.00 0.00 0.00 0.46 -0.02 55 0 253 0
29SEP26 7.00 C 0.32 0.32 0.32 0.36 -0.02 55 5 158 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 -0.01 55 0 150 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 0.00 56 0 321 0
29SEP26 7.75 C 0.11 0.11 0.11 0.17 0.00 56 1 188 -1
29SEP26 8.00 C 0.07 0.07 0.07 0.12 -0.01 55 10 141 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 0.00 55 0 169 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 0.00 56 0 290 0
29SEP26 8.75 C 0.03 0.03 0.03 0.05 0.00 56 75 277 +75
29SEP26 9.00 C 0.03 0.03 0.03 0.04 0.00 57 10 163 -10
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 58 0 287 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 57 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 101 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 105 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 108 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.16 -0.06 65 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.09 -0.04 69 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.99 -0.05 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.91 -0.04 66 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.82 -0.04 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.61 -0.03 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.41 -0.03 61 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.23 -0.02 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.05 -0.03 58 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.87 -0.05 55 0 21 0
29OCT26 6.50 C 0.00 0.00 0.00 0.73 -0.03 54 0 240 0
29OCT26 6.75 C 0.00 0.00 0.00 0.61 -0.01 54 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.51 -0.01 54 0 65 0
29OCT26 7.25 C 0.00 0.00 0.00 0.43 -0.01 54 0 31 0
29OCT26 7.50 C 0.00 0.00 0.00 0.36 0.00 55 0 790 0
29OCT26 7.75 C 0.00 0.00 0.00 0.29 -0.01 54 0 33 0
29OCT26 8.00 C 0.00 0.00 0.00 0.24 0.00 55 0 110 0
29OCT26 8.25 C 0.00 0.00 0.00 0.20 0.00 55 0 30 0
29OCT26 8.50 C 0.00 0.00 0.00 0.16 0.00 55 0 70 0
29OCT26 8.75 C 0.00 0.00 0.00 0.13 0.00 55 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.10 0.00 54 0 70 0
29OCT26 9.25 C 0.00 0.00 0.00 0.09 +0.01 56 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.07 0.00 56 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.07 -0.04 66 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.99 -0.04 65 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.91 -0.04 65 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.71 -0.04 63 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.53 -0.03 62 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.36 -0.03 61 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.18 -0.05 59 2 2 +2
27NOV26 6.25 C 0.00 0.00 0.00 1.01 -0.04 56 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.88 -0.02 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.77 -0.02 56 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.67 -0.02 56 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.58 -0.02 56 0 43 0
27NOV26 7.50 C 0.00 0.00 0.00 0.50 -0.02 56 0 32 0
27NOV26 7.75 C 0.33 0.33 0.33 0.43 -0.02 56 30 95 +20
27NOV26 8.00 C 0.25 0.25 0.25 0.37 -0.02 56 1 81 0
27NOV26 8.25 C 0.00 0.00 0.00 0.32 -0.01 57 0 85 0
27NOV26 8.50 C 0.00 0.00 0.00 0.28 -0.01 57 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 0.24 -0.01 57 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.20 -0.01 57 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.17 -0.01 57 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.15 0.00 57 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.29 -0.06 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.21 -0.05 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.14 -0.04 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.06 -0.04 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.98 -0.04 62 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.79 -0.05 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 -0.05 60 0 0 0
30DEC26 5.75 C 1.44 1.44 1.44 1.44 -0.06 58 6 6 +6
30DEC26 6.00 C 0.00 0.00 0.00 1.27 -0.08 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.10 -0.08 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.98 -0.05 54 0 42 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 -0.04 54 0 52 0
30DEC26 7.00 C 0.00 0.00 0.00 0.78 -0.03 55 0 102 0
30DEC26 7.25 C 0.00 0.00 0.00 0.69 -0.03 55 0 32 0
30DEC26 7.50 C 0.00 0.00 0.00 0.61 -0.03 55 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 -0.03 56 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.47 -0.03 55 0 56 0
30DEC26 8.25 C 0.00 0.00 0.00 0.42 -0.02 56 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 -0.02 56 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 -0.03 56 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.28 -0.02 56 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.25 -0.02 56 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 -0.02 56 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 -0.02 56 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.17 -0.01 56 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 -0.01 56 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 -0.02 55 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 0.00 57 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 57 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 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 2.44 -0.09 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.37 -0.09 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.30 -0.09 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.23 -0.09 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.16 -0.09 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.99 -0.09 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.82 -0.09 57 0 0 0
30MAR27 5.75 C 1.65 1.65 1.65 1.67 -0.08 57 8 8 +8
30MAR27 6.00 C 0.00 0.00 0.00 1.52 -0.07 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.40 -0.04 56 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 1.29 -0.04 56 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 1.19 -0.03 57 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.10 -0.03 57 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 1.01 -0.03 57 0 25 0
30MAR27 7.50 C 0.00 0.00 0.00 0.93 -0.03 57 0 23 0
30MAR27 7.75 C 0.00 0.00 0.00 0.85 -0.03 57 0 80 0
30MAR27 8.00 C 0.00 0.00 0.00 0.79 -0.02 58 0 59 0
30MAR27 8.25 C 0.00 0.00 0.00 0.72 -0.03 57 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.66 -0.03 57 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.61 -0.02 58 0 27 0
30MAR27 9.00 C 0.00 0.00 0.00 0.56 -0.02 58 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.51 -0.02 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.47 -0.02 58 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.43 -0.02 58 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.40 -0.02 58 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.34 -0.01 58 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.28 -0.02 58 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 0.24 -0.01 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.20 -0.01 58 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 -0.01 58 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 0.00 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.01 58 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 -0.01 58 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 0.00 58 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 0.00 59 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 -0.01 57 0 49 0
29JUN27 4.60 C 0.00 0.00 0.00 2.59 -0.09 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.52 -0.10 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.45 -0.10 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.38 -0.10 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.32 -0.10 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.16 -0.10 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.01 -0.09 57 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.86 -0.04 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.74 -0.04 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.63 -0.04 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.52 -0.04 56 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.43 -0.03 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.34 -0.03 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.25 -0.03 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.17 -0.03 57 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 1.09 -0.04 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.02 -0.03 57 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 0.96 -0.03 58 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.90 -0.03 58 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.84 -0.03 58 0 6 0
29JUN27 9.00 C 0.00 0.00 0.00 0.79 -0.02 58 0 126 0
29JUN27 9.25 C 0.00 0.00 0.00 0.74 -0.02 58 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.69 -0.03 58 0 56 0
29JUN27 9.75 C 0.00 0.00 0.00 0.65 -0.02 58 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.61 -0.02 58 0 358 0
29JUN27 10.50 C 0.00 0.00 0.00 0.53 -0.02 58 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.47 -0.02 58 0 84 0
TOTAL CALL 254 18,821 +131
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 809 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 114 0 58 0
28AUG26 4.80 P 0.01 0.01 0.01 0.01 0.00 108 12 151 +12
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 195 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,107 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 340 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 301 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 81 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 49 0 444 0
28AUG26 6.25 P 0.00 0.00 0.00 0.06 0.00 50 0 244 0
28AUG26 6.50 P 0.14 0.14 0.14 0.13 0.00 48 1 332 0
28AUG26 6.75 P 0.00 0.00 0.00 0.25 +0.01 48 0 361 0
28AUG26 7.00 P 0.00 0.00 0.00 0.42 +0.02 49 0 264 0
28AUG26 7.25 P 0.00 0.00 0.00 0.62 +0.03 47 0 108 0
28AUG26 7.50 P 0.00 0.00 0.00 0.86 +0.04 54 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 1.12 +0.07 71 0 98 0
28AUG26 8.00 P 0.00 0.00 0.00 1.38 +0.08 88 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.61 +0.06 85 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.87 +0.07 102 0 147 0
28AUG26 8.75 P 0.00 0.00 0.00 2.11 +0.06 103 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.36 +0.06 111 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.62 +0.07 128 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 2.86 +0.06 127 0 1 -10
28AUG26 9.75 P 0.00 0.00 0.00 3.12 +0.07 143 0 0 -5
28AUG26 10.00 P 0.00 0.00 0.00 3.35 +0.05 129 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.88 +0.08 173 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.35 +0.05 153 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.88 +0.08 199 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.38 +0.08 212 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.86 +0.06 202 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.38 +0.08 234 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.88 +0.08 244 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.37 +0.07 243 0 0 0
29SEP26 4.60 P 0.08 0.08 0.08 0.01 0.00 56 10 526 +10
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 0.02 +0.01 58 23 298 +23
29SEP26 4.90 P 0.00 0.00 0.00 0.03 +0.01 59 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 +0.01 60 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 +0.01 58 0 2,579 0
29SEP26 5.50 P 0.19 0.19 0.19 0.10 +0.01 58 30 196 +30
29SEP26 5.75 P 0.23 0.23 0.23 0.15 +0.01 57 15 506 +15
29SEP26 6.00 P 0.00 0.00 0.00 0.22 +0.01 57 0 560 0
29SEP26 6.25 P 0.00 0.00 0.00 0.31 +0.01 57 0 3,812 0
29SEP26 6.50 P 0.00 0.00 0.00 0.43 +0.03 58 0 431 0
29SEP26 6.75 P 0.00 0.00 0.00 0.56 +0.02 58 0 231 0
29SEP26 7.00 P 0.70 0.70 0.70 0.70 +0.05 57 30 167 +30
29SEP26 7.25 P 0.00 0.00 0.00 0.86 +0.06 56 0 132 0
29SEP26 7.50 P 0.00 0.00 0.00 1.04 +0.03 56 0 312 0
29SEP26 7.75 P 0.00 0.00 0.00 1.22 +0.04 53 0 615 0
29SEP26 8.00 P 0.00 0.00 0.00 1.45 +0.08 57 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.69 +0.11 61 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.92 +0.11 62 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.16 +0.08 65 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.38 +0.06 63 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.65 +0.09 72 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.90 +0.09 76 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.12 +0.07 72 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.38 +0.08 78 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.90 +0.10 92 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.38 +0.08 92 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.90 +0.10 105 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.38 +0.08 104 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.87 +0.07 106 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.38 +0.08 115 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.88 +0.08 120 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.37 +0.07 121 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.86 +0.06 120 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.34 +0.04 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.86 +0.06 129 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.38 +0.08 143 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.04 0.00 56 0 473 0
29OCT26 4.70 P 0.17 0.18 0.17 0.05 0.00 57 1,600 1,600 +1,590
29OCT26 4.80 P 0.00 0.00 0.00 0.06 0.00 56 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.07 0.00 56 0 1,092 0
29OCT26 5.00 P 0.21 0.22 0.21 0.09 +0.01 57 89 196 +89
29OCT26 5.25 P 0.25 0.25 0.25 0.13 +0.01 56 50 341 +50
29OCT26 5.50 P 0.00 0.00 0.00 0.19 +0.02 57 0 382 0
29OCT26 5.75 P 0.00 0.00 0.00 0.26 +0.02 57 0 141 0
29OCT26 6.00 P 0.43 0.43 0.43 0.35 +0.03 57 15 215 0
29OCT26 6.25 P 0.00 0.00 0.00 0.45 +0.02 57 0 180 0
29OCT26 6.50 P 0.00 0.00 0.00 0.57 +0.03 57 0 89 0
29OCT26 6.75 P 0.00 0.00 0.00 0.71 +0.03 57 0 80 0
29OCT26 7.00 P 0.00 0.00 0.00 0.86 +0.04 58 0 58 0
29OCT26 7.25 P 0.00 0.00 0.00 0.99 +0.01 55 0 50 0
29OCT26 7.50 P 0.00 0.00 0.00 1.15 +0.04 54 0 30 0
29OCT26 7.75 P 0.00 0.00 0.00 1.34 +0.04 54 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.54 +0.05 54 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 1.74 +0.06 54 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 1.96 +0.06 55 0 10 0
29OCT26 8.75 P 2.22 2.22 2.22 2.18 +0.06 54 10 10 +10
29OCT26 9.00 P 0.00 0.00 0.00 2.42 +0.07 57 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 2.67 +0.09 60 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.92 +0.10 63 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.12 0.00 58 0 618 0
27NOV26 4.90 P 0.00 0.00 0.00 0.14 +0.01 59 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.16 +0.01 58 0 19 0
27NOV26 5.25 P 0.00 0.00 0.00 0.22 +0.01 59 0 165 0
27NOV26 5.50 P 0.45 0.45 0.45 0.29 +0.01 59 11 45 0
27NOV26 5.75 P 0.00 0.00 0.00 0.38 +0.01 59 0 5,745 0
27NOV26 6.00 P 0.00 0.00 0.00 0.48 +0.02 59 0 294 0
27NOV26 6.25 P 0.00 0.00 0.00 0.59 +0.02 59 0 121 0
27NOV26 6.50 P 0.00 0.00 0.00 0.72 +0.02 59 0 41 0
27NOV26 6.75 P 0.00 0.00 0.00 0.86 +0.02 60 0 54 0
27NOV26 7.00 P 0.00 0.00 0.00 1.01 +0.03 60 0 91 0
27NOV26 7.25 P 0.00 0.00 0.00 1.15 +0.04 58 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 1.31 +0.06 58 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.48 +0.06 57 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.67 +0.07 58 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.86 +0.07 57 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.07 +0.05 58 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.29 +0.05 58 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.52 +0.10 60 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.75 +0.10 61 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.98 +0.10 62 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 -0.01 57 0 393 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 0.00 57 0 9,036 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 0.00 57 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.01 57 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 0.00 58 0 155 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 0.00 58 0 19 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 0.00 58 0 129 0
30DEC26 5.75 P 0.61 0.61 0.61 0.46 0.00 58 30 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.57 0.00 58 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.68 0.00 58 0 135 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 0.00 58 0 145 0
30DEC26 6.75 P 0.00 0.00 0.00 0.95 0.00 58 0 214 0
30DEC26 7.00 P 0.00 0.00 0.00 1.11 +0.03 59 0 176 0
30DEC26 7.25 P 0.00 0.00 0.00 1.27 +0.06 59 0 1,280 0
30DEC26 7.50 P 0.00 0.00 0.00 1.41 +0.05 57 0 3,050 0
30DEC26 7.75 P 0.00 0.00 0.00 1.59 +0.06 57 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.77 +0.07 57 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.95 +0.07 57 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.15 +0.08 57 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.36 +0.08 57 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.58 +0.09 58 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.80 +0.10 58 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.03 +0.11 60 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.26 +0.11 61 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.49 +0.11 61 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.97 +0.11 64 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.45 +0.11 66 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.94 +0.11 69 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.43 +0.12 72 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.92 +0.12 74 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.41 +0.11 76 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.90 +0.10 77 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.39 +0.09 79 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.89 +0.09 82 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.38 +0.08 82 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.88 +0.08 85 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.38 +0.08 88 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 0.00 59 0 490 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 0.00 59 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 0.00 59 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 0.00 59 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 0.00 59 0 45 0
30MAR27 5.25 P 0.00 0.00 0.00 0.51 +0.01 60 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.60 0.00 60 0 156 0
30MAR27 5.75 P 0.87 0.87 0.87 0.72 +0.01 60 25 75 +14
30MAR27 6.00 P 0.96 0.96 0.96 0.83 0.00 60 8 133 0
30MAR27 6.25 P 1.07 1.07 1.07 0.97 +0.01 60 25 60 +15
30MAR27 6.50 P 0.00 0.00 0.00 1.10 +0.01 60 0 33 0
30MAR27 6.75 P 0.00 0.00 0.00 1.25 +0.01 61 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 1.40 +0.01 60 0 35 0
30MAR27 7.25 P 1.58 1.58 1.58 1.56 +0.02 61 7 138 +7
30MAR27 7.50 P 0.00 0.00 0.00 1.73 +0.05 61 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.89 +0.05 60 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 2.06 +0.06 60 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.23 +0.06 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.42 +0.06 59 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.61 +0.07 59 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.81 +0.08 59 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.01 +0.07 59 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.22 +0.08 60 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.43 +0.08 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.65 +0.09 60 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.11 +0.10 62 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.56 +0.06 62 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.03 +0.07 63 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.50 +0.11 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.97 +0.11 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.45 +0.11 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.94 +0.12 68 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.42 +0.11 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.91 +0.10 70 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.40 +0.10 71 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.89 +0.09 71 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.42 0.00 59 0 564 0
29JUN27 4.70 P 0.00 0.00 0.00 0.46 0.00 60 0 1,000 0
29JUN27 4.80 P 0.00 0.00 0.00 0.49 0.00 60 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.53 0.00 60 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.57 0.00 60 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.67 0.00 60 0 17 0
29JUN27 5.50 P 0.00 0.00 0.00 0.78 0.00 60 0 13 0
29JUN27 5.75 P 0.00 0.00 0.00 0.90 0.00 60 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.02 0.00 60 0 104 0
29JUN27 6.25 P 0.00 0.00 0.00 1.16 0.00 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.30 0.00 60 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.45 0.00 60 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.61 0.00 60 0 46 0
29JUN27 7.25 P 0.00 0.00 0.00 1.77 0.00 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.94 +0.01 61 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.12 +0.02 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.30 +0.04 61 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.48 +0.05 62 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.66 +0.06 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.84 +0.06 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.03 +0.06 61 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.22 +0.07 61 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.42 +0.07 61 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.62 +0.07 61 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.83 +0.08 61 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.25 +0.08 61 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.69 +0.09 61 0 27 0
TOTAL PUT 1,991 57,897 +1,880
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 42.980
28AUG26 26.00 C 0.00 0.00 0.00 17.06 +1.75 156 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 16.06 +1.75 145 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 15.06 +1.75 135 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 14.06 +1.75 125 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.06 +1.75 115 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.06 +1.75 106 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.07 +1.76 99 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.07 +1.75 90 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 9.07 +1.74 81 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 8.08 +1.79 75 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 7.01 +1.72 43 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 6.01 +1.71 36 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 5.02 +1.68 36 0 135 0
28AUG26 39.00 C 0.00 0.00 0.00 4.04 +1.60 34 0 90 0
28AUG26 40.00 C 0.00 0.00 0.00 3.10 +1.45 34 0 195 0
28AUG26 41.00 C 0.00 0.00 0.00 2.29 +1.25 36 0 288 0
28AUG26 42.00 C 0.00 0.00 0.00 1.46 +0.88 32 0 128 0
28AUG26 43.00 C 0.68 0.99 0.68 0.91 +0.62 33 80 145 +34
28AUG26 44.00 C 0.37 0.37 0.37 0.52 +0.39 34 15 64 0
28AUG26 45.00 C 0.22 0.22 0.21 0.27 +0.22 34 31 197 +18
28AUG26 46.00 C 0.00 0.00 0.00 0.13 +0.11 34 0 191 0
28AUG26 47.00 C 0.00 0.00 0.00 0.05 +0.04 34 0 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 51 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 96 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 216 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 195 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 119 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 240 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 51 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 98 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.13 +1.75 74 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.11 +1.73 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.12 +1.73 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.13 +1.73 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.14 +1.73 55 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.18 +1.74 55 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.17 +1.71 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.17 +1.69 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.19 +1.67 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.22 +1.74 39 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 7.22 +1.66 34 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 6.31 +1.61 34 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 5.44 +1.55 34 0 63 0
29SEP26 39.00 C 4.12 4.12 4.12 4.63 +1.47 35 11 100 0
29SEP26 40.00 C 3.60 3.60 3.60 3.88 +1.30 35 15 89 +14
29SEP26 41.00 C 0.00 0.00 0.00 3.19 +1.19 34 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 2.56 +1.03 34 0 69 0
29SEP26 43.00 C 1.93 2.11 1.93 2.04 +0.90 34 91 127 +48
29SEP26 44.00 C 1.70 1.70 1.69 1.67 +0.84 35 2 77 0
29SEP26 45.00 C 0.00 0.00 0.00 1.29 +0.70 35 0 635 0
29SEP26 46.00 C 0.00 0.00 0.00 0.98 +0.57 35 0 147 0
29SEP26 47.00 C 0.00 0.00 0.00 0.73 +0.45 35 0 160 0
29SEP26 48.00 C 0.00 0.00 0.00 0.54 +0.36 35 0 119 0
29SEP26 49.00 C 0.51 0.51 0.51 0.39 +0.27 35 1 121 +1
29SEP26 50.00 C 0.00 0.00 0.00 0.28 +0.20 35 0 180 0
29SEP26 52.50 C 0.00 0.00 0.00 0.11 +0.08 35 0 133 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 106 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 16.20 +1.74 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 15.22 +1.74 51 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 14.23 +1.74 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.20 +1.68 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.23 +1.67 40 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.27 +1.65 39 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.33 +1.63 39 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.41 +1.60 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.51 +1.57 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.67 +1.53 38 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 6.86 +1.48 38 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 6.09 +1.41 38 0 143 0
29OCT26 39.00 C 4.83 4.83 4.83 5.37 +1.33 38 15 180 -15
29OCT26 40.00 C 0.00 0.00 0.00 4.61 +1.10 37 0 121 0
29OCT26 41.00 C 3.82 3.82 3.82 4.05 +1.06 38 1 73 0
29OCT26 42.00 C 0.00 0.00 0.00 3.50 +0.97 38 0 98 0
29OCT26 43.00 C 0.00 0.00 0.00 3.01 +0.89 38 0 48 0
29OCT26 44.00 C 0.00 0.00 0.00 2.58 +0.82 38 0 54 0
29OCT26 45.00 C 0.00 0.00 0.00 2.21 +0.77 39 0 118 0
29OCT26 46.00 C 1.67 1.67 1.67 1.88 +0.70 39 11 122 +10
29OCT26 47.00 C 0.00 0.00 0.00 1.58 +0.63 39 0 76 0
29OCT26 48.00 C 0.00 0.00 0.00 1.31 +0.54 39 0 143 0
29OCT26 49.00 C 1.07 1.07 1.07 1.08 +0.47 39 15 52 0
29OCT26 50.00 C 0.00 0.00 0.00 0.89 +0.40 39 0 60 0
29OCT26 52.50 C 0.00 0.00 0.00 0.53 +0.27 39 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.31 +0.17 39 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.17 +0.10 38 0 45 0
29OCT26 60.00 C 0.00 0.00 0.00 0.10 +0.06 39 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.05 +0.03 38 0 30 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 11.48 +1.65 42 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.52 +1.57 40 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.64 +1.53 40 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.79 +1.56 39 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.01 +1.55 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.10 +1.35 37 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.36 +1.27 37 0 0 0
27NOV26 39.00 C 5.54 5.54 5.54 5.67 +1.20 38 15 15 +15
27NOV26 40.00 C 4.92 4.92 4.92 5.03 +1.12 38 15 15 +15
27NOV26 41.00 C 4.35 4.35 4.35 4.43 +1.02 37 15 15 +15
27NOV26 42.00 C 0.00 0.00 0.00 4.00 +1.06 39 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.39 +0.85 37 0 1 0
27NOV26 44.00 C 0.00 0.00 0.00 2.94 +0.71 37 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 2.55 +0.64 37 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 2.26 +0.64 38 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 1.94 +0.57 38 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 1.65 +0.50 38 0 17 0
27NOV26 49.00 C 0.00 0.00 0.00 1.40 +0.44 38 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 1.18 +0.40 38 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.77 +0.28 38 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.47 +0.16 37 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.29 +0.11 37 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.18 +0.07 38 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.11 +0.04 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.22 +1.67 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.25 +1.66 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.31 +1.67 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.36 +1.64 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.43 +1.62 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.51 +1.60 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.62 +1.56 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.76 +1.53 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.93 +1.50 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.12 +1.46 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.35 +1.63 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 7.36 +1.33 38 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 6.67 +1.26 38 0 55 0
30DEC26 39.00 C 5.89 5.89 5.89 6.01 +1.19 38 15 45 0
30DEC26 40.00 C 5.27 5.27 5.27 5.40 +1.11 38 15 81 -15
30DEC26 41.00 C 0.00 0.00 0.00 4.84 +1.04 38 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 4.31 +0.85 38 0 102 0
30DEC26 43.00 C 0.00 0.00 0.00 3.84 +0.80 38 0 98 0
30DEC26 44.00 C 0.00 0.00 0.00 3.50 +0.83 39 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.11 +0.78 39 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 2.73 +0.70 39 0 78 0
30DEC26 47.00 C 0.00 0.00 0.00 2.41 +0.64 39 0 55 0
30DEC26 48.00 C 2.12 2.12 2.12 2.11 +0.57 38 15 13 -6
30DEC26 49.00 C 0.00 0.00 0.00 1.84 +0.52 38 0 104 0
30DEC26 50.00 C 0.00 0.00 0.00 1.61 +0.46 38 0 58 0
30DEC26 52.50 C 0.00 0.00 0.00 1.14 +0.37 38 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 0.79 +0.26 38 0 34 0
30DEC26 57.50 C 0.00 0.00 0.00 0.54 +0.18 38 0 47 0
30DEC26 60.00 C 0.00 0.00 0.00 0.37 +0.13 38 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.25 +0.09 38 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 +0.07 38 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 +0.04 38 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 17.54 +1.65 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.65 +1.64 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.74 +1.59 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.88 +1.57 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.04 +1.55 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.20 +1.53 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.41 +1.51 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.64 +1.49 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.90 +1.45 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.19 +1.42 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.52 +1.45 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.87 +1.32 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.26 +1.30 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.70 +1.25 44 0 15 0
30MAR27 40.00 C 6.61 6.61 6.61 7.14 +1.37 43 15 30 +15
30MAR27 41.00 C 6.10 6.10 6.10 6.61 +1.29 43 15 15 +14
30MAR27 42.00 C 0.00 0.00 0.00 6.13 +1.22 43 0 44 0
30MAR27 43.00 C 0.00 0.00 0.00 5.70 +1.20 43 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 5.29 +1.02 43 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 4.88 +0.96 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.67 +1.10 44 0 59 0
30MAR27 47.00 C 0.00 0.00 0.00 4.33 +1.04 44 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.82 +0.80 42 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 3.58 +0.84 43 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.28 +0.77 43 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.71 +0.73 43 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.26 +0.67 43 0 41 0
30MAR27 57.50 C 0.00 0.00 0.00 1.79 +0.53 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.44 +0.46 43 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.17 +0.40 43 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.94 +0.35 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 17.95 +1.62 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 17.11 +1.61 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 16.30 +1.60 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.50 +1.59 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.71 +1.57 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.93 +1.51 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.20 +1.50 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.48 +1.44 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.78 +1.39 44 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 11.12 +1.46 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.48 +1.31 44 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 9.88 +1.38 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 9.30 +1.21 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.73 +1.12 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.25 +1.13 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.74 +1.10 43 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.27 +1.06 43 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 6.81 +0.98 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.39 +0.96 42 0 19 0
29JUN27 45.00 C 0.00 0.00 0.00 6.03 +0.93 43 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 5.66 +0.92 43 0 34 0
29JUN27 47.00 C 0.00 0.00 0.00 5.34 +0.90 43 0 27 0
29JUN27 48.00 C 0.00 0.00 0.00 5.00 +0.85 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.70 +0.82 43 0 15 0
29JUN27 50.00 C 4.51 4.51 4.51 4.40 +0.78 43 15 30 +15
29JUN27 52.50 C 0.00 0.00 0.00 3.74 +0.70 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.17 +0.64 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.66 +0.53 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.27 +0.51 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.89 +0.40 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.62 +0.39 42 0 0 0
TOTAL CALL 423 9,265 +178
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 107 0 13 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 75 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 158 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 72 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 166 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 190 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.05 35 0 234 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 -0.12 34 0 279 0
28AUG26 40.00 P 0.17 0.17 0.17 0.10 -0.25 35 30 89 +19
28AUG26 41.00 P 0.36 0.36 0.27 0.24 -0.47 34 30 131 +27
28AUG26 42.00 P 0.51 0.53 0.50 0.51 -0.73 34 63 150 +34
28AUG26 43.00 P 0.97 0.97 0.94 0.93 -1.06 34 25 112 +25
28AUG26 44.00 P 0.00 0.00 0.00 1.51 -1.33 34 0 51 0
28AUG26 45.00 P 0.00 0.00 0.00 2.26 -1.51 34 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 3.12 -1.62 34 0 210 0
28AUG26 47.00 P 0.00 0.00 0.00 4.05 -1.69 34 0 41 0
28AUG26 48.00 P 0.00 0.00 0.00 5.02 -1.72 0 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 6.02 -1.72 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 7.02 -1.72 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.52 -1.72 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.02 -1.72 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.52 -1.72 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.02 -1.72 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.52 -1.72 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.02 -1.72 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 81 0
29SEP26 36.00 P 0.19 0.19 0.19 0.13 -0.06 35 15 49 -9
29SEP26 37.00 P 0.00 0.00 0.00 0.22 -0.10 35 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 0.35 -0.17 35 0 160 0
29SEP26 39.00 P 0.00 0.00 0.00 0.54 -0.26 35 0 111 0
29SEP26 40.00 P 0.00 0.00 0.00 0.78 -0.36 35 0 125 0
29SEP26 41.00 P 0.00 0.00 0.00 1.08 -0.44 34 0 234 0
29SEP26 42.00 P 1.64 1.64 1.45 1.45 -0.59 34 68 128 -14
29SEP26 43.00 P 0.00 0.00 0.00 1.98 -0.78 35 0 161 0
29SEP26 44.00 P 0.00 0.00 0.00 2.56 -0.85 35 0 77 0
29SEP26 45.00 P 0.00 0.00 0.00 3.21 -0.98 36 0 90 0
29SEP26 46.00 P 4.17 4.17 4.17 3.84 -1.18 34 15 68 +8
29SEP26 47.00 P 0.00 0.00 0.00 4.60 -1.30 34 0 154 0
29SEP26 48.00 P 0.00 0.00 0.00 5.42 -1.40 34 0 49 0
29SEP26 49.00 P 0.00 0.00 0.00 6.28 -1.53 34 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.18 -1.58 34 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.62 -1.62 39 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 12.03 -1.71 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.52 -1.72 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.02 -1.72 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.52 -1.72 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.02 -1.72 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.52 -1.72 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.02 -1.72 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.52 -1.72 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.10 -0.05 38 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.16 -0.07 38 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.24 -0.10 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.35 -0.14 39 0 72 0
29OCT26 36.00 P 0.00 0.00 0.00 0.50 -0.19 39 0 90 0
29OCT26 37.00 P 0.72 0.72 0.72 0.69 -0.23 39 15 103 0
29OCT26 38.00 P 0.00 0.00 0.00 0.92 -0.28 39 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 1.19 -0.34 38 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 1.52 -0.45 39 0 110 0
29OCT26 41.00 P 1.97 1.97 1.92 1.89 -0.52 38 45 144 +45
29OCT26 42.00 P 0.00 0.00 0.00 2.36 -0.59 39 0 75 0
29OCT26 43.00 P 0.00 0.00 0.00 2.84 -0.71 39 0 161 0
29OCT26 44.00 P 0.00 0.00 0.00 3.45 -0.77 39 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 4.10 -0.83 40 0 84 0
29OCT26 46.00 P 4.96 4.96 4.96 4.62 -1.05 38 15 30 0
29OCT26 47.00 P 5.47 5.47 5.47 5.33 -1.12 38 6 30 0
29OCT26 48.00 P 0.00 0.00 0.00 6.07 -1.21 38 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 6.85 -1.39 38 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 7.67 -1.45 38 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 10.01 -1.39 42 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 12.24 -1.53 42 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.63 -1.61 43 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.03 -1.71 41 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.52 -1.72 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.02 -1.72 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.25 -0.14 38 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.36 -0.19 38 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.50 -0.23 38 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.67 -0.26 38 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.88 -0.29 38 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 1.14 -0.35 38 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 1.45 -0.46 38 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.78 -0.47 38 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 2.17 -0.55 38 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 2.60 -0.62 38 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 3.08 -0.80 38 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 3.61 -0.89 38 0 45 0
27NOV26 44.00 P 0.00 0.00 0.00 4.19 -0.96 38 0 75 0
27NOV26 45.00 P 0.00 0.00 0.00 4.83 -1.02 38 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 5.50 -1.08 38 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 6.14 -1.21 37 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 6.89 -1.26 38 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.73 -1.25 38 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.54 -1.30 39 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.64 -1.31 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.85 -1.40 39 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.10 -1.51 37 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.48 -1.53 37 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.83 -1.61 31 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.29 -1.59 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.07 -0.04 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.11 -0.05 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.16 -0.08 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.23 -0.11 38 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.32 -0.14 38 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.44 -0.18 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.59 -0.22 38 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.77 -0.27 38 0 18 0
30DEC26 35.00 P 1.17 1.17 1.17 0.98 -0.33 38 15 28 +3
30DEC26 36.00 P 1.42 1.42 1.42 1.24 -0.36 38 15 15 +3
30DEC26 37.00 P 0.00 0.00 0.00 1.50 -0.43 38 0 39 0
30DEC26 38.00 P 0.00 0.00 0.00 1.87 -0.42 38 0 66 0
30DEC26 39.00 P 0.00 0.00 0.00 2.25 -0.45 38 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 2.67 -0.49 39 0 21 0
30DEC26 41.00 P 0.00 0.00 0.00 3.14 -0.54 39 0 30 0
30DEC26 42.00 P 3.63 3.63 3.63 3.44 -0.77 37 15 80 0
30DEC26 43.00 P 0.00 0.00 0.00 3.97 -0.98 37 0 70 0
30DEC26 44.00 P 4.95 4.95 4.95 4.53 -1.07 37 15 89 +15
30DEC26 45.00 P 0.00 0.00 0.00 5.28 -1.00 38 0 79 0
30DEC26 46.00 P 0.00 0.00 0.00 5.93 -1.09 38 0 69 0
30DEC26 47.00 P 0.00 0.00 0.00 6.71 -1.06 39 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 7.42 -1.14 39 0 36 0
30DEC26 49.00 P 0.00 0.00 0.00 8.18 -1.18 39 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 8.96 -1.23 39 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 10.96 -1.38 39 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.14 -1.33 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.33 -1.43 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.67 -1.46 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.02 -1.50 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.40 -1.55 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.81 -1.57 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.24 -1.60 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.68 -1.62 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.34 -0.03 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.44 -0.04 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.56 -0.07 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.71 -0.08 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.87 -0.12 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.08 -0.13 43 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 1.29 -0.17 43 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.52 -0.23 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.79 -0.17 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.10 -0.20 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.43 -0.23 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.78 -0.29 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.19 -0.29 42 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 3.61 -0.35 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.06 -0.39 42 0 0 0
30MAR27 41.00 P 4.44 4.44 4.44 4.55 -0.43 42 15 9 +3
30MAR27 42.00 P 4.92 4.92 4.92 5.04 -0.50 42 15 30 +15
30MAR27 43.00 P 0.00 0.00 0.00 5.59 -0.59 42 0 15 0
30MAR27 44.00 P 6.09 6.09 6.09 6.16 -0.56 41 15 23 +15
30MAR27 45.00 P 0.00 0.00 0.00 6.72 -0.64 41 0 60 0
30MAR27 46.00 P 0.00 0.00 0.00 7.35 -0.69 41 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.99 -0.77 41 0 30 0
30MAR27 48.00 P 0.00 0.00 0.00 8.63 -0.86 41 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 9.32 -0.94 41 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 10.03 -0.94 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.87 -1.18 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.84 -1.31 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.99 -1.35 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.17 -1.31 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.41 -1.38 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.69 -1.45 38 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.59 -0.11 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.75 -0.12 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.91 -0.16 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.11 -0.18 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.33 -0.21 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.57 -0.26 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.86 -0.26 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.15 -0.32 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.49 -0.32 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.85 -0.33 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 3.21 -0.36 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.59 -0.41 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 4.03 -0.39 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.46 -0.45 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.93 -0.49 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.40 -0.52 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.92 -0.56 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.44 -0.61 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.00 -0.68 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.63 -0.71 41 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 8.25 -0.83 41 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 8.92 -0.85 41 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.56 -0.92 41 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 10.24 -0.97 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.95 -1.00 41 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 12.80 -1.07 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.73 -1.14 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.72 -1.23 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.79 -1.31 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.93 -1.38 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.12 -1.36 40 0 0 0
TOTAL PUT 432 7,272 +189
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 54.300
21AUG26 42.00 C 0.00 0.00 0.00 12.31 - 123 0 0 -
21AUG26 42.50 C 0.00 0.00 0.00 11.81 +0.40 118 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 11.31 +0.40 112 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 10.81 +0.40 107 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 10.31 +0.40 102 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 9.81 +0.40 96 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 9.31 +0.40 91 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 8.81 +0.40 86 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 8.31 +0.40 81 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 7.81 +0.40 76 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 7.31 +0.40 71 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 6.81 +0.40 66 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 6.31 +0.40 61 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 5.81 +0.40 56 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 5.31 +0.40 51 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 4.81 +0.40 46 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 4.32 +0.41 52 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 3.34 +0.40 48 0 30 0
21AUG26 52.00 C 0.00 0.00 0.00 2.33 +0.36 33 0 88 0
21AUG26 53.00 C 1.44 1.44 1.44 1.50 +0.26 40 1 52 0
21AUG26 54.00 C 0.52 0.68 0.52 0.82 +0.11 40 624 390 +257
21AUG26 55.00 C 0.24 0.43 0.24 0.46 +0.08 46 143 299 +61
21AUG26 56.00 C 0.10 0.19 0.10 0.27 +0.07 53 61 530 +61
21AUG26 57.00 C 0.05 0.08 0.05 0.16 +0.06 58 182 708 +180
21AUG26 58.00 C 0.00 0.00 0.00 0.10 +0.05 63 0 397 0
21AUG26 59.00 C 0.00 0.00 0.00 0.06 +0.04 68 0 438 0
21AUG26 60.00 C 0.00 0.00 0.00 0.04 +0.03 73 0 194 0
21AUG26 61.00 C 0.00 0.00 0.00 0.03 +0.02 79 0 110 0
21AUG26 62.00 C 0.00 0.00 0.00 0.02 +0.01 83 0 95 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 83 0 50 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 32.35 +0.43 239 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 31.32 +0.40 180 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 30.32 +0.40 168 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 29.32 +0.40 156 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 28.32 +0.40 143 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 27.32 +0.40 128 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 26.32 +0.40 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 25.34 +0.42 159 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 24.32 +0.40 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 23.32 +0.40 0 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 22.35 +0.42 141 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 21.32 +0.39 0 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 20.32 +0.39 0 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 19.37 +0.44 128 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 18.33 +0.40 91 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 17.33 +0.40 84 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 16.33 +0.40 77 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 15.33 +0.40 70 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 14.36 +0.43 88 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 13.36 +0.43 81 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 12.38 +0.45 81 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 11.33 +0.40 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 10.33 +0.39 0 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 9.33 +0.39 0 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 8.33 +0.39 0 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 7.34 +0.40 37 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 6.34 +0.39 31 0 183 0
28AUG26 49.00 C 0.00 0.00 0.00 5.36 +0.40 33 0 312 0
28AUG26 50.00 C 4.00 4.35 4.00 4.32 +0.41 0 40 569 +10
28AUG26 52.50 C 0.00 0.00 0.00 2.14 +0.31 28 0 6,520 0
28AUG26 55.00 C 0.48 0.72 0.48 0.71 +0.16 29 637 8,200 -262
28AUG26 57.50 C 0.15 0.17 0.15 0.23 -0.01 34 23 7,289 +10
28AUG26 60.00 C 0.06 0.06 0.04 0.08 -0.05 39 161 8,501 -5
28AUG26 62.50 C 0.02 0.02 0.02 0.03 -0.06 43 30 6,471 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 -0.05 50 0 8,523 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.05 54 0 1,994 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.04 62 0 1,297 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 -0.03 70 0 1,139 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.02 77 0 399 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 -0.01 84 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 554 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 97 0 219 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 103 0 364 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 109 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 120 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 32.35 +0.41 124 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 31.32 +0.38 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 30.32 +0.38 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 29.32 +0.37 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 28.32 +0.37 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 27.32 +0.37 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 26.35 +0.40 78 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 25.34 +0.39 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 24.35 +0.40 0 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 23.35 +0.39 0 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 22.35 +0.39 0 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 21.35 +0.39 0 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 20.35 +0.39 0 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 19.37 +0.41 62 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 18.36 +0.39 0 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 17.36 +0.39 0 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 16.36 +0.39 0 0 51 0
29SEP26 39.00 C 0.00 0.00 0.00 15.37 +0.40 43 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 14.36 +0.39 0 0 40 0
29SEP26 41.00 C 0.00 0.00 0.00 13.36 +0.39 0 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 12.38 +0.40 38 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 11.33 +0.35 0 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 10.33 +0.35 0 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 9.40 +0.42 33 0 212 0
29SEP26 46.00 C 0.00 0.00 0.00 8.38 +0.39 0 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 7.39 +0.39 23 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 6.42 +0.39 25 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 5.46 +0.37 24 0 587 0
29SEP26 50.00 C 3.92 4.56 3.92 4.51 +0.40 23 271 1,004 +140
29SEP26 52.50 C 2.25 2.52 2.15 2.52 +0.29 23 184 8,330 +94
29SEP26 55.00 C 1.03 1.26 1.00 1.19 +0.20 24 279 15,244 +59
29SEP26 57.50 C 0.53 0.58 0.53 0.56 +0.11 26 234 6,369 +5
29SEP26 60.00 C 0.26 0.30 0.26 0.27 +0.05 27 20 15,700 -3
29SEP26 62.50 C 0.00 0.00 0.00 0.14 +0.02 30 0 15,404 0
29SEP26 65.00 C 0.10 0.10 0.10 0.08 +0.01 32 2 13,011 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 9,264 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 8,466 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 5,257 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 4,809 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,689 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,640 0
29SEP26 85.00 C 0.01 0.01 0.01 0.01 0.00 50 400 1,685 +400
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 86 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 88 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 32.35 +0.41 107 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 31.34 +0.40 86 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 30.34 +0.40 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 29.34 +0.39 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 28.34 +0.39 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 27.35 +0.40 77 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 26.35 +0.40 71 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 25.35 +0.40 62 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 24.35 +0.40 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 23.35 +0.39 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 22.35 +0.39 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 21.36 +0.40 56 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 20.35 +0.39 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 19.37 +0.41 54 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 18.36 +0.39 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 17.36 +0.39 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 16.36 +0.39 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 15.37 +0.40 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 14.36 +0.39 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 13.36 +0.39 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 12.38 +0.40 33 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 11.33 +0.35 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.33 +0.35 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.40 +0.42 28 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.39 +0.39 24 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.41 +0.39 24 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 6.46 +0.39 24 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 5.55 +0.38 24 0 96 0
29OCT26 50.00 C 4.69 4.70 4.65 4.69 +0.38 24 150 450 +150
29OCT26 52.50 C 2.55 2.91 2.55 2.92 +0.30 24 236 1,980 +212
29OCT26 55.00 C 1.58 1.71 1.56 1.71 +0.22 25 278 3,986 +234
29OCT26 57.50 C 0.88 1.00 0.88 0.98 +0.17 25 120 3,501 -120
29OCT26 60.00 C 0.51 0.51 0.51 0.54 +0.11 26 30 5,634 +30
29OCT26 62.50 C 0.32 0.37 0.31 0.29 +0.06 26 267 1,665 -8
29OCT26 65.00 C 0.25 0.25 0.23 0.16 +0.05 27 3 1,284 +1
29OCT26 67.50 C 0.00 0.00 0.00 0.09 +0.03 28 0 486 0
29OCT26 70.00 C 0.00 0.00 0.00 0.05 0.00 29 0 96 0
29OCT26 72.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 178 0
29OCT26 75.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 20 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 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 42 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 32.35 +0.41 94 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 31.34 +0.40 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 30.34 +0.40 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 29.34 +0.39 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 28.35 +0.40 72 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 27.35 +0.40 67 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 26.35 +0.40 59 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 25.35 +0.40 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 24.35 +0.40 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 23.35 +0.39 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 22.36 +0.40 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 21.36 +0.40 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 20.35 +0.39 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 19.37 +0.41 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 18.36 +0.39 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 17.36 +0.39 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 16.36 +0.39 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 15.37 +0.40 33 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 14.36 +0.39 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 13.36 +0.39 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 12.38 +0.40 29 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 11.33 +0.35 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.39 +0.41 26 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 9.40 +0.40 25 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.43 +0.40 25 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.49 +0.40 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.59 +0.39 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 5.74 +0.37 25 0 0 0
27NOV26 50.00 C 4.73 4.96 4.73 4.97 +0.36 25 166 355 +166
27NOV26 52.50 C 3.17 3.39 3.17 3.36 +0.29 25 66 1,225 +27
27NOV26 55.00 C 2.04 2.20 2.04 2.16 +0.19 25 154 3,709 +132
27NOV26 57.50 C 1.27 1.40 1.27 1.42 +0.17 25 151 1,934 +55
27NOV26 60.00 C 0.00 0.00 0.00 0.93 +0.15 26 0 637 0
27NOV26 62.50 C 0.00 0.00 0.00 0.63 +0.15 27 0 323 0
27NOV26 65.00 C 0.00 0.00 0.00 0.42 +0.12 28 0 12 0
27NOV26 67.50 C 0.00 0.00 0.00 0.29 +0.11 29 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.21 +0.09 31 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.15 +0.08 32 0 570 0
27NOV26 75.00 C 0.00 0.00 0.00 0.11 +0.06 33 0 460 0
27NOV26 77.50 C 0.00 0.00 0.00 0.08 +0.05 34 0 10 0
27NOV26 80.00 C 0.00 0.00 0.00 0.06 +0.04 35 0 10 0
27NOV26 82.50 C 0.00 0.00 0.00 0.05 +0.04 36 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 +0.01 38 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 44 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 48 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 53 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 32.35 +0.41 85 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 31.34 +0.40 71 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 30.34 +0.40 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 29.34 +0.39 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 28.35 +0.40 67 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 27.35 +0.40 63 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 26.35 +0.40 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 25.35 +0.40 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 24.35 +0.40 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 23.35 +0.39 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.36 +0.40 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 21.36 +0.40 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 20.36 +0.40 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.37 +0.41 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.36 +0.39 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.36 +0.39 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.36 +0.39 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.37 +0.40 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.36 +0.39 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.36 +0.38 0 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 12.38 +0.40 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.33 +0.34 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.39 +0.38 24 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 9.40 +0.34 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.51 +0.37 25 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 7.63 +0.36 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.80 +0.35 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 6.03 +0.32 25 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 5.39 +0.34 26 0 838 0
30DEC26 52.50 C 3.70 3.70 3.70 3.88 +0.23 25 20 3,226 +6
30DEC26 55.00 C 2.57 2.68 2.55 2.71 +0.19 25 236 5,227 +126
30DEC26 57.50 C 0.00 0.00 0.00 1.86 +0.18 25 0 11,856 0
30DEC26 60.00 C 1.21 1.21 1.21 1.23 +0.13 25 30 15,125 +30
30DEC26 62.50 C 0.94 0.97 0.94 0.81 +0.11 26 8 9,598 0
30DEC26 65.00 C 0.70 0.70 0.70 0.53 +0.09 26 31 8,888 +31
30DEC26 67.50 C 0.00 0.00 0.00 0.34 +0.08 26 0 9,894 0
30DEC26 70.00 C 0.00 0.00 0.00 0.22 +0.06 27 0 4,082 0
30DEC26 72.50 C 0.00 0.00 0.00 0.15 +0.05 27 0 4,772 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 +0.05 28 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 +0.04 29 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 +0.04 30 0 1,211 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 +0.04 31 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 +0.03 32 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 +0.02 32 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 34 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 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 32.35 +0.41 70 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 31.34 +0.40 62 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 30.34 +0.40 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 29.34 +0.39 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 28.35 +0.40 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 27.35 +0.40 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 26.35 +0.40 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 25.35 +0.40 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 24.35 +0.40 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 23.35 +0.39 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.36 +0.40 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.36 +0.40 38 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 20.36 +0.40 35 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 19.37 +0.41 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.36 +0.39 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.36 +0.39 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.36 +0.39 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.42 +0.45 30 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.50 +0.44 30 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.62 +0.47 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.72 +0.40 30 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.87 +0.44 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.02 +0.42 29 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 10.20 +0.40 28 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 9.17 +0.34 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.43 +0.33 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.74 +0.32 26 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 7.07 +0.30 26 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 6.60 +0.30 26 0 2,157 0
30MAR27 52.50 C 4.93 5.14 4.93 5.17 +0.25 26 110 4,669 +110
30MAR27 55.00 C 3.64 3.98 3.64 3.98 +0.21 26 290 2,854 +144
30MAR27 57.50 C 2.88 3.08 2.88 3.04 +0.14 26 370 1,997 +150
30MAR27 60.00 C 0.00 0.00 0.00 2.29 +0.08 26 0 20,354 0
30MAR27 62.50 C 0.00 0.00 0.00 1.72 +0.05 26 0 355 0
30MAR27 65.00 C 0.00 0.00 0.00 1.28 +0.02 26 0 2,839 0
30MAR27 67.50 C 0.00 0.00 0.00 0.95 -0.01 27 0 902 0
30MAR27 70.00 C 0.00 0.00 0.00 0.70 -0.03 27 0 2,580 0
30MAR27 72.50 C 0.00 0.00 0.00 0.52 -0.03 27 0 4,257 0
30MAR27 75.00 C 0.00 0.00 0.00 0.37 -0.04 27 0 1,889 0
30MAR27 77.50 C 0.00 0.00 0.00 0.28 -0.04 27 0 3,265 0
30MAR27 80.00 C 0.00 0.00 0.00 0.20 -0.04 27 0 1,683 0
30MAR27 82.50 C 0.00 0.00 0.00 0.15 -0.04 28 0 2,206 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.08 -0.04 28 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 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 32.35 +0.41 57 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 31.34 +0.40 0 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 30.34 +0.40 0 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 29.34 +0.39 0 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 28.35 +0.40 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 27.35 +0.40 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 26.35 +0.40 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 25.35 +0.40 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 24.35 +0.40 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 23.35 +0.39 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 22.37 +0.41 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 21.43 +0.47 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 20.49 +0.49 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 19.56 +0.50 34 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 18.63 +0.49 33 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 17.71 +0.49 33 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.81 +0.49 32 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.91 +0.48 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.02 +0.48 30 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 14.16 +0.49 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 13.30 +0.46 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.48 +0.43 28 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.68 +0.52 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.85 +0.36 27 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 10.12 +0.18 27 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.47 +0.19 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.82 +0.17 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.24 +0.17 27 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 7.43 +0.18 26 0 302 0
29JUN27 52.50 C 0.00 0.00 0.00 6.18 +0.18 26 0 163 0
29JUN27 55.00 C 0.00 0.00 0.00 5.12 +0.19 27 0 5,117 0
29JUN27 57.50 C 0.00 0.00 0.00 4.25 +0.15 27 0 958 0
29JUN27 60.00 C 3.20 3.20 3.20 3.52 +0.11 28 5 3,227 0
29JUN27 62.50 C 2.60 2.60 2.60 2.89 +0.07 28 4 373 +4
29JUN27 65.00 C 0.00 0.00 0.00 2.42 +0.06 29 0 649 0
29JUN27 67.50 C 0.00 0.00 0.00 2.01 +0.03 29 0 962 0
29JUN27 70.00 C 0.00 0.00 0.00 1.67 +0.03 30 0 6,085 0
29JUN27 72.50 C 0.00 0.00 0.00 1.41 +0.01 30 0 969 0
29JUN27 75.00 C 0.00 0.00 0.00 1.17 0.00 30 0 511 0
29JUN27 77.50 C 0.86 0.86 0.86 1.00 -0.01 31 170 213 +145
29JUN27 80.00 C 0.74 0.74 0.74 0.84 -0.02 31 170 261 +147
29JUN27 82.50 C 0.00 0.00 0.00 0.72 -0.02 32 0 611 0
29JUN27 85.00 C 0.00 0.00 0.00 0.62 -0.03 32 0 512 0
29JUN27 87.50 C 0.00 0.00 0.00 0.53 -0.02 32 0 341 0
29JUN27 90.00 C 0.00 0.00 0.00 0.47 -0.02 33 0 308 0
29JUN27 92.50 C 0.00 0.00 0.00 0.42 -0.01 34 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.37 -0.01 34 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.33 -0.02 34 0 30 0
29JUN27 100.00 C 0.00 0.00 0.00 0.29 -0.02 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.25 -0.03 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.23 -0.03 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.17 -0.03 37 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
TOTAL CALL 6,357 366,749 +2,779
21AUG26 42.00 P 0.00 0.00 0.00 0.01 - 139 0 0 -
21AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 51.00 P 0.07 0.07 0.07 0.04 +0.01 51 40 40 +40
21AUG26 52.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 277 0
21AUG26 53.00 P 0.39 0.40 0.26 0.24 -0.14 44 250 627 +130
21AUG26 54.00 P 0.90 0.90 0.54 0.55 -0.30 43 162 467 +40
21AUG26 55.00 P 1.62 1.62 1.20 1.20 -0.29 49 13 308 -3
21AUG26 56.00 P 0.00 0.00 0.00 2.03 -0.33 58 0 303 0
21AUG26 57.00 P 0.00 0.00 0.00 2.94 -0.35 67 0 34 0
21AUG26 58.00 P 0.00 0.00 0.00 3.91 -0.23 79 0 48 0
21AUG26 59.00 P 0.00 0.00 0.00 4.81 -0.41 79 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 5.80 -0.43 88 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 6.80 -0.50 100 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 7.79 -0.45 108 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 8.79 -0.51 118 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 9.79 -0.50 128 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 10.79 -0.48 138 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 11.79 -0.45 148 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 12.79 -0.48 157 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 13.79 -0.55 165 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 14.79 -0.47 174 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 15.79 -0.47 182 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 16.79 -0.51 190 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 17.79 -0.44 198 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 18.79 -0.45 206 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 19.79 -0.40 214 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 20.79 -0.40 222 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 21.79 -0.45 230 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 22.79 -0.40 237 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 141 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 101 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 150 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 715 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 790 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 481 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 358 0
28AUG26 47.00 P 0.01 0.01 0.01 0.01 0.00 39 130 2,374 +130
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3,652 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 0.00 34 0 2,399 0
28AUG26 50.00 P 0.07 0.08 0.07 0.06 -0.01 32 111 6,685 -20
28AUG26 52.50 P 0.50 0.50 0.32 0.36 -0.07 30 196 6,694 +12
28AUG26 55.00 P 1.82 1.82 1.33 1.43 -0.24 31 1,116 19,538 -1,025
28AUG26 57.50 P 4.00 4.00 4.00 3.42 -0.39 35 100 8,227 0
28AUG26 60.00 P 6.15 6.15 6.15 5.80 -0.43 43 30 3,439 -30
28AUG26 62.50 P 8.74 8.90 8.70 8.21 -0.64 43 74 1,003 -160
28AUG26 65.00 P 0.00 0.00 0.00 10.81 -0.54 69 0 232 0
28AUG26 67.50 P 0.00 0.00 0.00 13.31 -0.54 81 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 15.82 -0.44 93 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 18.32 -0.53 103 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 20.81 -0.54 111 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 23.31 -0.36 120 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 25.81 -0.54 128 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 28.31 -0.53 137 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 30.82 -0.49 146 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 33.32 -0.53 154 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 35.89 -0.47 172 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 38.29 -0.56 163 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 40.79 -0.56 169 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 43.32 -0.59 182 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 45.82 -0.53 189 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 48.32 -0.57 195 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 50.82 -0.54 201 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 53.32 -0.57 207 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 55.82 -0.57 212 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 58.32 -0.56 218 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 60.82 -0.56 224 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 63.32 -0.54 229 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 65.82 -0.55 234 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 68.32 -0.56 239 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 70.70 -0.66 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 73.32 -0.54 249 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 75.82 -0.37 254 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 78.32 -0.54 259 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,500 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,362 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,911 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 2,214 0
29SEP26 44.00 P 0.07 0.08 0.07 0.02 -0.01 25 38 1,641 -30
29SEP26 45.00 P 0.10 0.10 0.10 0.04 -0.01 25 40 6,039 0
29SEP26 46.00 P 0.13 0.13 0.13 0.08 -0.01 25 16 1,933 0
29SEP26 47.00 P 0.18 0.18 0.18 0.13 -0.03 25 10 2,574 0
29SEP26 48.00 P 0.29 0.29 0.26 0.22 -0.04 25 218 3,903 -155
29SEP26 49.00 P 0.39 0.42 0.36 0.36 -0.05 25 632 4,226 -171
29SEP26 50.00 P 0.64 0.65 0.52 0.53 -0.07 24 635 33,287 +303
29SEP26 52.50 P 1.40 1.52 1.28 1.32 -0.14 23 1,934 14,278 +373
29SEP26 55.00 P 2.80 3.00 2.65 2.69 -0.18 23 784 18,753 -343
29SEP26 57.50 P 4.99 5.00 4.58 4.63 -0.33 23 402 10,799 -326
29SEP26 60.00 P 7.44 7.44 6.84 6.80 -0.42 18 141 13,579 -29
29SEP26 62.50 P 9.20 9.20 9.20 9.19 -0.41 0 6 11,937 0
29SEP26 65.00 P 11.89 11.89 11.80 11.46 -0.49 0 36 13,603 +6
29SEP26 67.50 P 0.00 0.00 0.00 14.12 -0.55 0 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 16.67 -0.05 0 0 5,767 0
29SEP26 72.50 P 0.00 0.00 0.00 19.13 -0.57 0 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 21.61 -0.58 0 0 616 0
29SEP26 77.50 P 0.00 0.00 0.00 24.12 -0.57 0 0 242 0
29SEP26 80.00 P 0.00 0.00 0.00 26.62 -0.57 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 29.11 -0.57 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.60 -0.58 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 34.11 -0.57 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 36.60 -0.57 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 39.08 -0.59 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.60 -0.56 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.10 -0.56 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 46.59 -0.56 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 49.09 -0.56 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 51.55 -0.63 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.06 -0.62 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 56.57 -0.60 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 59.04 -0.63 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 61.53 -0.64 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.06 -0.60 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 66.55 -0.61 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 69.02 -0.64 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 71.55 -0.60 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.04 -0.61 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 76.53 -0.61 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 79.04 -0.60 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 648 0
29OCT26 44.00 P 0.00 0.00 0.00 0.08 0.00 24 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.13 0.00 24 0 409 0
29OCT26 46.00 P 0.29 0.29 0.29 0.21 0.00 24 2 611 0
29OCT26 47.00 P 0.39 0.39 0.39 0.33 0.00 24 200 1,205 +30
29OCT26 48.00 P 0.54 0.54 0.47 0.49 -0.01 24 171 1,979 +1
29OCT26 49.00 P 0.68 0.68 0.68 0.68 -0.03 24 30 1,642 +30
29OCT26 50.00 P 1.02 1.02 0.88 0.92 -0.03 24 388 6,268 +178
29OCT26 52.50 P 1.97 1.98 1.75 1.82 -0.10 24 1,329 7,984 +298
29OCT26 55.00 P 3.35 3.35 3.15 3.20 -0.17 24 33 3,656 -1
29OCT26 57.50 P 5.10 5.10 4.92 4.96 -0.23 23 132 878 +50
29OCT26 60.00 P 0.00 0.00 0.00 7.17 -0.31 26 0 293 0
29OCT26 62.50 P 9.75 9.75 9.75 9.41 -0.43 25 42 558 +42
29OCT26 65.00 P 0.00 0.00 0.00 11.81 -0.45 25 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 14.24 -0.47 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.67 -0.58 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.16 -0.57 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.65 -0.57 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.15 -0.54 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.64 -0.55 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.14 -0.54 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 31.63 -0.60 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 34.13 -0.55 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 36.63 -0.57 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 39.13 -0.57 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 41.63 -0.56 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 44.13 -0.55 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 46.63 -0.55 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 49.12 -0.56 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 51.62 -0.56 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 54.12 -0.56 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 56.61 -0.56 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 59.11 -0.56 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 61.60 -0.57 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 64.10 -0.56 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 66.60 -0.56 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 69.09 -0.57 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 71.59 -0.56 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 74.09 -0.56 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 76.58 -0.56 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 79.07 -0.57 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 40 0
27NOV26 45.00 P 0.34 0.34 0.34 0.30 +0.01 25 100 125 +100
27NOV26 46.00 P 0.48 0.48 0.48 0.43 +0.01 25 1 240 +1
27NOV26 47.00 P 0.00 0.00 0.00 0.58 -0.01 25 0 162 0
27NOV26 48.00 P 0.00 0.00 0.00 0.75 -0.03 25 0 622 0
27NOV26 49.00 P 1.05 1.08 0.99 0.97 -0.05 24 151 723 +151
27NOV26 50.00 P 1.37 1.37 1.18 1.25 -0.06 24 298 1,013 +227
27NOV26 52.50 P 2.25 2.25 2.23 2.19 -0.13 24 103 2,214 +100
27NOV26 55.00 P 3.78 3.79 3.49 3.51 -0.23 23 101 3,586 +41
27NOV26 57.50 P 5.60 5.60 5.31 5.27 -0.27 24 37 1,668 +7
27NOV26 60.00 P 0.00 0.00 0.00 7.66 +0.03 29 0 399 0
27NOV26 62.50 P 0.00 0.00 0.00 9.55 -0.29 25 0 270 0
27NOV26 65.00 P 0.00 0.00 0.00 11.87 -0.39 25 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.26 -0.48 21 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.71 -0.54 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.18 -0.55 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.67 -0.55 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.17 -0.52 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 26.66 -0.53 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 29.16 -0.52 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 31.65 -0.58 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 34.15 -0.53 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 36.64 -0.56 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 39.14 -0.56 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 41.63 -0.56 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 44.14 -0.54 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 46.63 -0.55 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 49.13 -0.55 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 51.63 -0.55 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 54.12 -0.56 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 56.62 -0.55 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 59.11 -0.56 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 61.60 -0.57 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 64.11 -0.55 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 66.60 -0.56 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 69.09 -0.57 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 71.59 -0.56 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 74.09 -0.56 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 76.59 -0.55 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 79.08 -0.56 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 26 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 0.00 25 0 480 0
30DEC26 41.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 1,247 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 1,010 0
30DEC26 43.00 P 0.33 0.33 0.33 0.26 -0.01 25 100 1,103 0
30DEC26 44.00 P 0.46 0.46 0.46 0.35 -0.02 25 30 3,592 +30
30DEC26 45.00 P 0.57 0.57 0.53 0.49 -0.02 25 15 2,685 +14
30DEC26 46.00 P 0.00 0.00 0.00 0.64 -0.04 25 0 2,482 0
30DEC26 47.00 P 0.00 0.00 0.00 0.82 -0.04 25 0 2,763 0
30DEC26 48.00 P 1.08 1.08 1.08 1.02 -0.05 24 4 6,797 0
30DEC26 49.00 P 0.00 0.00 0.00 1.29 -0.07 24 0 7,096 0
30DEC26 50.00 P 1.71 1.72 1.59 1.59 -0.10 24 699 15,885 +201
30DEC26 52.50 P 2.78 2.78 2.59 2.59 -0.14 24 217 13,101 +62
30DEC26 55.00 P 3.86 3.86 3.86 3.89 -0.22 24 1 17,727 0
30DEC26 57.50 P 5.80 5.80 5.54 5.58 -0.27 24 2 7,363 0
30DEC26 60.00 P 0.00 0.00 0.00 7.66 -0.22 26 0 5,029 0
30DEC26 62.50 P 0.00 0.00 0.00 9.73 -0.11 25 0 8,222 0
30DEC26 65.00 P 0.00 0.00 0.00 11.97 -0.40 25 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 14.31 -0.45 24 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 16.75 -0.50 0 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 19.22 -0.51 0 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 21.67 -0.55 0 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 24.17 -0.52 0 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 26.66 -0.53 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 29.16 -0.52 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 31.65 -0.58 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 34.15 -0.53 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 36.64 -0.56 0 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 39.14 -0.56 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.64 -0.55 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 44.14 -0.54 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.63 -0.55 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.13 -0.55 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 51.63 -0.55 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.12 -0.56 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 56.62 -0.55 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 59.11 -0.56 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 61.60 -0.57 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 64.11 -0.55 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 66.60 -0.56 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 69.09 -0.57 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 71.59 -0.56 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 74.09 -0.56 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 76.59 -0.55 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 79.08 -0.56 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 205 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 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 0.00 0.00 0.00 0.03 0.00 27 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.06 0.00 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 0.00 26 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 0.41 -0.01 26 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.54 -0.01 26 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 0.68 -0.01 26 0 3,099 0
30MAR27 44.00 P 0.00 0.00 0.00 0.85 -0.03 26 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 1.04 -0.04 26 0 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 1.23 -0.05 26 0 331 0
30MAR27 47.00 P 0.00 0.00 0.00 1.45 -0.07 25 0 565 0
30MAR27 48.00 P 0.00 0.00 0.00 1.75 -0.07 25 0 1,123 0
30MAR27 49.00 P 0.00 0.00 0.00 2.05 -0.10 25 0 3,933 0
30MAR27 50.00 P 2.32 2.32 2.32 2.42 -0.10 25 25 3,435 0
30MAR27 52.50 P 3.51 3.51 3.51 3.46 -0.15 25 160 7,474 +160
30MAR27 55.00 P 4.89 4.89 4.81 4.74 -0.20 24 198 10,828 +198
30MAR27 57.50 P 6.54 6.54 6.31 6.32 -0.27 25 355 2,195 +119
30MAR27 60.00 P 0.00 0.00 0.00 8.27 -0.33 26 0 17,950 0
30MAR27 62.50 P 0.00 0.00 0.00 10.24 -0.32 26 0 2,397 0
30MAR27 65.00 P 0.00 0.00 0.00 12.35 -0.36 26 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 14.56 -0.41 25 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 16.86 -0.46 25 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 19.27 -0.48 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.70 -0.52 0 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 24.18 -0.51 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.67 -0.52 0 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 29.16 -0.52 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.65 -0.58 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 34.15 -0.53 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 36.64 -0.56 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.14 -0.56 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.64 -0.55 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.14 -0.54 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 46.63 -0.55 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 49.13 -0.55 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 51.63 -0.55 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 54.12 -0.56 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 56.62 -0.55 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 59.11 -0.56 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 61.60 -0.57 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 64.11 -0.55 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 66.60 -0.56 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 69.09 -0.57 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 71.59 -0.56 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 74.09 -0.56 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 76.59 -0.55 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 79.08 -0.56 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 110 0
29JUN27 31.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.05 -0.04 26 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.11 -0.06 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.15 -0.08 26 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 0.21 -0.09 26 0 5 0
29JUN27 37.00 P 0.61 0.61 0.61 0.28 -0.10 26 150 170 +150
29JUN27 38.00 P 0.00 0.00 0.00 0.37 -0.12 26 0 166 0
29JUN27 39.00 P 0.00 0.00 0.00 0.48 -0.13 27 0 942 0
29JUN27 40.00 P 0.93 0.93 0.93 0.61 -0.15 27 4 70 +4
29JUN27 41.00 P 1.15 1.15 1.15 0.76 -0.17 27 170 1,034 +170
29JUN27 42.00 P 0.00 0.00 0.00 0.94 -0.18 27 0 325 0
29JUN27 43.00 P 0.00 0.00 0.00 1.15 -0.19 27 0 920 0
29JUN27 44.00 P 0.00 0.00 0.00 1.39 -0.20 27 0 553 0
29JUN27 45.00 P 0.00 0.00 0.00 1.65 -0.20 27 0 806 0
29JUN27 46.00 P 2.30 2.30 2.30 1.95 -0.23 27 100 1,407 +100
29JUN27 47.00 P 0.00 0.00 0.00 2.29 -0.22 27 0 713 0
29JUN27 48.00 P 0.00 0.00 0.00 2.63 -0.25 27 0 947 0
29JUN27 49.00 P 0.00 0.00 0.00 3.05 -0.23 28 0 663 0
29JUN27 50.00 P 3.94 3.94 3.61 3.47 -0.23 28 290 761 +270
29JUN27 52.50 P 5.01 5.01 4.83 4.69 -0.23 28 41 5,406 0
29JUN27 55.00 P 6.43 6.43 6.22 6.12 -0.22 28 224 652 +224
29JUN27 57.50 P 0.00 0.00 0.00 7.77 -0.26 29 0 1,072 0
29JUN27 60.00 P 0.00 0.00 0.00 9.57 -0.30 30 0 3,177 0
29JUN27 62.50 P 0.00 0.00 0.00 11.51 -0.34 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 13.60 -0.35 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.78 -0.38 33 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.98 -0.39 33 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 20.19 -0.44 34 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 22.45 -0.49 34 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.76 -0.47 34 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.09 -0.51 34 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 29.44 -0.52 34 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.81 -0.52 33 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.19 -0.53 0 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 36.64 -0.56 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 39.14 -0.56 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 41.64 -0.55 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 44.14 -0.54 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 46.63 -0.55 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 49.13 -0.55 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 51.63 -0.55 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 54.12 -0.56 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 56.62 -0.55 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 59.11 -0.56 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 61.60 -0.57 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 64.11 -0.55 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 66.60 -0.56 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 69.09 -0.57 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 71.59 -0.56 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 74.09 -0.56 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 76.59 -0.55 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 79.08 -0.56 0 0 0 0
TOTAL PUT 13,017 465,766 +1,699
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$ 9.965
28AUG26 3.80 C 0.00 0.00 0.00 6.22 +0.21 349 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 6.12 +0.21 341 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 6.02 +0.21 332 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 5.92 +0.21 324 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 5.82 +0.21 316 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 5.72 +0.21 308 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 5.62 +0.21 300 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 5.52 +0.21 293 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 5.42 +0.21 286 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 5.32 +0.21 278 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 5.18 +0.17 212 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 5.12 +0.21 265 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 5.02 +0.21 258 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.77 +0.21 242 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 4.52 +0.21 226 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 4.28 +0.22 219 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 4.02 +0.21 197 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.72 +0.16 99 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.52 +0.21 170 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.27 +0.21 158 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.02 +0.21 145 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.78 +0.22 139 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.49 +0.18 100 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.22 +0.16 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.03 +0.22 103 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.77 +0.21 88 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.52 +0.21 77 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 1.26 +0.20 62 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.98 +0.17 36 0 426 0
28AUG26 9.25 C 0.00 0.00 0.00 0.74 +0.15 33 0 2,005 0
28AUG26 9.50 C 0.43 0.56 0.40 0.52 +0.14 33 23 3,363 -21
28AUG26 9.75 C 0.25 0.40 0.23 0.34 +0.11 34 367 2,813 +137
28AUG26 10.00 C 0.13 0.25 0.13 0.19 +0.06 32 2,034 4,197 +1,566
28AUG26 10.50 C 0.05 0.06 0.05 0.05 +0.02 34 41 1,434 -17
28AUG26 11.00 C 0.02 0.02 0.02 0.01 0.00 36 56 1,589 -29
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,479 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 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 99 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 124 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 6.23 +0.22 205 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 6.13 +0.22 199 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 6.02 +0.21 189 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.93 +0.22 189 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.83 +0.22 184 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.73 +0.22 180 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.63 +0.22 175 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.53 +0.22 171 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.43 +0.22 166 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.33 +0.22 162 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.23 +0.22 158 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.13 +0.22 154 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.03 +0.22 150 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.78 +0.22 140 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.53 +0.22 131 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.28 +0.21 123 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.02 +0.20 111 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.73 +0.16 76 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.53 +0.21 99 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.28 +0.21 92 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 3.03 +0.21 85 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.78 +0.21 78 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.53 +0.21 71 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.28 +0.22 65 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.03 +0.21 59 0 30 0
29SEP26 8.25 C 1.63 1.63 1.63 1.77 +0.20 50 30 993 +30
29SEP26 8.50 C 0.00 0.00 0.00 1.53 +0.20 46 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.26 +0.18 35 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 1.02 +0.15 32 0 7,215 0
29SEP26 9.25 C 0.00 0.00 0.00 0.80 +0.13 30 0 5,668 0
29SEP26 9.50 C 0.50 0.50 0.50 0.61 +0.10 30 30 1,859 0
29SEP26 9.75 C 0.00 0.00 0.00 0.46 +0.09 31 0 1,452 0
29SEP26 10.00 C 0.34 0.34 0.34 0.34 +0.07 32 6 2,832 +6
29SEP26 10.50 C 0.21 0.21 0.18 0.17 +0.04 32 4 5,062 -1
29SEP26 11.00 C 0.09 0.12 0.09 0.08 +0.02 33 28 2,255 +17
29SEP26 11.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 3,301 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 765 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 355 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 465 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 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 0.00 122 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 6.23 +0.22 167 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.13 +0.22 163 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 6.02 +0.21 155 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.93 +0.22 155 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.83 +0.22 151 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.73 +0.22 147 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.63 +0.22 143 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.53 +0.22 140 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.43 +0.22 136 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.33 +0.21 133 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.23 +0.22 129 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.13 +0.22 126 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.03 +0.21 123 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.78 +0.21 115 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.53 +0.22 108 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.28 +0.21 101 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.03 +0.21 94 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.78 +0.21 88 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.53 +0.21 82 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.28 +0.21 76 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.03 +0.21 70 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.79 +0.22 67 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.54 +0.22 61 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.29 +0.22 56 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.03 +0.21 49 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.79 +0.22 45 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.54 +0.21 40 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.31 +0.19 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.06 +0.14 32 0 221 0
29OCT26 9.25 C 0.00 0.00 0.00 0.87 +0.15 32 0 588 0
29OCT26 9.50 C 0.62 0.62 0.62 0.68 +0.11 30 30 805 +13
29OCT26 9.75 C 0.00 0.00 0.00 0.54 +0.09 30 0 602 0
29OCT26 10.00 C 0.00 0.00 0.00 0.43 +0.08 31 0 462 0
29OCT26 10.50 C 0.29 0.29 0.29 0.26 +0.04 31 7 606 0
29OCT26 11.00 C 0.00 0.00 0.00 0.16 +0.04 32 0 500 0
29OCT26 11.50 C 0.10 0.10 0.10 0.09 +0.02 32 30 730 -30
29OCT26 12.00 C 0.09 0.09 0.08 0.05 +0.01 32 60 543 -30
29OCT26 12.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.23 +0.22 145 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.13 +0.22 142 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.03 +0.22 138 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.93 +0.22 135 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.83 +0.22 131 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.73 +0.22 128 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.63 +0.22 125 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.53 +0.22 122 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.43 +0.22 118 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.33 +0.21 115 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.23 +0.22 113 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.13 +0.22 110 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 5.03 +0.21 107 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.78 +0.21 100 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.53 +0.22 94 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.28 +0.21 88 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.03 +0.21 82 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.78 +0.21 76 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.53 +0.21 71 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.28 +0.21 66 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.04 +0.22 63 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.79 +0.22 58 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.54 +0.22 53 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.29 +0.22 48 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.03 +0.21 42 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.79 +0.21 39 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.55 +0.21 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.32 +0.15 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.10 +0.11 31 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.93 +0.13 31 0 30 0
27NOV26 9.50 C 0.70 0.70 0.70 0.76 +0.09 30 30 514 0
27NOV26 9.75 C 0.58 0.58 0.58 0.63 +0.08 30 130 348 +100
27NOV26 10.00 C 0.00 0.00 0.00 0.52 +0.06 30 0 1,025 0
27NOV26 10.50 C 0.00 0.00 0.00 0.35 +0.04 31 0 40 0
27NOV26 11.00 C 0.00 0.00 0.00 0.24 +0.04 32 0 32 0
27NOV26 11.50 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 10 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 32 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 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 73 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 78 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.23 +0.22 128 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.13 +0.22 125 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.03 +0.22 122 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.93 +0.22 119 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.83 +0.22 116 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.73 +0.22 113 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.63 +0.22 110 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.53 +0.22 107 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.43 +0.22 104 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.33 +0.21 102 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.23 +0.22 99 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.13 +0.21 97 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.03 +0.21 94 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.78 +0.21 88 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.53 +0.22 83 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.28 +0.21 77 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.03 +0.21 72 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.78 +0.20 67 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.53 +0.21 63 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.28 +0.21 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.04 +0.21 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.79 +0.22 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.54 +0.21 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.29 +0.21 43 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 2.04 +0.19 39 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.80 +0.22 35 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.56 +0.20 32 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.35 +0.13 31 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.16 +0.11 31 0 635 0
30DEC26 9.25 C 0.00 0.00 0.00 0.98 +0.10 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.84 +0.09 29 0 1,452 0
30DEC26 9.75 C 0.00 0.00 0.00 0.72 +0.08 30 0 903 0
30DEC26 10.00 C 0.62 0.62 0.62 0.61 +0.07 30 20 4,220 -20
30DEC26 10.50 C 0.40 0.40 0.40 0.44 +0.05 30 485 3,612 +485
30DEC26 11.00 C 0.34 0.34 0.34 0.32 +0.05 31 1 1,642 +1
30DEC26 11.50 C 0.00 0.00 0.00 0.22 +0.04 31 0 1,879 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 1,347 0
30DEC26 12.50 C 0.14 0.14 0.14 0.10 +0.02 31 1 1,197 +1
30DEC26 13.00 C 0.11 0.12 0.11 0.06 +0.01 31 60 1,270 +30
30DEC26 13.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 142 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.23 +0.22 100 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.13 +0.22 98 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.03 +0.22 95 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.93 +0.22 93 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.83 +0.22 90 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.73 +0.22 88 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.63 +0.22 86 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.53 +0.22 83 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.43 +0.22 81 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.33 +0.21 79 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.23 +0.22 77 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.13 +0.21 75 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.03 +0.21 73 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.78 +0.21 68 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.53 +0.22 64 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.28 +0.21 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.03 +0.21 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.78 +0.20 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.53 +0.21 48 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.28 +0.20 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.04 +0.21 42 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.79 +0.22 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.54 +0.20 35 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.30 +0.22 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.08 +0.20 32 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.87 +0.19 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.68 +0.17 30 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.52 +0.16 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.36 +0.15 30 0 221 0
30MAR27 9.25 C 0.00 0.00 0.00 1.20 +0.12 29 0 384 0
30MAR27 9.50 C 0.99 0.99 0.99 1.05 +0.09 29 30 685 +30
30MAR27 9.75 C 0.00 0.00 0.00 0.93 +0.08 29 0 178 0
30MAR27 10.00 C 0.78 0.78 0.78 0.82 +0.07 29 30 1,346 +29
30MAR27 10.50 C 0.00 0.00 0.00 0.65 +0.06 30 0 1,503 0
30MAR27 11.00 C 0.48 0.48 0.48 0.51 +0.05 30 10 1,855 +10
30MAR27 11.50 C 0.00 0.00 0.00 0.39 +0.04 30 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 +0.03 30 0 680 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 +0.03 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 +0.02 30 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 109 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 0.00 30 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 30 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 0.00 30 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 32 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 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.23 +0.22 84 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.13 +0.22 82 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.03 +0.22 80 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.93 +0.22 78 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.83 +0.22 76 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.73 +0.22 74 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.63 +0.22 72 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.53 +0.22 70 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.43 +0.22 68 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.33 +0.21 66 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.23 +0.22 64 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.13 +0.21 62 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.03 +0.21 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.78 +0.21 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.53 +0.22 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.28 +0.21 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.03 +0.21 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.78 +0.20 42 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.53 +0.20 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.28 +0.19 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.04 +0.21 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.81 +0.22 32 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.59 +0.21 31 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.39 +0.17 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.20 +0.16 30 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.02 +0.14 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.85 +0.13 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.68 +0.10 29 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.54 +0.09 30 0 95 0
29JUN27 9.25 C 0.00 0.00 0.00 1.41 +0.08 30 0 88 0
29JUN27 9.50 C 0.00 0.00 0.00 1.29 +0.09 30 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.17 +0.07 30 0 128 0
29JUN27 10.00 C 0.00 0.00 0.00 1.07 +0.07 30 0 370 0
29JUN27 10.50 C 0.83 0.83 0.83 0.88 +0.06 30 20 285 0
29JUN27 11.00 C 0.70 0.70 0.70 0.72 +0.05 31 5 525 +5
29JUN27 11.50 C 0.00 0.00 0.00 0.58 +0.04 31 0 312 0
29JUN27 12.00 C 0.00 0.00 0.00 0.48 +0.04 31 0 40 0
29JUN27 12.50 C 0.00 0.00 0.00 0.40 +0.03 31 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.32 +0.02 32 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.26 +0.02 32 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.21 +0.02 32 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.16 +0.01 31 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.05 0.00 31 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.02 0.00 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 34 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 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 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
TOTAL CALL 3,568 104,784 +2,312
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 118 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 99 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3,155 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 577 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,377 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 1,327 0
28AUG26 9.00 P 0.02 0.02 0.02 0.01 0.00 38 5 1,586 -5
28AUG26 9.25 P 0.03 0.03 0.02 0.02 -0.02 34 13 1,834 0
28AUG26 9.50 P 0.07 0.07 0.04 0.05 -0.04 33 283 3,460 0
28AUG26 9.75 P 0.16 0.16 0.08 0.12 -0.06 34 878 2,983 +331
28AUG26 10.00 P 0.28 0.28 0.28 0.23 -0.09 34 2 2,075 -2
28AUG26 10.50 P 0.57 0.57 0.57 0.59 -0.14 36 20 2,069 0
28AUG26 11.00 P 0.00 0.00 0.00 1.07 -0.15 49 0 548 0
28AUG26 11.50 P 1.52 1.52 1.52 1.54 -0.18 48 20 0 -20
28AUG26 12.00 P 0.00 0.00 0.00 2.04 -0.18 59 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.54 -0.18 70 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.04 -0.18 80 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.54 -0.20 90 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.04 -0.17 99 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.54 -0.20 108 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.04 -0.17 116 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.54 -0.18 124 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.04 -0.20 131 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.54 -0.18 138 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.04 -0.18 146 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.56 -0.16 180 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.04 -0.18 159 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.54 -0.18 166 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.04 -0.18 172 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 9.54 -0.18 178 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 10.04 -0.18 184 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 11.04 -0.18 195 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 12.04 -0.21 205 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 13.04 -0.17 215 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 14.04 -0.21 225 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 15.04 -0.21 234 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 16.04 -0.18 242 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 17.04 -0.18 251 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 18.04 -0.18 259 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 19.04 -0.17 267 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 20.04 -0.18 274 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 8,707 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 34 0 4,762 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 2,643 0
29SEP26 8.50 P 0.05 0.05 0.05 0.05 -0.02 32 12 9,366 +12
29SEP26 8.75 P 0.08 0.09 0.08 0.09 -0.03 32 53 9,112 +47
29SEP26 9.00 P 0.16 0.16 0.13 0.15 -0.04 32 35 2,321 -1
29SEP26 9.25 P 0.23 0.23 0.23 0.23 -0.05 33 1 1,901 +1
29SEP26 9.50 P 0.30 0.32 0.28 0.32 -0.09 32 4 3,659 +4
29SEP26 9.75 P 0.49 0.49 0.49 0.47 -0.08 34 130 2,324 -30
29SEP26 10.00 P 0.66 0.66 0.59 0.62 -0.10 34 36 2,609 -30
29SEP26 10.50 P 0.00 0.00 0.00 0.98 -0.13 35 0 2,264 0
29SEP26 11.00 P 0.00 0.00 0.00 1.41 -0.15 38 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 1.89 -0.15 43 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.38 -0.16 49 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.81 -0.23 36 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.30 -0.19 0 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.79 -0.25 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.28 -0.25 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.78 -0.26 0 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.28 -0.25 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.78 -0.21 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.27 -0.26 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.77 -0.25 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.27 -0.25 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.77 -0.25 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.27 -0.25 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.77 -0.25 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.27 -0.25 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.77 -0.25 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.27 -0.25 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.32 -0.20 111 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.26 -0.25 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.26 -0.25 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.26 -0.24 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.26 -0.25 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.26 -0.20 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.31 -0.18 139 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.25 -0.25 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.25 -0.24 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.25 -0.24 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 763 0
29OCT26 7.25 P 0.01 0.01 0.01 0.01 0.00 33 60 145 +60
29OCT26 7.50 P 0.00 0.00 0.00 0.02 0.00 33 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 380 0
29OCT26 8.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 849 0
29OCT26 8.25 P 0.07 0.07 0.07 0.07 -0.02 31 30 438 0
29OCT26 8.50 P 0.12 0.12 0.12 0.11 -0.02 31 207 1,735 +202
29OCT26 8.75 P 0.00 0.00 0.00 0.17 -0.02 31 0 6,870 0
29OCT26 9.00 P 0.00 0.00 0.00 0.24 -0.04 31 0 1,085 0
29OCT26 9.25 P 0.35 0.35 0.29 0.33 -0.05 32 624 1,702 +581
29OCT26 9.50 P 0.00 0.00 0.00 0.44 -0.07 32 0 601 0
29OCT26 9.75 P 0.53 0.55 0.53 0.58 -0.07 33 23 150 0
29OCT26 10.00 P 0.00 0.00 0.00 0.73 -0.08 33 0 134 0
29OCT26 10.50 P 0.00 0.00 0.00 1.07 -0.11 34 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 1.48 -0.13 35 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 1.90 -0.17 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.38 -0.18 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.83 -0.23 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.31 -0.23 34 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.80 -0.25 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.29 -0.24 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.79 -0.25 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.28 -0.26 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.78 -0.25 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.27 -0.26 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.77 -0.25 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.27 -0.25 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.77 -0.26 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.27 -0.25 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.77 -0.25 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.27 -0.25 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.77 -0.25 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.27 -0.25 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.32 -0.20 88 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.26 -0.25 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.26 -0.25 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.26 -0.24 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.26 -0.25 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.26 -0.26 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.31 -0.19 110 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.25 -0.26 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.25 -0.24 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.25 -0.24 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.02 0.00 34 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.03 0.00 34 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27NOV26 7.75 P 0.06 0.06 0.06 0.06 -0.01 32 2 32 0
27NOV26 8.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 375 0
27NOV26 8.25 P 0.00 0.00 0.00 0.12 -0.02 31 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.17 -0.03 31 0 908 0
27NOV26 8.75 P 0.00 0.00 0.00 0.23 -0.04 31 0 538 0
27NOV26 9.00 P 0.00 0.00 0.00 0.31 -0.05 31 0 212 0
27NOV26 9.25 P 0.00 0.00 0.00 0.41 -0.05 31 0 3,871 0
27NOV26 9.50 P 0.00 0.00 0.00 0.53 -0.06 32 0 280 0
27NOV26 9.75 P 0.00 0.00 0.00 0.66 -0.07 32 0 210 0
27NOV26 10.00 P 0.00 0.00 0.00 0.81 -0.09 32 0 180 0
27NOV26 10.50 P 0.00 0.00 0.00 1.15 -0.11 33 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.53 -0.14 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.94 -0.17 34 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.38 -0.19 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.85 -0.21 35 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.32 -0.22 33 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.81 -0.24 34 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.30 -0.23 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.79 -0.25 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.29 -0.25 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.85 -0.18 56 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.27 -0.26 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.77 -0.25 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.27 -0.25 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.77 -0.26 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.27 -0.25 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.77 -0.25 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.27 -0.25 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.77 -0.25 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.27 -0.25 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.32 -0.20 77 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.26 -0.25 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.26 -0.25 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.26 -0.24 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.26 -0.25 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.26 -0.26 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.31 -0.19 97 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.25 -0.26 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.25 -0.24 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.25 -0.24 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 33 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 32 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 -0.01 31 0 1,355 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 885 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 -0.01 31 0 272 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 2,314 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 -0.03 30 0 968 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 -0.03 30 0 1,348 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 -0.04 30 0 1,460 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 -0.04 31 0 3,614 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 -0.06 31 0 1,889 0
30DEC26 9.50 P 0.00 0.00 0.00 0.60 -0.06 31 0 1,948 0
30DEC26 9.75 P 0.70 0.70 0.68 0.74 -0.07 32 111 909 +27
30DEC26 10.00 P 0.83 0.83 0.83 0.89 -0.08 32 28 491 0
30DEC26 10.50 P 1.18 1.18 1.18 1.22 -0.10 33 1 371 -1
30DEC26 11.00 P 0.00 0.00 0.00 1.57 -0.14 32 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.98 -0.16 32 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.41 -0.19 32 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.86 -0.20 32 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.34 -0.23 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.82 -0.23 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.30 -0.24 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.80 -0.24 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.32 -0.22 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.85 -0.18 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.28 -0.25 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.78 -0.24 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.28 -0.24 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.78 -0.25 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.28 -0.24 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.77 -0.25 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.27 -0.25 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.77 -0.26 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.27 -0.25 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.32 -0.20 69 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.27 -0.25 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.27 -0.24 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.26 -0.25 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.26 -0.26 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.26 -0.26 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.31 -0.19 87 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.26 -0.25 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.26 -0.24 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.25 -0.24 0 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 52 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 -0.01 31 0 650 0
30MAR27 7.00 P 0.08 0.08 0.08 0.07 -0.01 30 5 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 -0.02 30 0 164 0
30MAR27 7.50 P 0.12 0.12 0.12 0.13 -0.02 30 1 290 +1
30MAR27 7.75 P 0.00 0.00 0.00 0.17 -0.02 30 0 753 0
30MAR27 8.00 P 0.00 0.00 0.00 0.22 -0.02 30 0 354 0
30MAR27 8.25 P 0.00 0.00 0.00 0.28 -0.02 30 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.34 -0.04 29 0 1,111 0
30MAR27 8.75 P 0.00 0.00 0.00 0.43 -0.05 30 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.53 -0.05 30 0 237 0
30MAR27 9.25 P 0.00 0.00 0.00 0.64 -0.05 30 0 1,468 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 -0.05 30 0 888 0
30MAR27 9.75 P 0.00 0.00 0.00 0.89 -0.06 30 0 473 0
30MAR27 10.00 P 1.09 1.09 1.09 1.04 -0.08 31 2 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.36 -0.09 31 0 2,069 0
30MAR27 11.00 P 0.00 0.00 0.00 1.71 -0.13 31 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 -0.16 31 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.48 -0.20 30 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.93 -0.20 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.43 -0.15 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.92 -0.16 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.40 -0.14 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.81 -0.24 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.38 -0.16 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.86 -0.17 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.35 -0.18 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.78 -0.24 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.28 -0.24 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.78 -0.25 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.28 -0.24 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.77 -0.26 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.27 -0.25 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.77 -0.26 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.27 -0.26 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.32 -0.20 58 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.27 -0.25 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.27 -0.24 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.26 -0.25 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.26 -0.26 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.26 -0.26 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.31 -0.19 73 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.26 -0.25 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.26 -0.24 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.25 -0.25 0 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 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 345 0
29JUN27 7.25 P 0.00 0.00 0.00 0.19 -0.02 32 0 274 0
29JUN27 7.50 P 0.25 0.25 0.25 0.24 -0.03 32 2 1,075 0
29JUN27 7.75 P 0.00 0.00 0.00 0.30 -0.03 32 0 456 0
29JUN27 8.00 P 0.40 0.40 0.40 0.36 -0.04 32 106 368 +106
29JUN27 8.25 P 0.00 0.00 0.00 0.44 -0.05 32 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.52 -0.06 32 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.62 -0.06 32 0 100 0
29JUN27 9.00 P 0.73 0.73 0.73 0.73 -0.06 32 1 210 -1
29JUN27 9.25 P 0.00 0.00 0.00 0.84 -0.07 32 0 249 0
29JUN27 9.50 P 0.97 0.97 0.97 0.97 -0.07 32 1 202 +1
29JUN27 9.75 P 0.00 0.00 0.00 1.10 -0.09 32 0 92 0
29JUN27 10.00 P 1.29 1.29 1.29 1.24 -0.09 32 12 72 +12
29JUN27 10.50 P 1.69 1.69 1.69 1.56 -0.10 33 30 76 +30
29JUN27 11.00 P 0.00 0.00 0.00 1.90 -0.11 33 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.27 -0.13 33 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.68 -0.12 34 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.10 -0.14 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.54 -0.15 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.01 -0.15 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.49 -0.14 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.90 -0.20 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.42 -0.15 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.86 -0.19 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.35 -0.19 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.79 -0.24 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.29 -0.24 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.78 -0.25 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.28 -0.24 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.77 -0.26 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.27 -0.25 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.77 -0.26 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.27 -0.26 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.32 -0.20 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.27 -0.25 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.27 -0.24 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.27 -0.24 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.26 -0.26 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.26 -0.26 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.31 -0.19 65 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.26 -0.25 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.26 -0.24 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.25 -0.25 0 0 0 0
TOTAL PUT 2,738 150,786 +1,325
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 45.940
21AUG26 35.50 C 0.00 0.00 0.00 10.49 -1.32 174 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 9.99 -1.32 166 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 9.49 -1.32 157 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 8.98 -1.33 143 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 8.45 -1.36 103 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 7.95 -1.37 97 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 7.45 -1.32 90 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 6.95 -1.32 84 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 6.45 -1.32 78 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 5.95 -1.32 72 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 5.45 -1.32 66 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 4.95 -1.32 60 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 4.45 -1.33 54 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 3.96 -1.32 58 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 3.47 -1.32 56 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 2.99 -1.32 56 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 2.53 -1.31 56 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 2.16 -1.22 64 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 1.65 -1.29 52 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 1.29 -1.23 53 0 15 0
21AUG26 45.50 C 1.07 1.07 1.07 0.99 -1.20 55 15 15 +15
21AUG26 46.00 C 0.81 0.81 0.68 0.73 -1.09 55 55 33 +4
21AUG26 46.50 C 0.50 0.50 0.50 0.52 -0.97 56 1 90 0
21AUG26 47.00 C 0.44 0.44 0.44 0.37 -0.83 57 15 511 -15
21AUG26 47.50 C 0.34 0.34 0.31 0.25 -0.69 57 35 2,000 -15
21AUG26 48.00 C 0.25 0.25 0.22 0.16 -0.57 57 18 382 0
21AUG26 48.50 C 0.18 0.18 0.17 0.10 -0.45 57 30 1,066 -3
21AUG26 49.00 C 0.12 0.12 0.12 0.06 -0.35 58 52 166 -10
21AUG26 49.50 C 0.00 0.00 0.00 0.04 -0.26 59 0 112 0
21AUG26 50.00 C 0.00 0.00 0.00 0.02 -0.19 58 0 150 0
21AUG26 51.00 C 0.00 0.00 0.00 0.01 -0.09 63 0 81 0
21AUG26 52.00 C 0.00 0.00 0.00 0.01 -0.04 73 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 15 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 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 0.00 109 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 - 179 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 16.01 -1.33 129 0 50 0
28AUG26 31.00 C 0.00 0.00 0.00 15.02 -1.32 123 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.03 -1.32 117 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.03 -1.32 108 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.04 -1.32 102 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.05 -1.32 96 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 10.08 -1.30 92 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 9.09 -1.27 85 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 8.04 -1.38 69 0 9 0
28AUG26 39.00 C 0.00 0.00 0.00 7.10 -1.27 69 0 57 0
28AUG26 40.00 C 0.00 0.00 0.00 6.19 -1.24 69 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 5.33 -1.19 69 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 4.52 -1.14 69 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 3.77 -1.07 69 0 50 0
28AUG26 44.00 C 0.00 0.00 0.00 3.10 -0.99 69 0 9 0
28AUG26 45.00 C 2.55 2.55 2.55 2.43 -0.97 66 50 83 +50
28AUG26 46.00 C 1.81 2.03 1.81 1.96 -0.88 68 65 800 +10
28AUG26 47.00 C 1.57 1.62 1.57 1.54 -0.77 69 828 1,337 +715
28AUG26 48.00 C 1.25 1.26 1.15 1.19 -0.65 69 446 761 +207
28AUG26 49.00 C 0.99 0.99 0.95 0.91 -0.53 70 195 1,614 0
28AUG26 50.00 C 0.65 0.77 0.65 0.68 -0.43 70 327 1,194 +128
28AUG26 52.50 C 0.32 0.40 0.32 0.30 -0.24 70 327 1,525 +15
28AUG26 55.00 C 0.20 0.20 0.19 0.12 -0.12 70 27 1,585 -8
28AUG26 57.50 C 0.11 0.11 0.11 0.05 -0.05 71 2 1,297 -2
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.02 72 0 1,164 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 1,380 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 501 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 769 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 831 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 766 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 114 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1,362 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,242 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 133 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 139 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 145 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 150 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 155 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 161 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 16.18 -1.32 72 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 15.21 -1.31 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.23 -1.31 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.27 -1.30 64 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.31 -1.29 61 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.37 -1.28 60 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.48 -1.23 59 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.54 -1.26 56 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.66 -1.27 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.85 -1.21 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.09 -0.90 55 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 6.36 -1.11 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.68 -1.06 55 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 5.05 -1.01 55 0 0 0
29SEP26 44.00 C 4.42 4.57 4.42 4.60 -0.82 57 140 1,139 +140
29SEP26 45.00 C 3.90 4.00 3.79 3.85 -1.04 54 75 988 +75
29SEP26 46.00 C 3.42 3.44 3.42 3.39 -0.88 54 111 1,419 +15
29SEP26 47.00 C 0.00 0.00 0.00 2.97 -0.83 54 0 1,212 0
29SEP26 48.00 C 2.59 2.63 2.59 2.59 -0.75 55 60 554 +60
29SEP26 49.00 C 2.28 2.39 2.28 2.27 -0.70 55 38 1,364 +8
29SEP26 50.00 C 2.08 2.08 2.08 1.98 -0.63 56 88 1,649 0
29SEP26 52.50 C 1.47 1.47 1.47 1.33 -0.50 56 2 1,042 +2
29SEP26 55.00 C 0.98 1.13 0.96 0.87 -0.37 55 292 1,680 +30
29SEP26 57.50 C 0.00 0.00 0.00 0.56 -0.27 55 0 367 0
29SEP26 60.00 C 0.00 0.00 0.00 0.35 -0.19 55 0 1,007 0
29SEP26 62.50 C 0.43 0.43 0.41 0.22 -0.13 55 366 4,023 -254
29SEP26 65.00 C 0.00 0.00 0.00 0.13 -0.09 55 0 2,758 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 -0.06 55 0 1,692 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.04 56 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.03 56 0 3,967 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4,660 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 88 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 92 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 97 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 99 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 101 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,447 0
29OCT26 36.00 C 0.00 0.00 0.00 10.98 -1.22 56 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.18 -1.18 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.37 -1.17 55 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.57 -1.20 54 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.87 -1.15 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.21 -1.11 54 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.58 -1.08 54 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.99 -1.04 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 5.44 -1.00 54 0 189 0
29OCT26 45.00 C 4.98 4.98 4.96 5.00 -0.89 54 30 329 0
29OCT26 46.00 C 4.53 4.54 4.53 4.42 -0.95 53 17 191 -15
29OCT26 47.00 C 4.11 4.11 4.11 4.04 -0.96 54 15 9,402 0
29OCT26 48.00 C 0.00 0.00 0.00 3.64 -0.83 54 0 509 0
29OCT26 49.00 C 0.00 0.00 0.00 3.30 -0.84 54 0 576 0
29OCT26 50.00 C 2.96 3.05 2.96 2.99 -0.75 55 80 781 0
29OCT26 52.50 C 2.36 2.40 2.31 2.24 -0.65 54 105 548 +15
29OCT26 55.00 C 1.81 1.94 1.81 1.67 -0.53 54 408 1,382 +194
29OCT26 57.50 C 1.46 1.48 1.46 1.22 -0.44 54 325 614 +325
29OCT26 60.00 C 1.13 1.13 1.13 0.89 -0.35 54 1,000 1,972 +772
29OCT26 62.50 C 0.00 0.00 0.00 0.64 -0.28 54 0 1,115 0
29OCT26 65.00 C 0.00 0.00 0.00 0.46 -0.22 54 0 363 0
29OCT26 67.50 C 0.00 0.00 0.00 0.32 -0.18 54 0 822 0
29OCT26 70.00 C 0.00 0.00 0.00 0.23 -0.13 54 0 184 0
29OCT26 72.50 C 0.00 0.00 0.00 0.16 -0.10 54 0 1,016 0
29OCT26 75.00 C 0.00 0.00 0.00 0.11 -0.08 54 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.08 -0.06 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.06 -0.04 55 0 165 0
27NOV26 36.00 C 0.00 0.00 0.00 11.64 -1.17 58 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.89 -1.14 57 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.10 -1.18 56 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.41 -1.16 56 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.82 -1.06 57 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.15 -1.08 56 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.56 -1.05 56 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.01 -1.00 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.49 -1.00 56 0 0 0
27NOV26 45.00 C 6.06 6.06 6.06 5.85 -1.13 54 76 106 +76
27NOV26 46.00 C 0.00 0.00 0.00 5.52 -1.06 56 0 165 0
27NOV26 47.00 C 0.00 0.00 0.00 5.07 -1.03 56 0 7,637 0
27NOV26 48.00 C 0.00 0.00 0.00 4.56 -1.06 55 0 140 0
27NOV26 49.00 C 0.00 0.00 0.00 4.31 -0.92 56 0 461 0
27NOV26 50.00 C 4.05 4.05 4.05 4.03 -0.88 57 110 510 0
27NOV26 52.50 C 0.00 0.00 0.00 3.30 -0.74 57 0 404 0
27NOV26 55.00 C 2.77 2.89 2.77 2.64 -0.65 57 142 172 +142
27NOV26 57.50 C 2.41 2.41 2.41 2.10 -0.57 57 133 273 +133
27NOV26 60.00 C 0.00 0.00 0.00 1.66 -0.49 57 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 1.31 -0.42 57 0 65 0
27NOV26 65.00 C 0.00 0.00 0.00 1.03 -0.36 57 0 203 0
27NOV26 67.50 C 0.00 0.00 0.00 0.81 -0.30 57 0 66 0
27NOV26 70.00 C 0.00 0.00 0.00 0.63 -0.26 56 0 2 0
27NOV26 72.50 C 0.00 0.00 0.00 0.48 -0.22 56 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 17.04 -1.24 61 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.18 -1.23 60 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.34 -1.22 59 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.52 -1.20 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.73 -1.18 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.96 -1.17 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.23 -1.14 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.51 -1.12 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.83 -1.09 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.17 -1.07 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.55 -1.04 56 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 8.95 -1.02 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.39 -1.02 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.84 -0.97 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.48 -0.80 57 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 7.14 -0.64 59 0 69 0
30DEC26 46.00 C 0.00 0.00 0.00 6.55 -1.00 57 0 15 0
30DEC26 47.00 C 0.00 0.00 0.00 6.04 -0.96 57 0 234 0
30DEC26 48.00 C 0.00 0.00 0.00 5.63 -0.88 56 0 80 0
30DEC26 49.00 C 0.00 0.00 0.00 5.30 -0.82 57 0 534 0
30DEC26 50.00 C 4.90 4.90 4.90 4.97 -0.78 57 5 1,224 -5
30DEC26 52.50 C 4.31 4.31 4.25 4.25 -0.67 58 120 882 +10
30DEC26 55.00 C 0.00 0.00 0.00 3.54 -0.61 58 0 4,466 0
30DEC26 57.50 C 0.00 0.00 0.00 2.95 -0.54 58 0 500 0
30DEC26 60.00 C 0.00 0.00 0.00 2.45 -0.47 57 0 685 0
30DEC26 62.50 C 0.00 0.00 0.00 2.03 -0.41 57 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 1.68 -0.36 57 0 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 1.38 -0.32 57 0 3,037 0
30DEC26 70.00 C 0.00 0.00 0.00 1.14 -0.27 57 0 2,468 0
30DEC26 72.50 C 0.00 0.00 0.00 0.94 -0.20 57 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.77 -0.18 57 0 2,547 0
30DEC26 77.50 C 0.00 0.00 0.00 0.64 -0.17 57 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.52 -0.13 57 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.43 -0.13 57 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 -0.10 57 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.29 -0.08 57 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.24 -0.08 57 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.20 -0.06 57 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.16 -0.06 57 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.13 -0.05 57 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.11 -0.04 57 0 409 0
30DEC26 102.50 C 0.38 0.38 0.38 0.09 -0.03 57 1 71 -1
30DEC26 105.00 C 0.00 0.00 0.00 0.08 -0.02 58 0 23 0
30DEC26 107.50 C 0.33 0.33 0.33 0.06 -0.02 57 1 717 0
30MAR27 30.00 C 0.00 0.00 0.00 18.09 -1.22 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.31 -1.21 60 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.56 -1.19 59 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.84 -1.16 59 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.13 -1.15 59 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.45 -1.12 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.79 -1.10 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.15 -1.17 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.54 -1.15 58 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.96 -1.04 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.40 -1.01 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.87 -1.03 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.35 -1.01 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.86 -0.94 57 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 9.65 -0.66 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.19 -0.73 59 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 8.75 -0.66 59 0 90 0
30MAR27 47.00 C 8.18 8.18 8.18 8.15 -0.73 58 57 95 0
30MAR27 48.00 C 0.00 0.00 0.00 7.85 -0.87 58 0 167 0
30MAR27 49.00 C 0.00 0.00 0.00 7.13 -1.14 56 0 35 0
30MAR27 50.00 C 7.11 7.11 7.11 7.02 -0.95 57 15 352 0
30MAR27 52.50 C 6.33 6.33 6.33 6.25 -0.87 58 45 405 +45
30MAR27 55.00 C 5.61 5.61 5.61 5.57 -0.79 58 15 36 +15
30MAR27 57.50 C 0.00 0.00 0.00 4.91 -0.74 58 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 4.32 -0.68 58 0 302 0
30MAR27 62.50 C 0.00 0.00 0.00 3.80 -0.64 58 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 3.35 -0.58 58 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 2.94 -0.54 58 0 289 0
30MAR27 70.00 C 3.03 3.03 3.03 2.59 -0.50 58 1 273 0
30MAR27 72.50 C 0.00 0.00 0.00 2.28 -0.45 58 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 2.01 -0.41 58 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 1.72 -0.43 57 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 1.51 -0.40 57 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 1.33 -0.31 57 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 1.17 -0.29 57 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 1.03 -0.26 57 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.91 -0.24 57 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 0.83 -0.22 57 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 0.73 -0.20 57 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.63 -0.20 57 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.56 -0.18 57 0 89 0
30MAR27 102.50 C 0.00 0.00 0.00 0.49 -0.15 57 0 347 0
29JUN27 36.00 C 0.00 0.00 0.00 15.25 -1.09 59 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.67 -1.07 59 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.11 -1.09 59 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.57 -1.01 59 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.04 -1.01 59 0 1 0
29JUN27 41.00 C 0.00 0.00 0.00 12.55 -1.03 59 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.07 -0.96 59 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.61 -0.94 59 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.17 -0.92 59 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 10.79 -0.85 59 0 11 0
29JUN27 46.00 C 0.00 0.00 0.00 10.38 -0.77 59 0 46 0
29JUN27 47.00 C 0.00 0.00 0.00 10.00 -0.87 59 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.70 -0.83 59 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 9.12 -1.03 58 0 100 0
29JUN27 50.00 C 0.00 0.00 0.00 8.88 -0.92 59 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 8.02 -0.98 58 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 7.27 -0.96 58 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 6.67 -0.83 59 0 105 0
29JUN27 60.00 C 6.25 6.25 6.25 6.05 -0.78 59 1 57 0
29JUN27 62.50 C 0.00 0.00 0.00 5.49 -0.74 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 4.98 -0.69 59 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 4.51 -0.66 58 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 4.10 -0.62 58 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 3.72 -0.59 58 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 3.38 -0.55 58 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 3.07 -0.52 58 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 2.80 -0.48 58 0 400 0
29JUN27 82.50 C 0.00 0.00 0.00 2.54 -0.46 58 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 2.32 -0.42 58 0 130 0
29JUN27 87.50 C 0.00 0.00 0.00 2.11 -0.40 58 0 1 0
29JUN27 90.00 C 2.40 2.40 2.40 1.92 -0.38 58 82 349 +82
29JUN27 92.50 C 0.00 0.00 0.00 1.70 -0.41 58 0 552 0
29JUN27 95.00 C 2.31 2.31 2.31 1.56 -0.37 58 2 1,001 -2
TOTAL CALL 6,446 162,814 +2,953
21AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.02 0.00 62 0 50 0
21AUG26 42.50 P 0.00 0.00 0.00 0.03 0.00 59 0 1 0
21AUG26 43.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 43 0
21AUG26 43.50 P 0.00 0.00 0.00 0.09 +0.02 57 0 754 0
21AUG26 44.00 P 0.00 0.00 0.00 0.16 +0.05 58 0 271 0
21AUG26 44.50 P 0.00 0.00 0.00 0.26 +0.09 58 0 200 0
21AUG26 45.00 P 0.60 0.60 0.60 0.40 +0.16 58 10 55 0
21AUG26 45.50 P 0.74 0.74 0.74 0.58 +0.23 58 55 166 -28
21AUG26 46.00 P 0.91 0.91 0.91 0.83 +0.35 59 10 80 0
21AUG26 46.50 P 1.43 1.43 1.19 1.12 +0.46 59 4 906 0
21AUG26 47.00 P 1.79 1.79 1.75 1.46 +0.59 60 9 1,312 -9
21AUG26 47.50 P 0.00 0.00 0.00 1.85 +0.73 62 0 171 0
21AUG26 48.00 P 0.00 0.00 0.00 2.20 +0.75 55 0 10 0
21AUG26 48.50 P 0.00 0.00 0.00 2.65 +0.83 57 0 180 0
21AUG26 49.00 P 0.00 0.00 0.00 3.11 +0.98 57 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 3.59 +1.07 58 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 4.07 +1.13 55 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 5.06 +1.23 0 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 6.06 +1.29 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 7.06 +1.31 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 8.06 +1.32 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 9.06 +1.32 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 10.06 +1.32 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 11.06 +1.32 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 12.06 +1.32 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 13.06 +1.32 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 14.06 +1.32 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 15.06 +1.32 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 16.06 +1.32 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 17.06 +1.32 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 18.06 +1.32 0 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 19.06 - 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 98 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 12 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 +0.01 70 0 104 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 +0.01 69 0 6 0
28AUG26 38.00 P 0.00 0.00 0.00 0.08 +0.03 70 0 54 0
28AUG26 39.00 P 0.17 0.17 0.17 0.14 +0.05 70 52 184 0
28AUG26 40.00 P 0.29 0.29 0.28 0.23 +0.08 69 33 750 +30
28AUG26 41.00 P 0.37 0.43 0.37 0.36 +0.12 69 31 410 -5
28AUG26 42.00 P 0.57 0.63 0.57 0.55 +0.20 69 48 795 -3
28AUG26 43.00 P 0.88 0.88 0.85 0.79 +0.26 69 5 663 -3
28AUG26 44.00 P 1.10 1.12 1.10 1.12 +0.35 69 17 537 +17
28AUG26 45.00 P 1.63 1.63 1.48 1.52 +0.45 69 130 777 -18
28AUG26 46.00 P 2.22 2.22 1.97 2.01 +0.56 69 317 842 +301
28AUG26 47.00 P 2.76 2.76 2.54 2.61 +0.72 70 201 1,299 +127
28AUG26 48.00 P 0.00 0.00 0.00 3.21 +0.74 69 0 695 0
28AUG26 49.00 P 0.00 0.00 0.00 3.92 +0.82 69 0 759 0
28AUG26 50.00 P 5.00 5.00 4.93 4.69 +0.91 69 3 1,488 -3
28AUG26 52.50 P 0.00 0.00 0.00 6.82 +1.09 69 0 1,287 0
28AUG26 55.00 P 0.00 0.00 0.00 9.16 +1.22 70 0 1,469 0
28AUG26 57.50 P 0.00 0.00 0.00 11.57 +1.24 65 0 273 0
28AUG26 60.00 P 0.00 0.00 0.00 14.42 +1.63 123 0 526 0
28AUG26 62.50 P 0.00 0.00 0.00 16.56 +1.32 0 0 1,667 0
28AUG26 65.00 P 0.00 0.00 0.00 19.06 +1.32 0 0 0 -55
28AUG26 67.50 P 0.00 0.00 0.00 21.56 +1.32 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.06 +1.32 0 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 26.56 +1.32 0 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 29.06 +1.32 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 31.56 +1.32 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 34.06 +1.32 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 36.56 +1.32 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 39.06 +1.32 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 41.56 +1.32 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 44.06 +1.32 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 46.56 +1.32 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 49.06 +1.32 0 0 0 0
29SEP26 30.00 P 0.09 0.09 0.09 0.03 +0.01 57 10 44 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.11 +0.02 56 0 11 0
29SEP26 34.00 P 0.00 0.00 0.00 0.16 +0.03 55 0 19 0
29SEP26 35.00 P 0.00 0.00 0.00 0.23 +0.04 55 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.33 +0.06 55 0 131 0
29SEP26 37.00 P 0.00 0.00 0.00 0.46 +0.09 55 0 618 0
29SEP26 38.00 P 0.70 0.70 0.70 0.60 +0.12 55 20 307 0
29SEP26 39.00 P 0.87 0.87 0.87 0.78 +0.15 55 18 171 0
29SEP26 40.00 P 1.10 1.10 1.10 0.99 +0.17 54 15 345 -15
29SEP26 41.00 P 0.00 0.00 0.00 1.26 +0.22 54 0 244 0
29SEP26 42.00 P 1.68 1.68 1.68 1.57 +0.27 54 15 583 -15
29SEP26 43.00 P 2.06 2.12 2.06 1.93 +0.31 54 171 521 -152
29SEP26 44.00 P 2.49 2.49 2.38 2.35 +0.39 54 611 1,147 +596
29SEP26 45.00 P 3.10 3.10 3.10 2.83 +0.47 54 1 706 +1
29SEP26 46.00 P 3.50 3.50 3.50 3.37 +0.54 55 105 878 0
29SEP26 47.00 P 4.06 4.06 4.06 3.94 +0.58 55 3 2,423 +3
29SEP26 48.00 P 4.85 4.85 4.82 4.57 +0.65 56 150 624 +113
29SEP26 49.00 P 0.00 0.00 0.00 5.24 +0.74 56 0 743 0
29SEP26 50.00 P 0.00 0.00 0.00 5.85 +0.69 55 0 5,686 0
29SEP26 52.50 P 0.00 0.00 0.00 7.72 +0.86 55 0 1,367 0
29SEP26 55.00 P 0.00 0.00 0.00 9.90 +1.00 58 0 2,192 0
29SEP26 57.50 P 0.00 0.00 0.00 12.10 +1.05 59 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 14.42 +1.14 60 0 10,403 0
29SEP26 62.50 P 16.81 16.81 16.81 16.69 +1.15 57 37 3,211 0
29SEP26 65.00 P 19.20 19.20 19.20 19.10 +1.16 55 37 8,314 -30
29SEP26 67.50 P 0.00 0.00 0.00 21.56 +1.23 0 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 24.06 +1.28 0 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 26.56 +1.32 0 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 29.06 +1.32 0 0 884 0
29SEP26 77.50 P 0.00 0.00 0.00 31.56 +1.32 0 0 915 0
29SEP26 80.00 P 0.00 0.00 0.00 34.06 +1.32 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.56 +1.32 0 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 39.06 +1.32 0 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 41.56 +1.32 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.06 +1.32 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.56 +1.32 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.06 +1.32 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.56 +1.32 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.06 +1.32 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 56.56 +1.32 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 59.06 +1.32 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.56 +1.32 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.06 +1.32 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 66.56 +1.32 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.06 +1.32 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.56 +1.32 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.06 +1.32 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.56 +1.32 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.06 +1.32 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.56 +1.32 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.06 +1.32 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.76 +0.10 54 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.94 +0.13 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.14 +0.13 53 0 963 0
29OCT26 39.00 P 1.46 1.46 1.46 1.43 +0.19 54 32 580 0
29OCT26 40.00 P 1.81 1.81 1.81 1.70 +0.21 54 30 603 +30
29OCT26 41.00 P 0.00 0.00 0.00 2.06 +0.28 54 0 220 0
29OCT26 42.00 P 2.59 2.59 2.59 2.38 +0.27 53 30 320 +30
29OCT26 43.00 P 0.00 0.00 0.00 2.79 +0.32 53 0 262 0
29OCT26 44.00 P 3.52 3.52 3.31 3.25 +0.37 53 7 185 +5
29OCT26 45.00 P 3.90 3.90 3.76 3.75 +0.43 53 30 250 0
29OCT26 46.00 P 0.00 0.00 0.00 4.28 +0.41 54 0 144 0
29OCT26 47.00 P 0.00 0.00 0.00 4.87 +0.49 54 0 2,021 0
29OCT26 48.00 P 0.00 0.00 0.00 5.26 +0.36 52 0 230 0
29OCT26 49.00 P 6.39 6.39 6.39 6.07 +0.53 54 15 208 +15
29OCT26 50.00 P 0.00 0.00 0.00 6.74 +0.56 54 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 8.62 +0.77 55 0 205 0
29OCT26 55.00 P 0.00 0.00 0.00 10.60 +0.85 56 0 421 0
29OCT26 57.50 P 12.80 12.80 12.80 12.65 +0.88 56 10 25 0
29OCT26 60.00 P 0.00 0.00 0.00 14.85 +0.97 57 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 17.11 +0.74 58 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.44 +1.02 58 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.79 +1.13 58 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.18 +1.14 57 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 26.61 +1.20 57 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.06 +1.27 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 31.56 +1.27 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 34.06 +1.31 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.28 +0.10 56 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.54 +0.14 56 0 1 0
27NOV26 38.00 P 1.89 1.89 1.89 1.87 +0.20 56 120 131 +114
27NOV26 39.00 P 2.22 2.22 2.20 2.14 +0.20 56 30 37 +30
27NOV26 40.00 P 2.53 2.56 2.53 2.47 +0.21 55 128 377 +128
27NOV26 41.00 P 3.03 3.03 2.93 2.85 +0.23 56 117 147 +115
27NOV26 42.00 P 3.35 3.35 3.35 3.26 +0.27 55 115 116 +99
27NOV26 43.00 P 3.93 3.93 3.93 3.71 +0.31 56 15 155 +15
27NOV26 44.00 P 4.42 4.42 4.24 4.17 +0.33 55 147 422 0
27NOV26 45.00 P 4.95 4.95 4.95 4.71 +0.39 56 15 310 0
27NOV26 46.00 P 5.51 5.51 5.46 5.27 +0.45 56 45 609 0
27NOV26 47.00 P 6.10 6.10 6.05 5.81 +0.45 56 45 531 0
27NOV26 48.00 P 0.00 0.00 0.00 6.44 +0.51 56 0 15 0
27NOV26 49.00 P 7.32 7.33 7.28 7.06 +0.53 56 90 90 +90
27NOV26 50.00 P 8.00 8.01 7.79 7.73 +0.59 56 90 105 +90
27NOV26 52.50 P 0.00 0.00 0.00 9.51 +0.66 57 0 150 0
27NOV26 55.00 P 0.00 0.00 0.00 11.42 +0.74 58 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 13.43 +0.80 58 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.55 +0.88 59 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.67 +0.89 59 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.92 +0.87 59 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.19 +0.96 60 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.50 +0.93 59 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.86 +1.04 59 0 1 0
30DEC26 30.00 P 0.80 0.80 0.80 0.64 +0.09 57 14 25 -11
30DEC26 31.00 P 0.00 0.00 0.00 0.79 +0.11 57 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 0.96 +0.12 57 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.13 +0.12 57 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.33 +0.09 56 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.56 +0.10 56 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 1.85 +0.17 56 0 225 0
30DEC26 37.00 P 0.00 0.00 0.00 2.13 +0.19 56 0 48 0
30DEC26 38.00 P 0.00 0.00 0.00 2.42 +0.20 56 0 339 0
30DEC26 39.00 P 0.00 0.00 0.00 2.77 +0.25 56 0 343 0
30DEC26 40.00 P 0.00 0.00 0.00 3.12 +0.26 56 0 433 0
30DEC26 41.00 P 0.00 0.00 0.00 3.54 +0.30 56 0 348 0
30DEC26 42.00 P 0.00 0.00 0.00 3.97 +0.33 56 0 620 0
30DEC26 43.00 P 0.00 0.00 0.00 4.45 +0.37 56 0 370 0
30DEC26 44.00 P 0.00 0.00 0.00 4.93 +0.39 56 0 672 0
30DEC26 45.00 P 5.71 5.71 5.71 5.48 +0.45 56 110 426 +110
30DEC26 46.00 P 6.28 6.28 6.28 6.03 +0.48 56 37 742 +37
30DEC26 47.00 P 0.00 0.00 0.00 6.62 +0.52 56 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 7.14 +0.46 56 0 305 0
30DEC26 49.00 P 0.00 0.00 0.00 7.82 +0.54 56 0 1,056 0
30DEC26 50.00 P 0.00 0.00 0.00 8.48 +0.55 56 0 2,630 0
30DEC26 52.50 P 0.00 0.00 0.00 10.24 +0.63 57 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 12.12 +0.69 58 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 14.07 +0.74 58 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 16.13 +0.79 59 0 856 0
30DEC26 62.50 P 0.00 0.00 0.00 18.24 +0.85 59 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 20.41 +0.86 59 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 22.63 +0.85 60 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 24.89 +0.93 60 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 27.19 +0.97 60 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 29.52 +1.02 60 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 31.87 +1.08 59 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 34.36 +1.08 62 0 252 0
30DEC26 82.50 P 0.00 0.00 0.00 36.68 +1.13 59 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 39.12 +1.17 58 0 27 0
30DEC26 87.50 P 0.00 0.00 0.00 41.58 +1.21 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.06 +1.18 0 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 46.56 +1.32 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.06 +1.32 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.56 +1.27 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.06 +1.32 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 56.56 +1.32 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.06 +1.32 0 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 61.56 +1.32 0 0 1 -16
30MAR27 30.00 P 0.00 0.00 0.00 1.45 +0.09 58 0 72 0
30MAR27 31.00 P 1.78 1.78 1.78 1.69 +0.09 58 60 67 +60
30MAR27 32.00 P 0.00 0.00 0.00 1.93 +0.12 58 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.18 +0.14 57 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.46 +0.14 57 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 2.74 +0.13 57 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.05 +0.14 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.41 +0.17 56 0 197 0
30MAR27 38.00 P 3.90 3.90 3.90 3.77 +0.17 56 8 15 0
30MAR27 39.00 P 0.00 0.00 0.00 4.21 +0.22 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.68 +0.30 56 0 166 0
30MAR27 41.00 P 0.00 0.00 0.00 5.19 +0.37 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.62 +0.33 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.12 +0.35 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.65 +0.38 56 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 7.14 +0.34 56 0 242 0
30MAR27 46.00 P 0.00 0.00 0.00 7.83 +0.49 57 0 78 0
30MAR27 47.00 P 0.00 0.00 0.00 8.42 +0.52 57 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 8.91 +0.42 56 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 9.33 +0.23 55 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 9.93 +0.24 55 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 11.95 +0.61 57 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 13.76 +0.65 58 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 15.66 +0.73 58 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 17.63 +0.79 59 0 220 0
30MAR27 62.50 P 0.00 0.00 0.00 19.66 +0.83 59 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 21.72 +0.85 59 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 23.85 +0.89 60 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 26.01 +0.92 60 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 28.20 +0.93 60 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 30.44 +0.97 60 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 32.70 +1.00 60 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 34.98 +1.00 60 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 37.29 +1.06 60 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 39.63 +0.88 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 41.98 +0.84 59 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 44.37 +0.82 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 46.78 +0.82 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.20 +0.83 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 51.65 +0.88 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.21 +1.04 63 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 56.56 +1.00 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 4.13 +0.14 57 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.54 +0.17 57 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 5.00 +0.20 57 0 4 0
29JUN27 39.00 P 5.58 5.58 5.58 5.40 +0.18 56 3 3 +3
29JUN27 40.00 P 5.95 5.95 5.95 5.94 +0.28 57 1 231 0
29JUN27 41.00 P 0.00 0.00 0.00 6.47 +0.30 57 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 7.07 +0.42 58 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.50 +0.36 57 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 8.05 +0.39 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.61 +0.41 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.30 +0.52 58 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.70 +0.37 57 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.29 +0.34 57 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 10.74 +0.18 56 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 11.34 +0.22 56 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 13.01 +0.24 56 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 15.17 +0.65 58 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 17.01 +0.61 59 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 18.96 +0.67 59 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 20.93 +0.77 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.95 +0.79 59 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 25.01 +0.83 59 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 27.11 +0.85 60 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 29.25 +0.88 60 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 31.41 +0.90 60 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 33.61 +0.93 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 35.82 +0.94 60 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 38.08 +0.99 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 40.35 +0.99 60 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 42.64 +1.03 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 44.95 +1.02 60 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 47.27 +0.91 60 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 49.61 +0.82 59 0 0 0
TOTAL PUT 3,462 117,551 +1,796
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$ 7.130
28AUG26 4.70 C 0.00 0.00 0.00 2.47 -0.16 167 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.33 -0.20 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.26 -0.17 143 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.13 -0.20 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.88 -0.20 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.63 -0.20 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.39 -0.19 68 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.17 -0.16 82 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.92 -0.17 67 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.69 -0.17 60 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.48 -0.16 55 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.31 -0.13 53 0 30 0
28AUG26 7.25 C 0.20 0.22 0.20 0.17 -0.13 49 12 156 +2
28AUG26 7.50 C 0.09 0.09 0.09 0.09 -0.10 49 5 609 +5
28AUG26 7.75 C 0.05 0.05 0.05 0.05 -0.07 52 150 459 -126
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.05 50 0 632 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.03 52 0 152 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 148 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 638 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 97 0 150 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 104 0 80 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 116 0 166 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 128 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 139 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 149 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 158 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 168 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 193 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.50 -0.13 86 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.40 -0.13 82 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.28 -0.16 71 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 -0.17 67 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.94 -0.16 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 -0.16 58 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 1.47 -0.12 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.25 -0.12 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.05 -0.14 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 -0.14 51 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 -0.13 49 0 169 0
29SEP26 7.00 C 0.44 0.53 0.44 0.53 -0.12 47 75 165 +75
29SEP26 7.25 C 0.00 0.00 0.00 0.41 -0.11 47 0 206 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 -0.09 48 0 925 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.08 48 0 1,044 0
29SEP26 8.00 C 0.19 0.19 0.19 0.18 -0.07 48 100 658 0
29SEP26 8.25 C 0.18 0.18 0.18 0.13 -0.06 48 43 372 0
29SEP26 8.50 C 0.11 0.11 0.10 0.09 -0.05 47 12 668 -7
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.04 49 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.03 47 0 123 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.02 45 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 106 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 109 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 144 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 152 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 155 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 162 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 165 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 168 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.35 -0.09 69 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.25 -0.10 66 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.01 -0.10 61 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.78 -0.12 57 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.53 -0.15 50 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.34 -0.14 50 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.17 -0.12 51 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.00 -0.12 51 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.82 -0.13 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.69 -0.11 48 0 15 0
29OCT26 7.25 C 0.58 0.58 0.58 0.57 -0.10 48 30 30 +30
29OCT26 7.50 C 0.46 0.51 0.46 0.47 -0.09 48 22 60 +15
29OCT26 7.75 C 0.40 0.40 0.40 0.39 -0.09 48 15 90 0
29OCT26 8.00 C 0.00 0.00 0.00 0.31 -0.09 48 0 92 0
29OCT26 8.25 C 0.00 0.00 0.00 0.26 -0.07 49 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.21 -0.06 49 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.17 -0.05 49 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.13 -0.04 49 0 0 0
29OCT26 9.25 C 0.13 0.15 0.13 0.10 -0.04 48 32 34 +32
29OCT26 9.50 C 0.00 0.00 0.00 0.08 -0.03 48 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.07 -0.02 50 0 38 0
29OCT26 10.00 C 0.07 0.07 0.07 0.05 -0.02 49 10 237 +10
27NOV26 5.00 C 0.00 0.00 0.00 2.28 - 59 0 0 -
27NOV26 5.25 C 0.00 0.00 0.00 2.06 -0.10 57 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.85 -0.12 55 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.64 -0.10 53 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.45 -0.11 52 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.27 -0.12 51 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.12 -0.10 51 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.95 -0.13 49 0 13 0
27NOV26 7.00 C 0.83 0.83 0.83 0.82 -0.10 49 35 35 +35
27NOV26 7.25 C 0.00 0.00 0.00 0.70 -0.10 48 0 52 0
27NOV26 7.50 C 0.00 0.00 0.00 0.61 -0.08 49 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.51 -0.09 49 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.44 -0.09 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.37 -0.08 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.31 -0.08 49 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.26 -0.07 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.22 -0.05 49 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.18 -0.05 49 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.15 -0.04 49 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.13 -0.03 49 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.10 -0.04 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.59 -0.10 58 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.51 -0.09 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.42 -0.10 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.33 -0.10 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 -0.09 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 -0.11 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 -0.11 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.53 -0.12 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.36 -0.11 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.20 -0.13 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.07 -0.10 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.94 -0.08 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.81 -0.11 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.71 -0.11 48 0 0 0
30DEC26 7.75 C 0.69 0.69 0.69 0.60 -0.11 47 1 1 +1
30DEC26 8.00 C 0.00 0.00 0.00 0.55 -0.07 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.48 -0.08 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.42 -0.07 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.36 -0.07 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 -0.07 49 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 -0.06 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 -0.05 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.20 -0.04 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.17 -0.04 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 -0.04 48 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 -0.02 49 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 2.72 -0.08 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.63 -0.10 54 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.55 -0.09 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.47 -0.09 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.27 -0.11 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.09 -0.10 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.92 -0.09 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.76 -0.11 50 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.60 -0.10 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.46 -0.11 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.33 -0.09 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.21 -0.09 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.10 -0.09 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.99 -0.09 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.91 -0.10 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.80 -0.13 48 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.75 -0.06 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.68 -0.08 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.62 -0.08 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.56 -0.08 49 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.50 -0.08 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.45 -0.07 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.41 -0.06 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.37 -0.06 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.30 -0.05 49 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.24 -0.04 49 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.19 -0.04 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.16 -0.03 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 2.86 -0.07 55 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.76 -0.08 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.69 -0.08 53 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.60 -0.09 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.43 -0.09 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.27 -0.08 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.10 -0.09 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.96 -0.08 51 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 1.81 -0.09 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.66 -0.12 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.54 -0.12 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.43 -0.12 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.32 -0.12 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.23 -0.11 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.14 -0.11 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.06 -0.11 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.99 -0.10 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.92 -0.07 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.85 -0.08 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.78 -0.08 50 0 1,000 0
29JUN27 9.25 C 0.00 0.00 0.00 0.72 -0.08 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.67 -0.07 50 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.62 -0.06 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.57 -0.06 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.48 -0.06 49 0 10 0
29JUN27 11.00 C 0.50 0.50 0.50 0.41 -0.05 49 6 18 +6
29JUN27 11.50 C 0.00 0.00 0.00 0.35 -0.04 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.30 -0.04 49 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.26 -0.03 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.22 -0.03 49 0 2 0
29JUN27 13.50 C 0.33 0.33 0.33 0.19 -0.02 49 2 25 -2
TOTAL CALL 550 15,496 +76
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 0.00 127 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 0.00 115 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 150 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 64 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 49 0 200 0
28AUG26 6.75 P 0.00 0.00 0.00 0.07 0.00 47 0 605 0
28AUG26 7.00 P 0.13 0.13 0.13 0.16 +0.03 49 12 640 -2
28AUG26 7.25 P 0.00 0.00 0.00 0.28 +0.05 48 0 205 0
28AUG26 7.50 P 0.00 0.00 0.00 0.47 +0.10 53 0 139 0
28AUG26 7.75 P 0.00 0.00 0.00 0.67 +0.12 53 0 103 0
28AUG26 8.00 P 0.82 0.82 0.82 0.89 +0.14 52 10 180 -10
28AUG26 8.25 P 0.00 0.00 0.00 1.12 +0.14 0 0 50 0
28AUG26 8.50 P 0.00 0.00 0.00 1.37 +0.15 0 0 52 0
28AUG26 8.75 P 0.00 0.00 0.00 1.62 +0.18 0 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.87 +0.18 0 0 145 0
28AUG26 9.25 P 0.00 0.00 0.00 2.12 +0.18 0 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.37 +0.19 0 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.62 +0.19 0 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.87 +0.18 0 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.37 +0.15 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.87 +0.18 0 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.37 +0.15 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.87 +0.15 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.37 +0.16 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.87 +0.15 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.37 +0.15 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.87 +0.15 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.37 +0.15 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.87 +0.15 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.37 +0.18 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 50 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.02 49 0 90 0
29SEP26 6.25 P 0.12 0.12 0.12 0.12 +0.02 48 10 329 +10
29SEP26 6.50 P 0.22 0.22 0.22 0.18 +0.02 47 8 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 +0.04 47 0 483 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 +0.05 47 0 229 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.06 47 0 405 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 +0.10 48 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 0.86 +0.11 50 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 +0.12 51 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 +0.07 42 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 +0.09 44 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 +0.08 38 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.87 +0.09 0 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.13 +0.11 46 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.37 +0.11 0 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.62 +0.11 0 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.87 +0.12 0 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.37 +0.14 0 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.87 +0.18 0 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.37 +0.15 0 0 13 -20
29SEP26 12.00 P 0.00 0.00 0.00 4.87 +0.15 0 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.37 +0.16 0 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.87 +0.15 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.37 +0.15 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.87 +0.15 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.37 +0.15 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.87 +0.15 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.37 +0.18 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.87 +0.18 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.37 +0.18 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.87 +0.15 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.37 +0.15 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.87 +0.15 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.37 +0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.87 +0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.37 +0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.87 +0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.87 +0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.87 +0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.87 +0.16 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.87 +0.16 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.87 +0.16 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.87 +0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.87 +0.16 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.87 +0.16 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.87 +0.19 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.87 +0.18 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.87 +0.18 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.87 +0.19 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 +0.01 50 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 +0.01 48 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.23 +0.03 49 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.32 +0.05 49 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.40 +0.04 47 0 8 0
29OCT26 7.00 P 0.00 0.00 0.00 0.51 +0.04 47 0 66 0
29OCT26 7.25 P 0.00 0.00 0.00 0.66 +0.07 48 0 0 0
29OCT26 7.50 P 0.76 0.76 0.76 0.82 +0.10 49 40 58 +38
29OCT26 7.75 P 0.00 0.00 0.00 0.99 +0.11 50 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.12 +0.06 46 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.37 +0.13 51 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.53 +0.09 48 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.69 +0.05 41 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.91 +0.05 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.20 +0.12 50 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.39 +0.08 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.65 +0.10 48 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.89 +0.13 49 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 - 50 0 0 -
27NOV26 5.25 P 0.00 0.00 0.00 0.09 +0.01 50 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.18 +0.03 49 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.24 +0.03 49 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.31 +0.03 48 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.41 +0.04 49 0 45 0
27NOV26 6.75 P 0.00 0.00 0.00 0.51 +0.05 48 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.63 +0.06 48 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 0.77 +0.09 49 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.91 +0.07 48 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.05 +0.05 47 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.26 +0.09 49 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.42 +0.07 48 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.57 +0.03 44 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.77 +0.03 44 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.98 +0.04 44 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.24 +0.09 48 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.47 +0.10 49 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.71 +0.11 51 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.91 +0.10 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 +0.01 48 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 +0.02 48 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 +0.02 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.31 +0.03 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 +0.04 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.49 +0.04 48 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.60 +0.06 48 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.73 +0.08 48 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.87 +0.09 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.02 +0.09 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.18 +0.08 49 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.32 +0.07 47 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.52 +0.08 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.72 +0.10 49 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.91 +0.09 49 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.11 +0.10 49 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.33 +0.11 50 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.54 +0.11 50 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.75 +0.10 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.97 +0.10 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.43 +0.09 49 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.89 +0.09 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.38 +0.11 48 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.87 +0.13 0 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.37 +0.14 0 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.87 +0.15 0 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.37 +0.15 0 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.87 +0.15 0 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.37 +0.15 0 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.87 +0.15 0 0 0 -2
30DEC26 15.50 P 0.00 0.00 0.00 8.37 +0.16 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.87 +0.16 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.37 +0.16 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.87 +0.15 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.37 +0.15 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.87 +0.15 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.37 +0.15 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.87 +0.16 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.37 +0.15 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.87 +0.15 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.87 +0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.87 +0.16 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.87 +0.16 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.87 +0.16 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.87 +0.16 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.87 +0.15 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 +0.02 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.20 +0.02 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.26 +0.02 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.33 +0.03 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.40 +0.02 48 0 0 0
30MAR27 6.00 P 0.48 0.48 0.48 0.48 +0.01 48 4 4 +4
30MAR27 6.25 P 0.00 0.00 0.00 0.59 +0.03 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.70 +0.05 48 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.82 +0.05 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.95 +0.06 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.09 +0.06 48 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.24 +0.07 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.41 +0.09 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.55 +0.06 48 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.74 +0.08 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.92 +0.08 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.11 +0.07 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.30 +0.07 49 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.51 +0.09 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.71 +0.08 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.92 +0.08 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.13 +0.08 50 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.57 +0.09 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.00 +0.08 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.46 +0.12 50 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.92 +0.07 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.39 +0.13 48 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.87 +0.13 0 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.37 +0.11 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.87 +0.12 0 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.37 +0.09 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.87 +0.15 0 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 8.37 +0.16 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.87 +0.15 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.37 +0.16 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.87 +0.15 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.37 +0.15 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.23 +0.02 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.25 +0.01 48 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.28 +0.02 49 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.30 +0.02 48 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.37 +0.02 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.46 +0.03 49 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.54 +0.03 48 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.64 +0.03 48 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.75 +0.05 48 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.86 +0.03 48 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.99 +0.04 48 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.12 +0.04 48 0 23 0
29JUN27 7.25 P 0.00 0.00 0.00 1.27 +0.06 49 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.42 +0.10 49 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.58 +0.09 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.75 +0.11 49 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.93 +0.08 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.08 +0.06 49 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.26 +0.05 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.46 +0.06 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.67 +0.09 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.87 +0.08 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.06 +0.07 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.28 +0.08 51 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.66 +0.04 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.13 +0.08 51 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 4.55 +0.07 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.00 +0.07 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.49 +0.11 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.93 +0.08 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.42 +0.10 51 0 0 0
TOTAL PUT 84 7,273 +18
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$ 15.740
28AUG26 9.75 C 0.00 0.00 0.00 6.00 +0.49 116 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.75 +0.49 109 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.25 +0.49 97 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.75 +0.49 85 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.25 +0.49 74 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.75 +0.49 63 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.25 +0.49 53 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.75 +0.49 42 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.25 +0.49 32 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 1.75 +0.47 0 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 1.27 +0.43 33 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 0.82 +0.34 32 0 198 0
28AUG26 15.50 C 0.00 0.00 0.00 0.45 +0.21 31 0 353 0
28AUG26 16.00 C 0.08 0.23 0.08 0.21 +0.11 32 85 394 +74
28AUG26 16.50 C 0.00 0.00 0.00 0.09 +0.05 33 0 233 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 193 0
28AUG26 17.50 C 0.01 0.01 0.01 0.01 0.00 35 5 146 +5
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 137 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 78 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 125 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 103 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.03 +0.50 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.81 +0.52 73 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.25 +0.45 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.79 +0.53 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.29 +0.48 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.80 +0.49 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.30 +0.47 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.81 +0.48 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.32 +0.45 29 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 1.87 +0.41 30 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.46 +0.37 30 0 146 0
29SEP26 15.00 C 1.04 1.04 1.04 1.09 +0.32 30 28 411 0
29SEP26 15.50 C 0.79 0.79 0.78 0.78 +0.24 29 84 495 +31
29SEP26 16.00 C 0.56 0.56 0.56 0.54 +0.18 30 2 420 0
29SEP26 16.50 C 0.38 0.38 0.38 0.37 +0.15 30 11 165 +11
29SEP26 17.00 C 0.25 0.25 0.25 0.23 +0.09 30 1 137 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 +0.06 30 0 141 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 +0.02 31 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 3 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.06 +0.46 50 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.81 +0.52 47 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.29 +0.44 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.79 +0.43 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.30 +0.49 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.80 +0.42 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.32 +0.45 25 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.84 +0.42 25 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.43 +0.43 30 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.01 +0.40 30 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 1.63 +0.37 30 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.27 +0.30 29 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 0.98 +0.27 29 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.74 +0.20 29 0 90 0
29OCT26 16.50 C 0.40 0.40 0.40 0.56 +0.17 30 5 90 0
29OCT26 17.00 C 0.00 0.00 0.00 0.40 +0.12 29 0 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.30 +0.11 30 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 0.21 +0.08 30 0 46 0
29OCT26 18.50 C 0.00 0.00 0.00 0.14 +0.06 30 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 2 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.30 - 0 0 0 -
27NOV26 11.00 C 0.00 0.00 0.00 4.82 +0.46 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.35 +0.51 38 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.87 +0.49 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.36 +0.47 30 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.93 +0.48 32 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.46 +0.42 29 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.06 +0.39 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.69 +0.31 30 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.39 +0.30 30 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.11 +0.27 30 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 0.87 +0.23 30 0 65 0
27NOV26 16.50 C 0.00 0.00 0.00 0.67 +0.19 30 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.50 +0.15 30 0 1 0
27NOV26 17.50 C 0.00 0.00 0.00 0.38 +0.13 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.28 +0.10 30 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.20 +0.07 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.14 +0.05 30 0 38 0
27NOV26 19.50 C 0.00 0.00 0.00 0.10 +0.04 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.06 +0.46 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.81 +0.51 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.32 +0.47 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.82 +0.46 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.35 +0.51 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.87 +0.49 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.38 +0.46 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.94 +0.43 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.51 +0.42 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.12 +0.39 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.77 +0.35 29 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.46 +0.32 29 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.19 +0.28 29 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 0.94 +0.20 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.79 +0.22 30 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 +0.19 30 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 +0.15 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 +0.13 30 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 +0.10 30 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 +0.08 29 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 +0.07 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 +0.05 30 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.06 +0.46 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.81 +0.49 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.32 +0.47 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.85 +0.48 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.39 +0.46 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.93 +0.44 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.52 +0.46 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.10 +0.38 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.73 +0.38 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.39 +0.35 29 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.08 +0.32 29 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.81 +0.31 30 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.55 +0.23 29 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.36 +0.26 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.17 +0.23 30 0 129 0
30MAR27 17.00 C 0.00 0.00 0.00 0.99 +0.20 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.84 +0.18 30 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.70 +0.16 30 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 0.59 +0.14 30 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.49 +0.12 30 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 +0.10 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.34 +0.09 30 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 +0.07 30 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 +0.04 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 6.13 +0.50 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.89 +0.49 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.43 +0.48 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.98 +0.48 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.55 +0.46 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.12 +0.43 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.72 +0.43 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.35 +0.39 30 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.00 +0.30 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.70 +0.30 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.40 +0.27 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.15 +0.27 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.89 +0.28 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.70 +0.25 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.50 +0.24 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.32 +0.22 30 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.17 +0.22 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.03 +0.20 31 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 0.90 +0.19 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.78 +0.17 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.68 +0.15 31 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.59 +0.14 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.44 +0.11 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.33 +0.09 31 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.24 +0.07 30 0 86 0
TOTAL CALL 221 7,831 +121
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 177 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 78 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 376 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 -0.06 33 0 311 0
28AUG26 15.00 P 0.17 0.17 0.17 0.08 -0.13 33 72 433 0
28AUG26 15.50 P 0.00 0.00 0.00 0.21 -0.25 32 0 197 0
28AUG26 16.00 P 0.00 0.00 0.00 0.48 -0.34 34 0 173 0
28AUG26 16.50 P 0.00 0.00 0.00 0.86 -0.41 36 0 457 0
28AUG26 17.00 P 0.00 0.00 0.00 1.28 -0.47 33 0 318 0
28AUG26 17.50 P 0.00 0.00 0.00 1.76 -0.49 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.26 -0.54 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.79 -0.51 63 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.29 -0.52 71 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.79 -0.52 79 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.29 -0.52 86 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.29 -0.52 100 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.29 -0.51 113 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.29 -0.51 125 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 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.04 30 0 202 0
29SEP26 14.00 P 0.11 0.11 0.11 0.09 -0.07 30 1 196 +1
29SEP26 14.50 P 0.00 0.00 0.00 0.17 -0.11 30 0 336 0
29SEP26 15.00 P 0.32 0.32 0.32 0.31 -0.16 30 1 586 +1
29SEP26 15.50 P 0.50 0.50 0.50 0.51 -0.22 30 1 625 0
29SEP26 16.00 P 0.00 0.00 0.00 0.75 -0.31 30 0 974 0
29SEP26 16.50 P 0.00 0.00 0.00 1.10 -0.33 31 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 1.44 -0.40 30 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.85 -0.44 29 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.30 -0.50 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.79 -0.51 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.29 -0.52 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.79 -0.52 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.29 -0.52 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.29 -0.52 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.29 -0.51 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.29 -0.51 64 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.27 -0.53 64 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.29 -0.51 75 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.29 -0.51 80 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.27 -0.53 79 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.27 -0.53 83 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 45 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 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 0.02 -0.01 32 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.12 -0.06 30 0 94 0
29OCT26 14.00 P 0.26 0.26 0.26 0.20 -0.09 30 40 360 +20
29OCT26 14.50 P 0.43 0.43 0.43 0.32 -0.13 30 35 84 -35
29OCT26 15.00 P 0.00 0.00 0.00 0.49 -0.17 30 0 193 0
29OCT26 15.50 P 0.00 0.00 0.00 0.71 -0.22 31 0 65 0
29OCT26 16.00 P 0.00 0.00 0.00 0.97 -0.27 31 0 99 0
29OCT26 16.50 P 0.00 0.00 0.00 1.28 -0.32 31 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 1.59 -0.35 30 0 5 0
29OCT26 17.50 P 0.00 0.00 0.00 1.97 -0.39 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.39 -0.50 30 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.90 -0.40 34 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.35 -0.46 35 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.84 -0.49 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.31 -0.50 38 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.29 -0.52 41 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.29 -0.51 46 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.29 -0.51 51 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 - 33 0 0 -
27NOV26 11.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.09 -0.04 30 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.14 -0.06 30 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.23 -0.08 30 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.34 -0.11 30 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.50 -0.14 30 0 41 0
27NOV26 15.00 P 0.00 0.00 0.00 0.69 -0.18 29 0 140 0
27NOV26 15.50 P 0.00 0.00 0.00 0.93 -0.21 30 0 170 0
27NOV26 16.00 P 0.00 0.00 0.00 1.19 -0.26 29 0 168 0
27NOV26 16.50 P 0.00 0.00 0.00 1.51 -0.29 29 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 1.88 -0.35 30 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 2.26 -0.38 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.67 -0.43 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.10 -0.48 30 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.54 -0.46 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.01 -0.47 30 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.46 -0.50 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.41 -0.52 22 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.41 -0.49 28 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.35 -0.53 0 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 0.02 0.00 32 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.13 -0.04 29 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.21 -0.06 30 0 61 0
30DEC26 13.50 P 0.00 0.00 0.00 0.31 -0.08 29 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.44 -0.11 29 0 24 0
30DEC26 14.50 P 0.00 0.00 0.00 0.61 -0.14 29 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.79 -0.22 29 0 269 0
30DEC26 15.50 P 0.00 0.00 0.00 1.04 -0.22 29 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.33 -0.25 29 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.64 -0.29 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.98 -0.32 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.36 -0.42 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.75 -0.45 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.18 -0.43 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.60 -0.46 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.05 -0.48 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.51 -0.49 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.45 -0.51 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.41 -0.51 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.41 -0.49 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.39 -0.50 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.34 -0.53 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.14 -0.03 30 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.20 -0.04 30 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.27 -0.07 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.38 -0.08 29 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.51 -0.11 29 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.66 -0.14 29 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.85 -0.18 29 0 71 0
30MAR27 15.00 P 0.00 0.00 0.00 1.07 -0.20 29 0 113 0
30MAR27 15.50 P 0.00 0.00 0.00 1.30 -0.22 29 0 56 0
30MAR27 16.00 P 0.00 0.00 0.00 1.59 -0.30 29 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 1.89 -0.30 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.24 -0.32 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.58 -0.38 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.95 -0.41 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.35 -0.43 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.76 -0.45 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.19 -0.46 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.59 -0.45 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.53 -0.47 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.46 -0.49 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.43 -0.49 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.07 -0.01 31 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.12 -0.03 30 0 193 0
29JUN27 11.00 P 0.00 0.00 0.00 0.16 -0.04 30 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.24 -0.06 30 0 5 0
29JUN27 12.00 P 0.31 0.31 0.31 0.32 -0.06 30 40 40 +10
29JUN27 12.50 P 0.00 0.00 0.00 0.43 -0.07 30 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.56 -0.09 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.72 -0.11 30 0 36 0
29JUN27 14.00 P 0.00 0.00 0.00 0.90 -0.12 30 0 106 0
29JUN27 14.50 P 0.00 0.00 0.00 1.10 -0.15 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.32 -0.17 30 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.57 -0.21 30 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.86 -0.22 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.17 -0.23 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.51 -0.23 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.85 -0.33 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.18 -0.38 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.56 -0.40 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.95 -0.40 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.36 -0.40 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.80 -0.40 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.64 -0.44 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.54 -0.50 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.48 -0.47 30 0 0 0
TOTAL PUT 190 10,948 -3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 5.060
28AUG26 3.80 C 0.00 0.00 0.00 1.27 +0.04 96 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.17 +0.04 88 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.07 +0.04 80 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.97 +0.04 73 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.77 +0.04 59 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.67 +0.04 52 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.57 +0.04 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.48 +0.05 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.38 +0.04 39 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.29 +0.02 36 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.21 +0.02 35 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.14 +0.02 33 0 46 0
28AUG26 5.25 C 0.04 0.04 0.03 0.04 0.00 33 60 126 +5
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 63 0 26 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 100 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.28 +0.05 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.18 +0.05 41 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.08 +0.05 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.99 +0.05 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.89 +0.05 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.79 +0.05 33 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.71 +0.05 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.62 +0.04 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 +0.04 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 +0.04 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.38 +0.04 32 0 0 0
29SEP26 4.90 C 0.29 0.29 0.29 0.30 +0.02 30 15 15 +15
29SEP26 5.00 C 0.00 0.00 0.00 0.24 0.00 29 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 +0.01 31 0 749 0
29SEP26 5.50 C 0.08 0.08 0.08 0.07 0.00 31 2 556 +1
29SEP26 5.75 C 0.00 0.00 0.00 0.04 0.00 33 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 34 0 340 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 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 53 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 1.29 +0.05 35 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.19 +0.01 32 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.10 +0.01 34 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.01 +0.02 35 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.91 +0.01 32 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.82 +0.04 31 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.73 +0.04 30 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.65 +0.03 30 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.57 +0.04 30 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.49 +0.02 29 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.43 +0.03 30 0 0 0
29OCT26 4.90 C 0.36 0.36 0.36 0.36 +0.01 29 15 15 +15
29OCT26 5.00 C 0.00 0.00 0.00 0.31 0.00 29 0 15 0
29OCT26 5.25 C 0.22 0.22 0.22 0.20 0.00 30 18 18 +18
29OCT26 5.50 C 0.00 0.00 0.00 0.13 0.00 31 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.08 0.00 31 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.05 0.00 32 0 3 0
29OCT26 6.25 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.02 +0.02 34 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.93 +0.02 34 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.84 +0.03 32 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.76 +0.03 33 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.68 +0.02 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.61 +0.03 32 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.54 +0.03 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.48 +0.03 33 0 0 0
27NOV26 4.90 C 0.42 0.42 0.42 0.40 +0.02 30 15 15 +15
27NOV26 5.00 C 0.00 0.00 0.00 0.35 +0.01 31 0 90 0
27NOV26 5.25 C 0.00 0.00 0.00 0.25 +0.01 32 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.17 +0.01 32 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.11 +0.01 32 0 80 0
27NOV26 6.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.03 0.00 33 0 3 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.31 +0.04 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.22 +0.04 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.13 +0.04 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.04 +0.04 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 +0.03 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 +0.03 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 +0.03 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.72 +0.03 33 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.65 +0.03 33 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.58 +0.02 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.52 +0.02 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 +0.01 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 +0.03 33 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 +0.01 33 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 +0.01 32 0 87 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 +0.01 33 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 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 46 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 1.35 +0.02 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.26 +0.03 35 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.18 +0.03 35 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.11 +0.02 35 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.03 +0.03 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.96 +0.03 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.89 +0.03 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.82 +0.02 33 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.76 +0.03 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.70 +0.02 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.64 +0.02 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.59 +0.01 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.55 +0.02 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.44 +0.01 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.35 +0.01 33 0 24 0
30MAR27 5.75 C 0.00 0.00 0.00 0.27 0.00 32 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.21 0.00 32 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 +0.01 33 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 0.00 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 0.00 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 0.00 33 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 0.00 31 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 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 1.42 +0.03 36 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.34 +0.03 35 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.27 +0.03 35 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.19 +0.03 35 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.12 +0.03 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.05 +0.02 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.99 +0.03 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.93 +0.03 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.87 +0.03 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.81 +0.01 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.76 +0.01 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.70 0.00 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.66 +0.01 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.55 0.00 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.46 +0.01 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.38 0.00 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.32 +0.01 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.26 0.00 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 0.00 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.17 0.00 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.14 0.00 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.12 +0.01 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
TOTAL CALL 125 5,055 +69
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 -0.01 34 0 49 0
28AUG26 4.80 P 0.00 0.00 0.00 0.02 -0.01 33 0 28 0
28AUG26 4.90 P 0.00 0.00 0.00 0.04 -0.01 32 0 64 0
28AUG26 5.00 P 0.08 0.08 0.07 0.08 -0.01 34 30 127 -10
28AUG26 5.25 P 0.00 0.00 0.00 0.23 -0.03 34 0 112 0
28AUG26 5.50 P 0.00 0.00 0.00 0.46 -0.02 45 2 179 0
28AUG26 5.75 P 0.00 0.00 0.00 0.69 -0.05 0 0 0 -8
28AUG26 6.00 P 0.00 0.00 0.00 0.94 -0.05 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.70 -0.04 101 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.94 -0.05 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.19 -0.05 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.45 -0.04 130 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.70 -0.04 139 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.95 -0.04 147 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 -0.01 30 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 0.00 31 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.01 31 0 69 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 -0.01 31 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.01 30 0 146 0
29SEP26 5.00 P 0.17 0.18 0.17 0.18 -0.01 31 32 436 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 -0.02 32 0 538 0
29SEP26 5.50 P 0.00 0.00 0.00 0.51 -0.02 33 2 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.71 -0.05 31 3 250 -3
29SEP26 6.00 P 0.00 0.00 0.00 0.95 -0.04 34 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.19 -0.05 0 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.44 -0.05 0 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.70 -0.04 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.94 -0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.19 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.45 -0.04 66 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.70 -0.04 71 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.95 -0.04 75 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.19 -0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.44 -0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.69 -0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.94 -0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.19 -0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.44 -0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.69 -0.05 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.09 -0.01 31 0 3 0
29OCT26 4.70 P 0.00 0.00 0.00 0.12 -0.01 31 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.15 -0.02 31 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.19 -0.02 31 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 86 0
29OCT26 5.25 P 0.40 0.40 0.40 0.38 -0.03 32 10 25 +10
29OCT26 5.50 P 0.00 0.00 0.00 0.56 -0.02 33 0 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.76 -0.03 34 3 18 +3
29OCT26 6.00 P 0.00 0.00 0.00 0.98 -0.02 35 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.21 -0.03 36 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.70 -0.04 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.94 -0.05 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.19 -0.05 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.45 -0.04 53 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.70 -0.04 56 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.13 0.00 32 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.16 0.00 32 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
27NOV26 5.00 P 0.30 0.30 0.30 0.33 -0.01 32 30 36 +30
27NOV26 5.25 P 0.00 0.00 0.00 0.47 -0.01 31 0 133 0
27NOV26 5.50 P 0.65 0.65 0.65 0.64 -0.01 31 10 119 +10
27NOV26 5.75 P 0.00 0.00 0.00 0.82 -0.02 29 0 193 0
27NOV26 6.00 P 0.00 0.00 0.00 1.04 -0.04 29 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.27 -0.03 30 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.50 -0.02 28 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.74 -0.01 25 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.71 -0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 2 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.01 31 0 4 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.02 31 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 44 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.02 31 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.02 31 0 82 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 -0.02 31 0 27 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 -0.02 31 0 55 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 -0.03 31 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 -0.03 31 0 262 0
30DEC26 5.50 P 0.00 0.00 0.00 0.68 -0.04 31 0 92 0
30DEC26 5.75 P 0.00 0.00 0.00 0.87 -0.03 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.08 -0.04 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.30 -0.04 32 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.53 -0.03 32 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.76 -0.04 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.00 -0.03 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.24 -0.04 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.97 -0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.46 -0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.71 -0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.96 -0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.20 -0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.45 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.70 -0.04 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.14 -0.01 33 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 -0.01 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 -0.02 32 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 -0.02 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 -0.01 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 -0.01 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 -0.01 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 -0.02 31 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 -0.02 32 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 -0.02 32 0 66 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 -0.02 31 0 90 0
30MAR27 5.50 P 0.00 0.00 0.00 0.78 -0.02 32 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.96 -0.03 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.15 -0.02 32 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.36 -0.04 32 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.57 -0.04 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.80 -0.03 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.03 -0.03 32 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.26 -0.04 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.50 -0.03 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.74 -0.04 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.98 -0.04 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
29JUN27 3.80 P 0.10 0.10 0.10 0.12 -0.01 33 2 3 +2
29JUN27 3.90 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.20 0.00 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.22 -0.01 32 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.26 -0.01 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.30 0.00 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.33 -0.01 32 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.37 -0.01 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 -0.01 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.46 -0.01 32 0 2 0
29JUN27 4.90 P 0.00 0.00 0.00 0.51 -0.01 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.55 -0.02 32 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 0.70 -0.01 32 0 40 0
29JUN27 5.50 P 0.00 0.00 0.00 0.87 0.00 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.04 -0.01 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.23 0.00 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.42 -0.03 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.62 -0.04 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.84 -0.04 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.06 -0.04 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.29 -0.03 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.52 -0.03 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.75 -0.04 30 0 0 0
TOTAL PUT 124 5,939 +34
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$ 150.500
21AUG26 130.00 C 0.00 0.00 0.00 20.76 -0.26 118 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 19.63 -0.43 98 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 18.70 -0.40 102 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 17.76 -0.21 103 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 16.83 +0.26 103 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 16.35 +0.28 127 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 15.46 +0.02 126 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 14.52 -0.05 122 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 13.68 -0.03 121 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 12.85 +0.19 121 0 1 0
21AUG26 140.00 C 0.00 0.00 0.00 12.04 +0.16 120 0 1 0
21AUG26 141.00 C 0.00 0.00 0.00 11.26 +0.15 119 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 10.51 +0.14 119 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 9.78 +0.12 119 0 0 0
21AUG26 144.00 C 10.00 10.00 10.00 9.08 +0.10 119 1 1 +1
21AUG26 145.00 C 0.00 0.00 0.00 8.42 +0.09 119 0 0 0
21AUG26 146.00 C 0.00 0.00 0.00 7.77 +0.06 118 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 7.07 +0.03 116 0 19 0
21AUG26 148.00 C 7.00 7.00 7.00 6.49 -0.13 116 30 174 +30
21AUG26 149.00 C 6.65 6.88 6.22 5.94 -0.14 116 97 466 +74
21AUG26 150.00 C 6.33 6.33 5.54 5.54 +0.08 118 68 3,002 +61
21AUG26 152.50 C 4.41 5.05 4.25 4.35 -0.05 118 6,658 1,636 +1,331
21AUG26 155.00 C 3.43 4.01 3.24 3.35 -0.08 117 1,080 2,347 +1,001
21AUG26 157.50 C 2.80 2.82 2.44 2.53 -0.10 116 32 1,038 +18
21AUG26 160.00 C 2.28 2.50 1.82 1.90 -0.08 116 786 564 +115
21AUG26 162.50 C 1.47 1.66 1.42 1.41 -0.06 117 45 462 +20
21AUG26 165.00 C 1.29 1.29 1.09 1.09 +0.02 119 66 494 +26
21AUG26 167.50 C 1.09 1.09 0.91 0.75 -0.02 118 111 476 +75
21AUG26 170.00 C 0.69 0.70 0.60 0.54 0.00 119 626 764 +354
21AUG26 172.50 C 0.53 0.53 0.53 0.38 0.00 119 15 721 +15
21AUG26 175.00 C 0.29 0.29 0.29 0.26 0.00 119 7 419 +7
21AUG26 177.50 C 0.00 0.00 0.00 0.17 0.00 118 0 192 0
21AUG26 180.00 C 0.18 0.18 0.18 0.12 0.00 120 7 152 +7
21AUG26 182.50 C 0.00 0.00 0.00 0.08 0.00 120 0 48 0
21AUG26 185.00 C 0.00 0.00 0.00 0.05 0.00 119 0 52 0
21AUG26 187.50 C 0.00 0.00 0.00 0.03 -0.01 118 0 465 0
21AUG26 190.00 C 0.00 0.00 0.00 0.02 0.00 119 0 110 0
21AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
21AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
21AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 133 0 75 0
21AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
21AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 76.61 +1.45 277 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 74.11 +1.45 265 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 71.61 +1.45 254 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 69.11 +1.49 244 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 66.24 +1.11 213 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 64.11 +1.47 223 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 61.62 +1.48 214 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 59.12 +1.48 204 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 56.63 +1.49 195 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 54.13 +1.48 186 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 51.63 +1.48 177 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 49.14 +1.48 168 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 46.65 +1.47 160 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 44.16 +1.46 152 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 41.69 +1.46 144 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 38.83 +1.13 124 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 36.37 +1.15 118 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 33.92 +1.18 112 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 31.48 +1.19 106 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 29.02 +1.15 99 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 26.54 +1.11 92 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 23.38 +0.32 64 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 21.05 +0.03 64 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 18.79 +0.26 64 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 16.62 +0.23 64 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 14.56 +0.20 64 0 20 0
28AUG26 140.00 C 13.00 13.00 13.00 12.62 +0.16 64 2 76 -2
28AUG26 142.50 C 0.00 0.00 0.00 10.82 +0.17 64 0 331 0
28AUG26 145.00 C 0.00 0.00 0.00 9.12 +0.10 63 0 162 0
28AUG26 147.50 C 0.00 0.00 0.00 7.47 +0.02 62 0 1,151 0
28AUG26 150.00 C 7.06 7.06 6.26 6.35 +0.02 64 115 2,619 +47
28AUG26 152.50 C 5.62 5.62 5.30 5.06 -0.13 62 24 5,545 +16
28AUG26 155.00 C 4.07 4.57 4.06 4.09 -0.15 63 13 8,444 -1
28AUG26 157.50 C 3.91 3.91 3.24 3.27 -0.16 63 1,064 6,367 +950
28AUG26 160.00 C 2.78 3.05 2.55 2.58 -0.20 63 5,971 9,505 +5,006
28AUG26 162.50 C 2.50 2.50 2.01 2.01 -0.18 63 2,617 5,576 +2,183
28AUG26 165.00 C 1.91 1.91 1.58 1.58 -0.12 64 2,986 9,776 +851
28AUG26 167.50 C 1.50 1.50 1.33 1.25 -0.06 65 725 2,373 -104
28AUG26 170.00 C 1.20 1.20 1.10 0.94 -0.02 64 111 18,198 -42
28AUG26 172.50 C 0.00 0.00 0.00 0.68 -0.04 64 0 1,858 0
28AUG26 175.00 C 0.00 0.00 0.00 0.50 -0.05 64 0 2,705 0
28AUG26 177.50 C 0.00 0.00 0.00 0.36 -0.04 64 0 1,653 0
28AUG26 180.00 C 0.50 0.50 0.49 0.27 -0.02 64 14 1,692 -2
28AUG26 182.50 C 0.00 0.00 0.00 0.19 -0.03 64 0 915 0
28AUG26 185.00 C 0.25 0.25 0.25 0.14 -0.01 65 8 1,585 0
28AUG26 187.50 C 0.00 0.00 0.00 0.10 -0.01 65 0 623 0
28AUG26 190.00 C 0.00 0.00 0.00 0.07 -0.01 65 0 1,773 0
28AUG26 192.50 C 0.00 0.00 0.00 0.05 -0.01 65 0 510 0
28AUG26 195.00 C 0.00 0.00 0.00 0.03 -0.01 64 0 603 0
28AUG26 197.50 C 0.00 0.00 0.00 0.02 -0.01 64 0 319 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 1,995 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 67 0 800 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,387 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 81 0 18 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 89 0 53 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 93 0 55 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 76.61 +1.35 125 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 74.11 +1.35 119 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 71.61 +1.35 114 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 69.11 +1.23 109 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 66.24 +0.85 93 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 64.11 +1.34 99 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 61.62 +1.35 95 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 59.12 +1.34 91 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 56.63 +1.35 86 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 54.13 +1.35 82 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 51.63 +1.17 78 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 49.14 +1.16 74 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 46.66 +1.15 70 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 44.20 +1.50 67 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 41.69 +1.35 63 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 38.85 +1.07 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 36.52 +1.14 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 34.18 +1.17 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 31.72 +1.05 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 29.53 +0.67 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 27.09 +0.44 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 24.70 +0.19 44 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 22.95 +0.43 47 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 20.58 +0.11 44 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.66 +0.08 44 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 16.83 +0.04 44 0 30 0
29SEP26 140.00 C 0.00 0.00 0.00 14.75 -0.31 41 0 120 0
29SEP26 142.50 C 0.00 0.00 0.00 13.14 -0.33 42 0 401 0
29SEP26 145.00 C 12.50 12.50 12.50 11.65 -0.35 42 1 311 +1
29SEP26 147.50 C 0.00 0.00 0.00 10.29 -0.08 42 0 744 0
29SEP26 150.00 C 9.70 9.70 9.44 9.06 -0.10 42 85 1,895 +72
29SEP26 152.50 C 8.51 8.51 7.87 7.93 -0.13 42 47 3,551 +47
29SEP26 155.00 C 7.40 7.73 7.10 6.94 -0.15 43 160 3,072 +115
29SEP26 157.50 C 6.46 6.70 6.17 6.17 -0.08 44 68 3,323 +50
29SEP26 160.00 C 5.59 5.59 5.29 5.29 -0.07 43 184 3,862 +173
29SEP26 162.50 C 0.00 0.00 0.00 4.49 -0.39 43 0 1,297 0
29SEP26 165.00 C 4.50 4.50 4.06 3.89 -0.30 43 12 1,008 0
29SEP26 167.50 C 3.49 3.49 3.49 3.43 -0.16 44 17 1,007 +17
29SEP26 170.00 C 3.35 3.36 3.14 2.90 -0.16 44 67 3,112 +26
29SEP26 172.50 C 2.92 2.92 2.92 2.45 -0.15 44 30 829 0
29SEP26 175.00 C 2.41 2.41 2.41 2.06 -0.14 44 2 5,196 -2
29SEP26 177.50 C 2.23 2.23 2.10 1.72 -0.13 44 16 1,347 +6
29SEP26 180.00 C 1.90 1.90 1.90 1.43 -0.12 44 7 1,119 +1
29SEP26 182.50 C 0.00 0.00 0.00 1.15 -0.15 44 0 1,352 0
29SEP26 185.00 C 0.00 0.00 0.00 0.95 -0.13 44 0 1,569 0
29SEP26 187.50 C 0.00 0.00 0.00 0.78 -0.12 44 0 804 0
29SEP26 190.00 C 1.00 1.00 0.95 0.66 -0.06 44 103 1,692 +103
29SEP26 192.50 C 0.00 0.00 0.00 0.54 -0.06 44 0 466 0
29SEP26 195.00 C 0.00 0.00 0.00 0.43 -0.06 44 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.36 -0.04 44 0 602 0
29SEP26 200.00 C 0.65 0.65 0.65 0.29 -0.05 44 34 2,052 +34
29SEP26 205.00 C 0.00 0.00 0.00 0.19 -0.03 44 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 767 0
29SEP26 215.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 666 0
29SEP26 225.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 342 0
29SEP26 230.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 1,606 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.01 43 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 49 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 54 0 900 0
29SEP26 270.00 C 0.10 0.10 0.10 0.01 0.00 55 2 1,096 -2
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 59 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 62 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 63 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 70 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 75 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 80 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 82 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 84 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 86 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 88 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 90 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 92 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 94 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 96 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 98 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 76.61 +1.35 91 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 74.11 +1.35 87 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 71.61 +1.35 83 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 69.11 +1.03 79 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 66.24 +0.64 64 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 64.11 +0.99 71 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 61.62 +0.97 68 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 59.12 +0.94 65 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 56.63 +0.91 62 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 54.13 +0.86 58 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 51.63 +1.17 55 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 49.14 +1.16 52 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 46.66 +1.15 50 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 44.20 +1.28 47 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 41.69 +1.12 44 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 39.27 +1.04 43 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 36.96 +1.03 42 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 34.68 +1.00 42 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 32.47 +0.64 42 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 30.68 +0.99 45 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 28.80 +1.45 46 0 7 0
29OCT26 127.50 C 0.00 0.00 0.00 26.15 -0.07 41 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 24.41 +0.09 43 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 22.56 +0.05 43 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 20.79 +0.02 43 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 19.11 -0.01 43 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 17.52 -0.03 43 0 76 0
29OCT26 142.50 C 0.00 0.00 0.00 16.01 -0.06 43 0 140 0
29OCT26 145.00 C 0.00 0.00 0.00 14.59 +0.36 43 0 244 0
29OCT26 147.50 C 0.00 0.00 0.00 12.87 -0.33 41 0 187 0
29OCT26 150.00 C 0.00 0.00 0.00 11.66 -0.36 41 0 542 0
29OCT26 152.50 C 10.86 10.99 10.73 10.55 -0.13 41 47 982 -8
29OCT26 155.00 C 9.53 9.97 9.53 9.51 -0.42 41 64 1,762 -15
29OCT26 157.50 C 8.66 8.79 8.66 8.55 -0.45 42 21 874 0
29OCT26 160.00 C 0.00 0.00 0.00 7.67 -0.17 42 0 704 0
29OCT26 162.50 C 0.00 0.00 0.00 6.87 -0.21 42 0 979 0
29OCT26 165.00 C 6.33 6.33 6.33 6.17 -0.23 42 15 888 +15
29OCT26 167.50 C 0.00 0.00 0.00 5.54 -0.26 42 0 1,773 0
29OCT26 170.00 C 0.00 0.00 0.00 4.98 -0.28 42 2 820 +2
29OCT26 172.50 C 0.00 0.00 0.00 4.52 -0.23 43 0 584 0
29OCT26 175.00 C 4.10 4.26 4.10 4.04 -0.18 43 42 415 0
29OCT26 177.50 C 3.71 3.86 3.71 3.57 -0.17 43 45 259 0
29OCT26 180.00 C 3.41 3.42 3.41 3.14 -0.17 43 21 754 0
29OCT26 182.50 C 0.00 0.00 0.00 2.76 -0.17 43 0 65 0
29OCT26 185.00 C 0.00 0.00 0.00 2.43 -0.15 43 0 17 0
29OCT26 187.50 C 0.00 0.00 0.00 2.06 -0.21 43 0 65 0
29OCT26 190.00 C 0.00 0.00 0.00 1.80 -0.14 43 0 207 0
29OCT26 192.50 C 0.00 0.00 0.00 1.57 -0.13 43 0 142 0
29OCT26 195.00 C 0.00 0.00 0.00 1.37 -0.12 43 0 31 0
29OCT26 197.50 C 0.00 0.00 0.00 1.19 -0.11 43 0 33 0
29OCT26 200.00 C 1.68 1.68 1.68 1.03 -0.11 43 3 73 0
29OCT26 205.00 C 0.00 0.00 0.00 0.78 -0.08 43 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.58 -0.07 43 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 0.43 -0.06 43 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.32 -0.05 43 0 4 0
29OCT26 225.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 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 76.61 +0.90 73 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 74.11 +0.87 69 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 71.61 +0.85 66 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 69.11 +0.81 62 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 66.49 +0.66 56 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 64.11 +0.99 56 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 61.62 +0.69 53 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 59.12 +0.63 50 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 56.63 +0.91 48 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 54.13 +0.86 45 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 51.63 +1.17 42 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 49.45 +1.41 45 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 46.72 +1.02 39 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 44.40 +1.00 39 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 42.12 +1.00 40 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 40.25 +1.35 43 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 38.05 +1.32 43 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 35.90 +1.30 43 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 33.81 +1.27 43 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 31.77 +0.91 43 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 29.81 +1.15 43 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 27.54 -0.14 41 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 26.17 +0.29 43 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 24.43 +0.28 43 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 22.76 +0.26 43 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 21.17 +0.25 43 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 19.66 +0.24 43 0 21 0
27NOV26 142.50 C 0.00 0.00 0.00 18.22 +0.77 43 0 45 0
27NOV26 145.00 C 0.00 0.00 0.00 16.86 +0.72 43 0 39 0
27NOV26 147.50 C 0.00 0.00 0.00 15.10 +0.20 41 0 37 0
27NOV26 150.00 C 0.00 0.00 0.00 13.92 +0.17 41 0 45 0
27NOV26 152.50 C 0.00 0.00 0.00 12.82 +0.12 41 0 66 0
27NOV26 155.00 C 0.00 0.00 0.00 11.78 +0.06 42 0 195 0
27NOV26 157.50 C 11.06 11.06 11.06 10.81 -0.35 42 10 315 0
27NOV26 160.00 C 0.00 0.00 0.00 9.90 -0.08 42 0 225 0
27NOV26 162.50 C 0.00 0.00 0.00 9.06 -0.15 42 0 125 0
27NOV26 165.00 C 0.00 0.00 0.00 8.27 -0.38 42 0 75 0
27NOV26 167.50 C 7.90 7.90 7.90 7.65 -0.19 42 15 60 +15
27NOV26 170.00 C 0.00 0.00 0.00 6.95 -0.23 42 0 40 0
27NOV26 172.50 C 0.00 0.00 0.00 6.44 -0.09 43 0 15 0
27NOV26 175.00 C 0.00 0.00 0.00 5.95 +0.02 43 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 5.47 +0.09 43 0 195 0
27NOV26 180.00 C 0.00 0.00 0.00 4.95 +0.08 43 0 81 0
27NOV26 182.50 C 0.00 0.00 0.00 4.48 +0.07 43 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 4.05 +0.07 43 0 12 0
27NOV26 187.50 C 0.00 0.00 0.00 3.66 +0.07 43 0 360 0
27NOV26 190.00 C 0.00 0.00 0.00 3.30 +0.06 43 0 216 0
27NOV26 192.50 C 0.00 0.00 0.00 2.97 +0.05 43 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 2.67 +0.04 43 0 3 0
27NOV26 197.50 C 0.00 0.00 0.00 2.33 -0.03 43 0 0 0
27NOV26 200.00 C 2.70 2.70 2.70 2.10 +0.04 43 2 7 +2
27NOV26 205.00 C 0.00 0.00 0.00 1.69 +0.03 43 0 45 0
27NOV26 210.00 C 0.00 0.00 0.00 1.35 +0.02 43 0 1 0
27NOV26 215.00 C 0.00 0.00 0.00 1.08 +0.02 43 0 1 0
27NOV26 220.00 C 1.64 1.64 1.64 0.86 +0.02 43 45 78 +45
27NOV26 225.00 C 0.00 0.00 0.00 0.68 +0.01 43 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.54 +0.01 43 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.34 +0.01 43 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 0.21 0.00 43 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 76.61 +0.68 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 74.11 +0.63 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 71.61 +0.58 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 69.11 +0.81 49 0 10,006 0
30DEC26 85.00 C 0.00 0.00 0.00 66.49 +0.66 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 64.11 +0.99 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 61.62 +0.69 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 59.12 +0.63 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 56.76 +1.04 39 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 54.40 +1.06 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 52.06 +1.15 40 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 49.76 +1.05 40 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 47.48 +1.08 40 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 45.24 +1.03 40 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 43.02 +0.98 40 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 40.87 +0.97 40 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.78 +1.02 40 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 36.72 +0.91 40 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 35.10 +1.17 42 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 33.16 +1.07 42 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 31.29 +0.97 42 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 29.48 -0.01 42 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 27.36 -0.43 41 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 25.70 -0.45 41 0 32 0
30DEC26 135.00 C 0.00 0.00 0.00 24.86 +0.28 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 23.25 +0.49 43 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 22.00 +0.68 44 0 124 0
30DEC26 142.50 C 0.00 0.00 0.00 20.58 +0.92 43 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 19.21 +0.82 43 0 272 0
30DEC26 147.50 C 0.00 0.00 0.00 17.41 +0.23 42 0 111 0
30DEC26 150.00 C 0.00 0.00 0.00 16.25 +0.21 42 0 1,279 0
30DEC26 152.50 C 0.00 0.00 0.00 15.16 +0.21 42 0 1,221 0
30DEC26 155.00 C 0.00 0.00 0.00 14.12 +0.19 42 0 1,028 0
30DEC26 157.50 C 0.00 0.00 0.00 13.14 +0.18 42 0 734 0
30DEC26 160.00 C 0.00 0.00 0.00 12.28 +0.24 42 0 1,870 0
30DEC26 162.50 C 11.25 11.25 11.25 11.47 +0.24 43 50 648 0
30DEC26 165.00 C 10.75 11.00 10.75 10.70 +0.22 43 20 1,117 0
30DEC26 167.50 C 0.00 0.00 0.00 9.99 +0.19 43 0 858 0
30DEC26 170.00 C 9.36 9.58 8.98 9.35 +0.05 43 45 3,066 -33
30DEC26 172.50 C 0.00 0.00 0.00 8.63 +0.13 43 0 1,004 0
30DEC26 175.00 C 0.00 0.00 0.00 7.98 +0.13 43 0 1,117 0
30DEC26 177.50 C 0.00 0.00 0.00 7.38 +0.12 43 0 886 0
30DEC26 180.00 C 0.00 0.00 0.00 6.81 +0.11 43 0 2,534 0
30DEC26 182.50 C 6.50 6.50 6.50 6.29 +0.11 43 10 2,328 0
30DEC26 185.00 C 0.00 0.00 0.00 5.80 +0.11 43 0 467 0
30DEC26 187.50 C 0.00 0.00 0.00 5.34 +0.10 43 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 4.92 +0.09 43 0 1,595 0
30DEC26 192.50 C 0.00 0.00 0.00 4.52 +0.08 43 0 187 0
30DEC26 195.00 C 0.00 0.00 0.00 4.16 +0.08 43 0 774 0
30DEC26 197.50 C 0.00 0.00 0.00 3.82 +0.07 43 0 224 0
30DEC26 200.00 C 0.00 0.00 0.00 3.62 +0.18 44 0 1,109 0
30DEC26 205.00 C 0.00 0.00 0.00 2.96 +0.06 43 0 328 0
30DEC26 210.00 C 0.00 0.00 0.00 2.49 +0.06 43 0 335 0
30DEC26 215.00 C 0.00 0.00 0.00 2.08 +0.04 43 0 213 0
30DEC26 220.00 C 0.00 0.00 0.00 1.80 +0.09 44 0 2,977 0
30DEC26 225.00 C 0.00 0.00 0.00 1.46 +0.03 43 0 93 0
30DEC26 230.00 C 0.00 0.00 0.00 1.22 +0.03 43 0 409 0
30DEC26 235.00 C 0.00 0.00 0.00 1.02 +0.03 43 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.85 +0.03 43 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 0.70 +0.01 43 0 1,415 0
30DEC26 250.00 C 1.40 1.40 1.40 0.58 +0.01 43 22 791 -22
30DEC26 255.00 C 0.00 0.00 0.00 0.48 +0.01 43 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.40 +0.01 43 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.33 +0.01 43 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.28 +0.01 43 0 252 0
30DEC26 275.00 C 0.00 0.00 0.00 0.23 +0.01 43 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.19 +0.01 43 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.13 0.00 43 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 305 0
30DEC26 300.00 C 0.00 0.00 0.00 0.09 0.00 43 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.06 0.00 43 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.04 0.00 43 0 1,427 0
30DEC26 330.00 C 0.00 0.00 0.00 0.03 0.00 44 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 77.08 +0.36 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 74.72 +1.24 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 72.37 +1.34 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 70.03 +1.40 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 67.72 +1.39 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 65.43 +1.39 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 63.16 +1.26 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 60.92 +1.37 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 58.72 +1.36 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 56.55 +1.35 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 54.42 +1.34 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 52.32 +1.32 43 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 50.27 +1.31 43 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 48.26 +1.30 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 46.30 +1.27 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 44.38 +1.25 43 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 42.18 +0.90 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 40.37 +0.87 42 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 38.83 +1.02 43 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 36.90 +0.72 42 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 35.25 +0.65 42 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 33.96 +0.90 43 0 3 0
30MAR27 130.00 C 31.87 31.87 31.87 32.41 +0.83 43 1 169 -1
30MAR27 132.50 C 0.00 0.00 0.00 30.93 +0.78 43 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 29.50 +0.74 43 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 28.11 +0.68 43 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 26.80 +0.66 43 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 25.55 +0.64 44 0 154 0
30MAR27 145.00 C 0.00 0.00 0.00 24.35 +0.63 44 0 464 0
30MAR27 147.50 C 0.00 0.00 0.00 22.93 +0.36 43 0 1,416 0
30MAR27 150.00 C 22.00 22.00 22.00 21.83 +0.36 43 3 1,885 +3
30MAR27 152.50 C 0.00 0.00 0.00 20.78 +0.36 43 0 306 0
30MAR27 155.00 C 0.00 0.00 0.00 19.78 +0.34 43 0 313 0
30MAR27 157.50 C 0.00 0.00 0.00 18.83 +0.31 44 0 1,123 0
30MAR27 160.00 C 0.00 0.00 0.00 17.85 +0.20 44 0 1,420 0
30MAR27 162.50 C 0.00 0.00 0.00 16.96 +0.14 44 0 458 0
30MAR27 165.00 C 0.00 0.00 0.00 16.11 +0.08 44 0 333 0
30MAR27 167.50 C 0.00 0.00 0.00 15.29 +0.02 44 0 414 0
30MAR27 170.00 C 0.00 0.00 0.00 14.92 +0.36 45 0 414 0
30MAR27 172.50 C 0.00 0.00 0.00 14.24 +0.48 45 0 360 0
30MAR27 175.00 C 0.00 0.00 0.00 13.58 +0.46 45 0 592 0
30MAR27 177.50 C 0.00 0.00 0.00 12.60 +0.09 44 0 434 0
30MAR27 180.00 C 0.00 0.00 0.00 12.01 -0.04 44 0 592 0
30MAR27 182.50 C 0.00 0.00 0.00 11.34 -0.18 44 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 10.72 +0.38 44 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 10.42 +0.67 45 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 10.06 +0.76 45 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 9.43 +0.54 45 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 8.77 0.00 45 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 8.39 +0.09 45 0 55 0
30MAR27 200.00 C 0.00 0.00 0.00 7.84 +0.22 45 0 405 0
30MAR27 205.00 C 0.00 0.00 0.00 7.02 +0.21 45 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 6.28 +0.19 45 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 5.62 +0.18 45 0 185 0
30MAR27 220.00 C 0.00 0.00 0.00 5.02 +0.17 45 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 4.62 +0.16 45 0 300 0
30MAR27 230.00 C 0.00 0.00 0.00 4.01 +0.15 45 0 855 0
30MAR27 235.00 C 0.00 0.00 0.00 3.58 +0.14 45 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 3.19 +0.12 45 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 2.85 +0.12 45 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 2.62 +0.19 45 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 2.27 +0.10 45 0 73 0
30MAR27 260.00 C 0.00 0.00 0.00 2.02 +0.09 45 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 1.81 +0.09 45 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 1.66 +0.13 45 0 1,097 0
30MAR27 275.00 C 0.00 0.00 0.00 1.44 +0.08 45 0 482 0
29JUN27 75.00 C 0.00 0.00 0.00 77.81 +1.09 48 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 75.52 +1.41 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 73.25 +1.40 47 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 71.01 +1.39 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 68.80 +1.38 47 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 66.62 +1.38 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 64.47 +1.37 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 62.35 +1.35 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 60.27 +1.34 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 58.24 +1.33 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 56.21 +1.29 46 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 54.25 -0.16 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 52.37 +1.28 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 50.50 +1.26 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 48.67 +1.26 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 46.87 +1.20 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 45.14 +1.19 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 43.47 +1.17 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 41.84 +1.15 45 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 40.25 +1.12 46 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 38.72 +1.12 46 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 37.23 +1.07 45 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 35.80 +1.06 45 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 34.42 +1.03 45 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 33.08 +1.00 46 0 4 0
29JUN27 137.50 C 0.00 0.00 0.00 31.79 +0.96 46 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 30.56 +0.96 45 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 29.37 +0.93 46 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 28.23 +0.90 46 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 27.14 +0.88 46 0 0 0
29JUN27 150.00 C 25.50 25.50 25.50 25.50 +0.26 45 1 3 +1
29JUN27 152.50 C 0.00 0.00 0.00 24.48 +0.22 45 0 45 0
29JUN27 155.00 C 0.00 0.00 0.00 23.57 +0.25 45 0 85 0
29JUN27 157.50 C 0.00 0.00 0.00 22.66 +0.24 45 0 0 0
29JUN27 160.00 C 22.42 22.42 22.42 21.80 +0.39 45 4 45 +1
29JUN27 162.50 C 0.00 0.00 0.00 21.02 +0.28 45 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 20.23 +0.28 46 0 15 0
29JUN27 167.50 C 0.00 0.00 0.00 19.47 +0.27 46 0 113 0
29JUN27 170.00 C 0.00 0.00 0.00 18.50 -0.12 45 0 64 0
29JUN27 172.50 C 0.00 0.00 0.00 17.82 -0.14 46 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 17.18 -0.14 46 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 16.56 -0.15 46 0 105 0
29JUN27 180.00 C 0.00 0.00 0.00 15.98 -0.06 46 0 214 0
29JUN27 182.50 C 0.00 0.00 0.00 15.43 +0.06 46 0 81 0
29JUN27 185.00 C 0.00 0.00 0.00 14.50 +0.33 46 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 13.95 +0.28 46 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 13.70 +0.49 47 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 13.16 +0.40 47 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 12.65 +0.33 47 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 12.13 +0.50 47 0 79 0
29JUN27 200.00 C 0.00 0.00 0.00 11.63 +0.24 46 0 14 0
29JUN27 205.00 C 0.00 0.00 0.00 10.64 +0.25 46 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 9.75 +0.21 46 0 500 0
29JUN27 215.00 C 0.00 0.00 0.00 9.00 +0.47 46 0 32 0
29JUN27 220.00 C 0.00 0.00 0.00 8.26 +0.44 46 0 1 0
29JUN27 225.00 C 0.00 0.00 0.00 7.52 +0.42 46 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 6.93 +0.37 46 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 6.39 +0.35 46 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 5.86 +0.33 46 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 5.33 +0.17 46 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 4.91 +0.28 46 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 4.54 +0.26 46 0 0 0
29JUN27 260.00 C 5.26 5.26 5.26 4.05 +0.13 46 30 30 +30
29JUN27 265.00 C 0.00 0.00 0.00 3.69 +0.13 46 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 3.36 +0.09 46 0 33 0
29JUN27 275.00 C 0.00 0.00 0.00 3.12 +0.09 46 0 9 0
TOTAL CALL 24,632 257,942 +12,713
21AUG26 130.00 P 0.35 0.35 0.35 0.24 -0.04 118 10 203 +10
21AUG26 131.00 P 0.00 0.00 0.00 0.30 -0.05 119 0 11 0
21AUG26 132.00 P 0.44 0.44 0.44 0.37 -0.06 118 15 25 +15
21AUG26 133.00 P 0.50 0.50 0.45 0.45 -0.07 119 30 331 +30
21AUG26 134.00 P 0.58 0.62 0.58 0.56 -0.06 119 23 102 +23
21AUG26 135.00 P 0.74 0.74 0.66 0.67 -0.07 120 652 1,073 +584
21AUG26 136.00 P 0.76 0.76 0.76 0.76 -0.13 118 25 129 +17
21AUG26 137.00 P 0.88 0.88 0.88 0.95 -0.08 120 1 51 0
21AUG26 138.00 P 1.00 1.20 0.96 1.09 -0.13 119 50 94 0
21AUG26 139.00 P 1.21 1.24 1.15 1.24 -0.18 117 43 155 +28
21AUG26 140.00 P 1.36 1.58 1.23 1.42 -0.22 117 290 6,888 -56
21AUG26 141.00 P 1.58 1.61 1.58 1.65 -0.25 117 27 171 -7
21AUG26 142.00 P 1.68 1.68 1.68 1.96 -0.19 118 40 236 +40
21AUG26 143.00 P 2.10 2.10 2.10 2.26 -0.19 119 10 119 -10
21AUG26 144.00 P 0.00 0.00 0.00 2.56 -0.25 118 0 62 0
21AUG26 145.00 P 2.65 2.90 2.45 2.90 -0.23 119 229 587 +35
21AUG26 146.00 P 0.00 0.00 0.00 3.26 -0.24 118 0 377 0
21AUG26 147.00 P 3.30 3.60 3.20 3.60 -0.35 117 31 253 -1
21AUG26 148.00 P 3.80 4.10 3.50 3.93 -0.35 115 44 678 +4
21AUG26 149.00 P 4.35 4.56 4.08 4.48 -0.34 117 63 413 +46
21AUG26 150.00 P 4.68 5.06 4.18 5.00 -0.20 118 256 2,344 -12
21AUG26 152.50 P 6.21 6.48 5.76 6.17 -0.53 114 47 1,089 +10
21AUG26 155.00 P 7.71 7.78 7.29 8.13 -0.31 124 105 839 -10
21AUG26 157.50 P 9.49 9.49 9.49 9.88 -0.01 125 30 210 +15
21AUG26 160.00 P 11.64 11.64 10.93 11.16 -0.65 110 84 48 -45
21AUG26 162.50 P 0.00 0.00 0.00 13.60 -0.26 124 0 33 0
21AUG26 165.00 P 0.00 0.00 0.00 15.30 -0.67 109 0 25 0
21AUG26 167.50 P 0.00 0.00 0.00 17.62 -0.52 113 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 19.59 -0.85 85 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 22.28 -0.46 113 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 24.60 -0.52 103 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 27.15 -0.60 118 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 29.59 -0.50 118 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 32.05 -0.50 117 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 34.53 -0.48 118 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 37.02 -0.46 120 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 39.51 -0.50 121 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 42.00 -0.42 0 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 44.50 -0.44 0 0 0 0
21AUG26 197.50 P 0.00 0.00 0.00 47.00 -0.43 0 0 0 0
21AUG26 200.00 P 0.00 0.00 0.00 49.50 -0.42 0 0 0 0
21AUG26 202.50 P 0.00 0.00 0.00 52.00 -0.42 0 0 0 0
21AUG26 205.00 P 0.00 0.00 0.00 54.50 -0.52 0 0 0 0
21AUG26 207.50 P 0.00 0.00 0.00 57.00 -0.40 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 106 0 358 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 96 0 45 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 45 0
28AUG26 117.50 P 0.00 0.00 0.00 0.04 -0.01 66 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 0.06 -0.02 65 0 102 0
28AUG26 122.50 P 0.00 0.00 0.00 0.11 -0.03 65 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 0.18 -0.05 64 0 2 0
28AUG26 127.50 P 0.00 0.00 0.00 0.30 -0.07 64 0 2,048 0
28AUG26 130.00 P 0.70 0.72 0.69 0.47 -0.09 64 525 1,922 +525
28AUG26 132.50 P 0.84 0.88 0.84 0.72 -0.12 64 2 359 +1
28AUG26 135.00 P 1.22 1.22 1.01 1.06 -0.15 65 3,789 4,099 +2,244
28AUG26 137.50 P 1.50 1.60 1.50 1.51 -0.17 65 216 3,390 +30
28AUG26 140.00 P 2.13 2.28 1.82 2.09 -0.19 65 546 10,370 -103
28AUG26 142.50 P 2.59 2.81 2.40 2.73 -0.35 64 157 2,597 -44
28AUG26 145.00 P 3.79 3.79 3.20 3.65 -0.14 65 200 4,272 -9
28AUG26 147.50 P 4.37 4.56 4.03 4.67 -0.36 65 64 2,415 -53
28AUG26 150.00 P 5.40 5.80 5.10 5.79 -0.38 64 2,519 18,409 +995
28AUG26 152.50 P 7.10 7.10 6.43 7.10 -0.29 64 102 18,238 -63
28AUG26 155.00 P 8.80 8.80 8.00 8.49 -0.48 62 107 35,370 -81
28AUG26 157.50 P 10.00 10.00 10.00 10.18 -0.82 63 3 3,053 0
28AUG26 160.00 P 11.60 12.19 11.60 12.19 +0.08 66 13 90,419 -11
28AUG26 162.50 P 12.33 13.32 12.33 13.97 -0.45 64 22 31,430 -21
28AUG26 165.00 P 0.00 0.00 0.00 16.00 -0.45 64 0 5,129 0
28AUG26 167.50 P 0.00 0.00 0.00 18.12 -0.44 64 0 2,692 0
28AUG26 170.00 P 0.00 0.00 0.00 20.31 -0.44 64 0 1,969 0
28AUG26 172.50 P 0.00 0.00 0.00 22.59 -0.44 64 0 2,782 0
28AUG26 175.00 P 0.00 0.00 0.00 24.92 -1.18 64 0 930 0
28AUG26 177.50 P 27.50 27.50 27.50 27.28 -0.70 64 4 1,179 -4
28AUG26 180.00 P 0.00 0.00 0.00 29.68 -1.03 64 0 877 0
28AUG26 182.50 P 0.00 0.00 0.00 32.11 -0.51 64 0 320 0
28AUG26 185.00 P 0.00 0.00 0.00 34.57 -0.83 64 0 281 0
28AUG26 187.50 P 0.00 0.00 0.00 37.03 -0.45 63 0 130 0
28AUG26 190.00 P 0.00 0.00 0.00 39.52 -0.79 65 0 260 0
28AUG26 192.50 P 0.00 0.00 0.00 42.00 -0.42 0 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 44.50 -0.75 0 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 47.00 -0.73 0 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 49.50 -0.71 0 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 54.50 -0.68 0 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 59.50 -0.40 0 0 122 0
28AUG26 215.00 P 0.00 0.00 0.00 64.50 -0.40 0 0 0 0
28AUG26 220.00 P 68.50 68.50 68.50 69.50 -0.40 0 3 3 0
28AUG26 225.00 P 0.00 0.00 0.00 74.50 -0.40 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 79.50 -0.40 0 0 0 0
28AUG26 235.00 P 83.50 83.80 83.50 84.50 -0.40 0 5 5 0
28AUG26 240.00 P 0.00 0.00 0.00 89.50 -0.40 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 94.50 -0.40 0 0 0 0
28AUG26 250.00 P 99.70 99.70 99.70 99.50 -0.40 0 2 2 0
28AUG26 255.00 P 0.00 0.00 0.00 104.50 -0.40 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 109.50 -0.40 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 114.50 -0.40 0 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 119.50 -0.40 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 124.50 -0.40 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 1,848 0
29SEP26 102.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.07 -0.03 44 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.11 -0.04 44 0 1,201 0
29SEP26 112.50 P 0.00 0.00 0.00 0.17 -0.05 44 0 370 0
29SEP26 115.00 P 0.55 0.55 0.55 0.24 -0.07 43 10 376 -10
29SEP26 117.50 P 0.00 0.00 0.00 0.37 -0.07 44 0 288 0
29SEP26 120.00 P 0.00 0.00 0.00 0.51 -0.13 44 0 540 0
29SEP26 122.50 P 0.00 0.00 0.00 0.70 -0.18 44 0 206 0
29SEP26 125.00 P 1.25 1.25 1.25 0.96 -0.19 44 10 368 0
29SEP26 127.50 P 1.48 1.57 1.48 1.29 -0.24 44 11 264 -4
29SEP26 130.00 P 2.02 2.02 1.80 1.72 -0.26 44 103 878 +97
29SEP26 132.50 P 0.00 0.00 0.00 2.23 -0.11 44 0 521 0
29SEP26 135.00 P 2.89 2.89 2.73 2.82 -0.32 44 157 2,648 0
29SEP26 137.50 P 3.46 3.73 3.38 3.48 -0.37 44 200 3,409 +86
29SEP26 140.00 P 4.62 4.62 4.05 4.31 -0.31 44 87 4,762 -16
29SEP26 142.50 P 5.49 5.49 5.10 5.20 -0.44 44 32 2,206 -24
29SEP26 145.00 P 6.10 6.38 5.95 6.23 -0.45 45 260 3,224 +159
29SEP26 147.50 P 7.08 7.48 7.08 7.38 -0.41 45 20 3,663 -10
29SEP26 150.00 P 8.80 8.80 8.00 8.62 -0.50 45 143 7,956 +37
29SEP26 152.50 P 9.70 9.92 9.70 9.92 -0.21 44 182 3,805 +168
29SEP26 155.00 P 11.50 11.53 10.88 11.47 -0.33 45 81 3,475 +55
29SEP26 157.50 P 0.00 0.00 0.00 13.12 -0.04 46 0 2,861 0
29SEP26 160.00 P 15.05 15.05 14.00 14.79 -0.26 46 15 8,040 -6
29SEP26 162.50 P 16.83 16.83 16.83 16.62 -0.21 46 6 2,391 -6
29SEP26 165.00 P 18.72 18.72 18.72 18.49 -0.23 47 6 595 -6
29SEP26 167.50 P 0.00 0.00 0.00 20.49 -0.21 47 0 803 0
29SEP26 170.00 P 0.00 0.00 0.00 22.53 +0.13 48 0 920 0
29SEP26 172.50 P 0.00 0.00 0.00 24.08 -0.40 44 0 986 0
29SEP26 175.00 P 25.60 25.60 25.60 26.19 -0.39 45 6 1,051 0
29SEP26 177.50 P 0.00 0.00 0.00 28.83 -0.81 48 0 1,223 0
29SEP26 180.00 P 0.00 0.00 0.00 31.05 -0.86 49 0 5,323 0
29SEP26 182.50 P 0.00 0.00 0.00 33.18 -1.08 48 1 695 0
29SEP26 185.00 P 35.80 35.80 35.80 35.45 -0.63 48 6 1,254 -6
29SEP26 187.50 P 0.00 0.00 0.00 38.02 -0.37 51 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 40.11 -0.62 48 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 42.82 -0.67 53 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 45.21 -0.25 54 0 426 0
29SEP26 197.50 P 0.00 0.00 0.00 47.15 -0.98 46 0 325 0
29SEP26 200.00 P 50.00 50.00 50.00 49.92 -0.47 53 2 1,236 -2
29SEP26 205.00 P 0.00 0.00 0.00 54.89 -0.70 56 0 1,543 0
29SEP26 210.00 P 0.00 0.00 0.00 59.73 -0.67 56 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 64.50 -0.82 0 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 69.50 -0.86 0 0 239 0
29SEP26 225.00 P 0.00 0.00 0.00 74.50 -0.40 0 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 79.50 -0.67 0 0 1,010 0
29SEP26 235.00 P 0.00 0.00 0.00 84.50 -0.61 0 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 89.50 -0.52 0 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 94.50 -0.42 0 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 99.50 -0.40 0 0 106 0
29SEP26 255.00 P 0.00 0.00 0.00 104.50 -0.45 0 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 109.50 -0.50 0 0 41 0
29SEP26 265.00 P 0.00 0.00 0.00 114.50 -0.40 0 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 119.50 -0.46 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 124.50 -0.40 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 129.50 -0.47 0 0 14 -2
29SEP26 285.00 P 0.00 0.00 0.00 134.50 -0.50 0 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 139.50 -0.50 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 144.50 -0.45 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 149.50 -0.46 0 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 159.50 -0.45 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 169.50 -0.46 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 179.50 -0.52 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 189.50 -0.53 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 199.50 -0.53 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 209.50 -0.52 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 219.50 -0.52 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 229.50 -0.53 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 239.50 -0.40 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 249.50 -0.53 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 259.50 -0.53 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 269.50 -0.52 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 279.50 -0.51 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 289.50 -0.52 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 299.50 -0.40 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 51 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.08 -0.02 43 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.12 -0.03 43 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.17 -0.04 43 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.25 -0.05 43 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.34 -0.08 43 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.46 -0.09 42 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.63 -0.11 43 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.82 -0.14 43 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 1.07 -0.16 43 0 2 0
29OCT26 120.00 P 1.63 1.63 1.63 1.39 -0.16 43 100 168 +100
29OCT26 122.50 P 0.00 0.00 0.00 1.73 -0.20 43 0 45 0
29OCT26 125.00 P 0.00 0.00 0.00 2.13 -0.33 43 0 84 0
29OCT26 127.50 P 0.00 0.00 0.00 2.63 -0.27 43 0 224 0
29OCT26 130.00 P 3.28 3.28 3.28 3.28 -0.12 43 5 340 +5
29OCT26 132.50 P 4.07 4.07 4.07 3.95 -0.09 43 15 415 0
29OCT26 135.00 P 4.76 4.76 4.51 4.68 -0.10 43 45 361 +5
29OCT26 137.50 P 5.43 5.43 5.43 5.53 -0.23 43 15 243 0
29OCT26 140.00 P 6.15 6.23 6.05 6.43 -0.05 43 32 815 +10
29OCT26 142.50 P 7.31 7.31 7.24 7.48 -0.27 43 20 357 +10
29OCT26 145.00 P 8.64 8.65 8.50 8.54 -0.34 44 127 2,817 +1
29OCT26 147.50 P 9.52 9.77 9.47 9.77 -0.39 44 61 1,860 +1
29OCT26 150.00 P 10.69 11.19 10.69 11.04 -0.36 44 52 4,236 +3
29OCT26 152.50 P 12.07 12.70 12.06 12.46 +0.03 44 78 1,173 +8
29OCT26 155.00 P 13.31 13.90 13.31 13.90 -0.23 44 30 2,146 0
29OCT26 157.50 P 0.00 0.00 0.00 15.47 -0.45 44 0 778 0
29OCT26 160.00 P 17.01 17.01 17.01 17.13 -0.47 44 13 742 +13
29OCT26 162.50 P 0.00 0.00 0.00 18.26 -0.56 43 0 661 0
29OCT26 165.00 P 0.00 0.00 0.00 20.04 -0.57 43 0 521 0
29OCT26 167.50 P 0.00 0.00 0.00 21.83 -0.57 43 0 209 0
29OCT26 170.00 P 0.00 0.00 0.00 23.71 -0.57 43 0 258 0
29OCT26 172.50 P 0.00 0.00 0.00 25.66 -0.57 43 0 62 0
29OCT26 175.00 P 0.00 0.00 0.00 27.62 -0.57 43 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 30.06 -1.10 44 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 32.16 -1.16 44 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 34.30 -1.19 45 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 36.47 -1.27 45 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 38.67 -1.31 45 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 40.91 -1.33 45 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 43.17 -1.33 45 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 45.45 -1.63 45 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 47.75 -1.73 45 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 50.47 -0.99 48 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 54.89 -1.95 45 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 59.73 -2.10 45 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 64.72 -1.04 48 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 69.50 -1.09 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 74.50 -0.98 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 79.50 -0.85 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 84.50 -0.75 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 89.50 -0.68 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 94.50 -0.61 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 99.50 -0.56 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 104.50 -0.53 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 109.50 -0.53 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 114.50 -0.54 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 119.50 -0.53 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 124.50 -0.52 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.06 0.00 43 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.26 -0.01 43 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.47 -0.02 43 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.61 -0.03 43 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.80 -0.03 43 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 1.01 -0.04 43 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 1.28 -0.04 43 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.57 -0.06 43 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 1.95 -0.06 43 0 0 0
27NOV26 120.00 P 2.60 2.60 2.60 2.34 -0.07 43 200 235 +200
27NOV26 122.50 P 3.20 3.20 3.20 2.85 -0.07 43 50 59 +50
27NOV26 125.00 P 0.00 0.00 0.00 3.46 -0.08 43 0 49 0
27NOV26 127.50 P 0.00 0.00 0.00 4.11 -0.10 43 0 1,060 0
27NOV26 130.00 P 4.85 4.85 4.85 4.80 -0.10 43 1 311 -1
27NOV26 132.50 P 5.65 5.65 5.65 5.57 -0.12 43 15 46 +10
27NOV26 135.00 P 6.43 6.43 6.15 6.43 -0.13 43 110 147 +110
27NOV26 137.50 P 7.45 7.45 7.11 7.30 -0.16 43 40 80 +34
27NOV26 140.00 P 8.53 8.53 8.25 8.30 +0.11 43 103 570 +61
27NOV26 142.50 P 9.38 9.38 9.34 9.42 +0.15 44 29 256 +29
27NOV26 145.00 P 10.49 10.66 10.49 10.58 +0.13 44 341 660 +275
27NOV26 147.50 P 0.00 0.00 0.00 11.84 +0.12 44 0 350 0
27NOV26 150.00 P 12.95 12.99 12.74 13.11 -0.14 44 61 649 +61
27NOV26 152.50 P 14.34 14.73 14.13 14.54 -0.13 44 132 887 +102
27NOV26 155.00 P 15.82 16.03 15.61 16.01 +0.10 44 100 665 +100
27NOV26 157.50 P 0.00 0.00 0.00 17.49 +0.62 44 0 617 0
27NOV26 160.00 P 19.03 19.03 19.01 19.16 +0.11 45 30 605 +30
27NOV26 162.50 P 21.00 21.00 21.00 20.83 +0.10 45 1 253 +1
27NOV26 165.00 P 0.00 0.00 0.00 22.48 +0.34 45 0 110 0
27NOV26 167.50 P 0.00 0.00 0.00 23.66 -0.28 43 0 1 0
27NOV26 170.00 P 0.00 0.00 0.00 26.01 -0.50 45 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 27.92 -0.49 45 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 29.86 -0.57 45 0 0 0
27NOV26 177.50 P 32.20 32.20 32.20 31.77 -0.68 45 4 4 +4
27NOV26 180.00 P 0.00 0.00 0.00 33.88 -0.61 45 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 35.95 -0.70 46 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 38.04 -0.78 46 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 40.17 -0.82 46 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 42.37 -0.87 46 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 44.62 -0.90 47 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 46.90 -0.92 47 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 49.20 -0.93 48 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 51.50 -1.01 48 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 56.16 -1.13 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 60.86 -1.32 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 65.57 -1.54 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 70.29 -1.62 50 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 75.38 -1.28 53 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 80.10 -1.31 53 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 84.85 -1.32 52 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 89.50 -3.10 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 94.50 -1.18 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 99.50 -0.96 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 104.50 -0.73 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 109.50 -0.62 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 114.50 -0.56 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 119.50 -0.53 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 124.50 -0.53 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 0.00 43 0 45 0
30DEC26 77.50 P 0.50 0.50 0.50 0.05 0.00 44 4 4 +4
30DEC26 80.00 P 0.44 0.44 0.44 0.07 0.00 43 45 45 +45
30DEC26 82.50 P 0.52 0.52 0.52 0.10 0.00 43 90 95 +90
30DEC26 85.00 P 0.59 0.65 0.59 0.14 0.00 43 75 75 +75
30DEC26 87.50 P 0.00 0.00 0.00 0.20 0.00 43 0 54 0
30DEC26 90.00 P 0.85 0.85 0.85 0.27 0.00 43 7 7 +7
30DEC26 92.50 P 0.92 0.92 0.92 0.36 0.00 43 6 6 +6
30DEC26 95.00 P 0.00 0.00 0.00 0.46 -0.02 43 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.60 -0.01 43 0 15 0
30DEC26 100.00 P 1.35 1.35 1.35 0.76 -0.02 43 1 1,454 0
30DEC26 102.50 P 0.00 0.00 0.00 0.96 -0.05 43 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 1.19 -0.03 43 0 129 0
30DEC26 107.50 P 0.00 0.00 0.00 1.47 -0.03 43 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 1.77 -0.04 43 0 2,079 0
30DEC26 112.50 P 0.00 0.00 0.00 2.16 -0.11 43 0 8 0
30DEC26 115.00 P 0.00 0.00 0.00 2.55 -0.12 43 0 122 0
30DEC26 117.50 P 0.00 0.00 0.00 3.13 -0.06 44 0 36 0
30DEC26 120.00 P 3.55 3.55 3.55 3.67 -0.06 44 1 487 +1
30DEC26 122.50 P 0.00 0.00 0.00 4.25 -0.08 44 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 4.90 -0.12 44 0 378 0
30DEC26 127.50 P 0.00 0.00 0.00 5.55 -0.17 43 0 301 0
30DEC26 130.00 P 0.00 0.00 0.00 6.45 -0.10 44 0 4,732 0
30DEC26 132.50 P 0.00 0.00 0.00 7.14 -0.29 43 0 393 0
30DEC26 135.00 P 8.10 8.15 8.10 8.15 +0.05 44 2 662 -1
30DEC26 137.50 P 8.95 9.30 8.95 9.14 -0.22 44 55 473 +45
30DEC26 140.00 P 10.31 10.36 10.00 10.21 -0.06 44 32 4,276 +22
30DEC26 142.50 P 11.11 11.11 11.11 11.36 -0.18 44 15 1,261 +15
30DEC26 145.00 P 0.00 0.00 0.00 12.60 -0.21 44 0 2,662 0
30DEC26 147.50 P 0.00 0.00 0.00 13.91 -0.18 44 0 941 0
30DEC26 150.00 P 14.86 15.35 14.86 15.21 -0.16 44 35 3,422 +14
30DEC26 152.50 P 16.29 16.29 16.10 16.65 -0.19 45 13 1,055 -2
30DEC26 155.00 P 0.00 0.00 0.00 18.13 -0.20 45 0 2,191 0
30DEC26 157.50 P 19.38 19.38 19.38 19.05 -0.19 43 9 1,905 0
30DEC26 160.00 P 0.00 0.00 0.00 20.85 -0.59 44 0 1,661 0
30DEC26 162.50 P 0.00 0.00 0.00 22.52 -0.60 44 0 934 0
30DEC26 165.00 P 0.00 0.00 0.00 24.48 -0.32 45 0 817 0
30DEC26 167.50 P 0.00 0.00 0.00 26.01 -0.54 45 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 28.15 -0.26 46 0 1,390 0
30DEC26 172.50 P 0.00 0.00 0.00 29.41 -0.86 44 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 31.28 -0.87 44 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 33.22 -0.91 44 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 35.18 -0.98 44 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 37.20 -0.99 45 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 39.23 -1.01 45 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 41.64 -0.75 46 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 43.53 -1.03 45 0 215 0
30DEC26 192.50 P 0.00 0.00 0.00 45.92 -0.82 46 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 48.00 -0.93 46 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 50.25 -0.96 47 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 52.54 -0.96 47 0 1,580 0
30DEC26 205.00 P 0.00 0.00 0.00 57.05 -1.06 48 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 61.85 -1.01 49 0 234 0
30DEC26 215.00 P 0.00 0.00 0.00 66.57 -1.09 50 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 71.64 -0.90 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 76.05 -1.44 52 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 81.14 -1.34 54 0 283 0
30DEC26 235.00 P 0.00 0.00 0.00 85.82 -1.71 54 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 90.59 -2.03 55 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 95.28 -2.47 54 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 100.00 -2.54 54 0 226 0
30DEC26 255.00 P 0.00 0.00 0.00 104.71 -2.63 52 0 249 0
30DEC26 260.00 P 0.00 0.00 0.00 109.50 -2.40 0 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 114.50 -2.11 0 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 119.50 -1.80 0 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 124.50 -1.51 0 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 129.50 -1.32 0 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 134.50 -1.10 0 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 139.50 -0.91 0 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 144.50 -0.76 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 149.50 -0.65 0 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 159.50 -0.54 0 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 169.50 -0.46 0 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 179.50 -0.52 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 189.50 -0.53 0 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 199.50 -0.53 0 0 78 0
30MAR27 75.00 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 0.38 0.00 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.48 +0.01 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.63 +0.01 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.77 +0.01 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.96 +0.01 45 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.17 +0.01 45 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.41 +0.02 45 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 1.71 +0.02 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 2.00 +0.02 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.37 +0.02 45 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 2.78 +0.02 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.19 +0.03 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.69 +0.02 45 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 4.24 +0.03 45 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 4.78 +0.02 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.43 +0.02 45 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 6.13 +0.02 45 0 0 0
30MAR27 120.00 P 6.80 6.80 6.80 6.67 -0.34 44 5 3,712 +5
30MAR27 122.50 P 0.00 0.00 0.00 7.82 +0.01 45 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 8.72 +0.01 45 0 65 0
30MAR27 127.50 P 0.00 0.00 0.00 9.63 +0.02 45 0 371 0
30MAR27 130.00 P 0.00 0.00 0.00 10.32 -0.20 45 0 654 0
30MAR27 132.50 P 0.00 0.00 0.00 11.38 -0.21 45 0 288 0
30MAR27 135.00 P 12.67 12.67 12.26 12.56 -0.13 45 6 393 +5
30MAR27 137.50 P 0.00 0.00 0.00 13.68 -0.11 45 0 302 0
30MAR27 140.00 P 14.92 14.92 14.92 14.87 -0.05 46 1 791 -1
30MAR27 142.50 P 15.60 15.60 15.60 16.11 -0.11 46 1 517 -1
30MAR27 145.00 P 0.00 0.00 0.00 17.40 -0.09 46 0 562 0
30MAR27 147.50 P 18.41 18.41 18.41 18.76 -0.07 46 15 1,599 +15
30MAR27 150.00 P 19.74 19.98 19.68 20.13 -0.02 46 5 2,642 +1
30MAR27 152.50 P 21.52 21.76 21.24 21.61 -0.04 46 44 527 +22
30MAR27 155.00 P 22.47 23.01 22.47 22.82 -0.34 46 63 1,302 +14
30MAR27 157.50 P 0.00 0.00 0.00 23.97 -0.70 45 0 1,660 0
30MAR27 160.00 P 26.04 26.04 26.04 26.04 -0.15 46 20 1,704 +20
30MAR27 162.50 P 0.00 0.00 0.00 27.38 -0.45 46 0 506 0
30MAR27 165.00 P 0.00 0.00 0.00 29.05 -0.48 46 0 304 0
30MAR27 167.50 P 0.00 0.00 0.00 30.76 -0.48 46 0 287 0
30MAR27 170.00 P 0.00 0.00 0.00 32.51 -0.45 46 0 343 0
30MAR27 172.50 P 0.00 0.00 0.00 34.30 -0.38 46 1 347 +1
30MAR27 175.00 P 0.00 0.00 0.00 34.65 -1.91 43 0 267 0
30MAR27 177.50 P 37.50 37.50 37.50 37.98 -0.46 46 1 346 0
30MAR27 180.00 P 0.00 0.00 0.00 39.86 -0.48 47 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 41.77 -0.47 47 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 43.72 -0.43 47 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 45.69 -0.49 47 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 47.68 -0.56 47 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 49.70 -0.59 47 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 51.98 -0.38 48 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 53.80 -0.63 47 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 55.88 -0.69 48 0 104 0
30MAR27 205.00 P 0.00 0.00 0.00 60.10 -0.85 48 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 64.40 -0.96 48 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 68.93 -0.94 49 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 73.71 -0.79 50 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 78.54 -0.61 51 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 83.25 -0.62 52 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 88.23 -0.45 54 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 93.15 -0.37 55 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 98.01 -0.39 56 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 102.96 -0.40 58 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 107.81 -0.54 59 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 112.57 -0.80 59 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 117.38 -1.05 60 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 122.12 -1.40 61 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 126.81 -1.84 61 0 86 0
29JUN27 75.00 P 0.00 0.00 0.00 0.95 +0.01 46 0 8 0
29JUN27 77.50 P 0.00 0.00 0.00 1.17 +0.01 46 0 4 0
29JUN27 80.00 P 0.00 0.00 0.00 1.39 +0.01 46 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.68 +0.01 46 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 1.99 +0.02 46 0 173 0
29JUN27 87.50 P 0.00 0.00 0.00 2.30 +0.02 46 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 2.70 +0.01 46 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 3.13 -0.08 46 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 3.55 -0.09 46 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.07 -0.11 46 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 4.77 +0.01 46 0 29 0
29JUN27 102.50 P 0.00 0.00 0.00 5.35 +0.02 46 0 4 0
29JUN27 105.00 P 0.00 0.00 0.00 5.97 +0.01 46 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 6.71 +0.01 46 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 7.45 +0.01 46 0 9 0
29JUN27 112.50 P 0.00 0.00 0.00 8.19 +0.01 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 9.03 0.00 46 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 9.85 -0.09 46 0 0 0
29JUN27 120.00 P 10.50 10.50 10.50 10.38 -0.45 45 40 122 +40
29JUN27 122.50 P 0.00 0.00 0.00 11.63 -0.17 46 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 12.48 -0.33 46 0 26 0
29JUN27 127.50 P 0.00 0.00 0.00 13.49 -0.35 46 0 250 0
29JUN27 130.00 P 0.00 0.00 0.00 14.51 -0.31 46 0 160 0
29JUN27 132.50 P 0.00 0.00 0.00 15.76 -0.36 46 0 174 0
29JUN27 135.00 P 0.00 0.00 0.00 17.12 -0.13 46 0 431 0
29JUN27 137.50 P 0.00 0.00 0.00 18.35 -0.17 46 0 215 0
29JUN27 140.00 P 0.00 0.00 0.00 19.62 -0.05 46 0 1,243 0
29JUN27 142.50 P 0.00 0.00 0.00 20.94 -0.18 46 0 82 0
29JUN27 145.00 P 0.00 0.00 0.00 22.30 -0.18 47 0 305 0
29JUN27 147.50 P 23.55 23.55 23.55 23.70 -0.19 47 15 184 +15
29JUN27 150.00 P 24.80 24.94 24.75 24.94 -0.38 46 25 1,007 +20
29JUN27 152.50 P 0.00 0.00 0.00 26.63 -0.20 47 0 317 0
29JUN27 155.00 P 0.00 0.00 0.00 28.16 +0.03 47 0 465 0
29JUN27 157.50 P 0.00 0.00 0.00 29.45 -0.48 46 0 225 0
29JUN27 160.00 P 0.00 0.00 0.00 31.53 -0.06 47 0 551 0
29JUN27 162.50 P 0.00 0.00 0.00 33.21 -0.08 48 0 202 0
29JUN27 165.00 P 0.00 0.00 0.00 34.91 -0.09 48 0 39 0
29JUN27 167.50 P 0.00 0.00 0.00 36.62 -0.08 48 0 95 0
29JUN27 170.00 P 0.00 0.00 0.00 36.66 -1.75 45 0 120 0
29JUN27 172.50 P 0.00 0.00 0.00 39.40 -0.72 47 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 41.17 -0.72 47 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 42.98 -0.79 47 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 44.81 -0.83 47 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 46.67 -0.85 47 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 48.55 -0.85 47 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 50.46 -0.82 47 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 52.39 -0.80 47 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 54.34 -0.88 48 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 56.31 -0.93 48 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 58.30 -0.97 48 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 60.30 -1.00 48 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 64.36 -1.01 48 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 68.49 -1.04 48 0 525 0
29JUN27 215.00 P 0.00 0.00 0.00 72.68 -1.08 48 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 76.91 -1.11 48 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 81.20 -1.12 49 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 85.53 -1.15 49 0 30 0
29JUN27 235.00 P 0.00 0.00 0.00 89.90 -1.16 49 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 94.31 -1.19 49 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 98.76 -1.18 49 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 103.23 -1.18 49 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 107.81 -1.15 49 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 112.57 -0.95 50 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 117.38 -1.05 51 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 122.12 -1.40 51 0 1 0
29JUN27 275.00 P 0.00 0.00 0.00 126.81 -1.84 51 0 0 0
TOTAL PUT 14,164 453,693 +6,331
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$ 14.450
28AUG26 8.50 C 0.00 0.00 0.00 5.97 +0.08 155 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.71 +0.04 125 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.46 +0.04 117 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.22 +0.05 132 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.96 +0.07 104 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.72 +0.06 117 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.46 +0.04 91 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.97 +0.05 97 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.47 +0.05 84 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.97 +0.05 72 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.46 +0.08 45 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.96 +0.08 35 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 1.46 +0.07 25 0 730 0
28AUG26 13.50 C 0.00 0.00 0.00 0.99 +0.07 32 0 851 0
28AUG26 14.00 C 0.00 0.00 0.00 0.55 +0.03 28 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.25 +0.02 29 0 1,239 0
28AUG26 15.00 C 0.07 0.11 0.07 0.09 0.00 30 1,275 3,527 +858
28AUG26 15.50 C 0.00 0.00 0.00 0.03 0.00 32 0 1,784 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 756 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,908 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 398 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 692 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 102 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.99 +0.07 92 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.75 +0.08 93 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.49 +0.07 83 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.26 +0.09 87 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.01 +0.07 83 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.75 +0.09 74 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.50 +0.08 70 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.01 +0.09 65 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.52 +0.10 60 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.02 +0.09 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.49 +0.02 35 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 2.01 +0.08 34 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.55 +0.06 32 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 1.14 +0.06 32 0 1,754 0
29SEP26 14.00 C 0.66 0.78 0.66 0.77 +0.04 31 155 2,485 +31
29SEP26 14.50 C 0.50 0.50 0.50 0.50 +0.02 31 50 1,563 +50
29SEP26 15.00 C 0.31 0.32 0.31 0.30 +0.02 31 200 2,819 +60
29SEP26 15.50 C 0.00 0.00 0.00 0.18 +0.02 31 0 1,886 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 1,025 0
29SEP26 16.50 C 0.06 0.06 0.06 0.06 +0.02 33 15 1,114 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 34 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 0.00 0.00 0.00 0.01 0.00 52 0 530 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 82 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 89 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 5.99 +0.07 80 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.75 +0.08 80 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.49 +0.07 72 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.26 +0.09 75 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.01 +0.07 71 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.75 +0.08 64 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.50 +0.08 61 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.01 +0.09 56 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.52 +0.08 52 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.02 +0.07 45 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.53 +0.06 40 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 2.05 +0.10 35 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.62 +0.09 34 0 448 0
29OCT26 13.50 C 1.09 1.09 1.08 1.23 +0.07 33 60 756 +60
29OCT26 14.00 C 0.00 0.00 0.00 0.88 +0.03 31 0 910 0
29OCT26 14.50 C 0.55 0.62 0.55 0.62 +0.02 31 60 1,270 +52
29OCT26 15.00 C 0.43 0.43 0.43 0.44 +0.02 31 5 1,591 0
29OCT26 15.50 C 0.32 0.32 0.32 0.31 +0.01 32 5 1,119 0
29OCT26 16.00 C 0.19 0.19 0.19 0.21 0.00 32 47 1,292 +45
29OCT26 16.50 C 0.00 0.00 0.00 0.15 0.00 33 0 266 0
29OCT26 17.00 C 0.00 0.00 0.00 0.10 0.00 33 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.07 0.00 33 0 670 0
29OCT26 18.00 C 0.00 0.00 0.00 0.05 0.00 34 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.01 33 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 5.49 +0.07 64 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.26 +0.09 67 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.03 +0.09 67 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.75 +0.08 57 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.50 +0.08 54 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.01 +0.09 50 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.52 +0.08 46 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.02 +0.07 40 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.53 +0.06 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.07 +0.07 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.67 +0.07 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.33 +0.07 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.04 +0.07 33 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.82 +0.07 34 0 182 0
27NOV26 15.00 C 0.00 0.00 0.00 0.60 +0.02 32 0 120 0
27NOV26 15.50 C 0.00 0.00 0.00 0.45 +0.02 32 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.34 +0.01 33 0 34 0
27NOV26 16.50 C 0.00 0.00 0.00 0.24 -0.01 32 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 90 0
27NOV26 17.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 300 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.02 +0.10 71 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.77 +0.10 68 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.49 +0.07 58 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.26 +0.09 60 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.03 +0.09 60 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.75 +0.08 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.50 +0.08 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.01 +0.07 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.52 +0.07 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.05 +0.08 39 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.56 +0.04 34 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 2.12 +0.05 32 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.76 +0.05 33 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 1.43 +0.04 32 0 1,023 0
30DEC26 14.00 C 0.00 0.00 0.00 1.16 +0.04 32 0 547 0
30DEC26 14.50 C 0.00 0.00 0.00 0.96 +0.06 33 0 1,059 0
30DEC26 15.00 C 0.00 0.00 0.00 0.74 +0.03 32 0 663 0
30DEC26 15.50 C 0.00 0.00 0.00 0.56 -0.02 31 0 1,028 0
30DEC26 16.00 C 0.00 0.00 0.00 0.41 -0.05 30 0 652 0
30DEC26 16.50 C 0.34 0.34 0.34 0.30 -0.06 30 10 1,902 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.07 29 0 597 0
30DEC26 17.50 C 0.23 0.23 0.23 0.14 -0.07 28 9 591 +9
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.07 28 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.08 26 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.06 27 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.06 26 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.05 25 0 154 0
30DEC26 21.00 C 0.05 0.05 0.05 0.01 -0.02 28 6 397 +6
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.02 +0.10 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.77 +0.10 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.49 +0.07 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.26 +0.09 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.03 +0.09 48 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.78 +0.10 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.50 +0.06 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.03 +0.07 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.58 +0.07 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.16 +0.07 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.75 +0.04 34 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.39 +0.07 34 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 2.08 +0.06 33 0 1,411 0
30MAR27 13.50 C 0.00 0.00 0.00 1.80 +0.05 33 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.54 +0.04 33 0 526 0
30MAR27 14.50 C 0.00 0.00 0.00 1.35 +0.03 33 0 300 0
30MAR27 15.00 C 0.00 0.00 0.00 1.16 +0.03 34 0 1,953 0
30MAR27 15.50 C 0.00 0.00 0.00 0.99 +0.03 34 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.84 +0.01 33 0 530 0
30MAR27 16.50 C 0.67 0.67 0.67 0.71 +0.01 33 60 545 -30
30MAR27 17.00 C 0.00 0.00 0.00 0.60 +0.01 33 0 838 0
30MAR27 17.50 C 0.00 0.00 0.00 0.51 0.00 34 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.42 -0.01 33 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 +0.02 34 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 +0.01 34 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 0.00 34 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.02 +0.10 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.77 +0.10 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.49 +0.07 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.26 +0.09 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.03 +0.09 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.79 +0.10 38 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.57 +0.11 38 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 4.10 +0.07 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.69 +0.07 34 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 3.29 +0.04 33 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.95 +0.04 33 0 130 0
29JUN27 12.50 C 0.00 0.00 0.00 2.63 +0.02 33 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 2.35 -0.05 33 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 2.12 -0.03 33 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 1.89 +0.04 34 0 598 0
29JUN27 14.50 C 0.00 0.00 0.00 1.70 +0.05 34 0 522 0
29JUN27 15.00 C 0.00 0.00 0.00 1.51 +0.04 34 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 1.36 +0.04 35 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 1.21 +0.03 35 0 1,778 0
29JUN27 16.50 C 0.00 0.00 0.00 1.09 +0.03 35 0 852 0
29JUN27 17.00 C 0.00 0.00 0.00 0.97 +0.03 36 0 211 0
29JUN27 17.50 C 0.00 0.00 0.00 0.87 +0.02 36 0 1,114 0
29JUN27 18.00 C 0.00 0.00 0.00 0.78 +0.02 36 0 952 0
29JUN27 18.50 C 0.00 0.00 0.00 0.70 +0.02 36 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.63 +0.02 36 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.57 +0.03 37 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.51 +0.02 37 0 155 0
29JUN27 21.00 C 0.00 0.00 0.00 0.42 +0.02 38 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.34 +0.01 38 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.28 +0.01 39 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.23 +0.01 39 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.19 +0.01 39 0 465 0
TOTAL CALL 1,957 84,620 +1,141
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,690 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,011 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 815 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,818 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 3,780 0
28AUG26 14.00 P 0.13 0.15 0.13 0.11 -0.02 31 35 4,056 +15
28AUG26 14.50 P 0.00 0.00 0.00 0.31 -0.04 31 0 1,164 0
28AUG26 15.00 P 0.66 0.66 0.66 0.64 -0.07 31 30 934 0
28AUG26 15.50 P 0.00 0.00 0.00 1.07 -0.08 31 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 1.55 -0.09 0 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.05 -0.08 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 2.55 -0.08 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.05 -0.08 0 0 0 -25
28AUG26 18.00 P 0.00 0.00 0.00 3.55 -0.08 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.05 -0.08 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.55 -0.08 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.05 -0.08 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.55 -0.08 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.55 -0.08 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.55 -0.08 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.55 -0.08 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.55 -0.08 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.55 -0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 38 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 35 0 1,773 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 0.00 35 0 2,093 0
29SEP26 12.50 P 0.12 0.12 0.12 0.12 -0.02 33 100 4,100 +100
29SEP26 13.00 P 0.21 0.21 0.21 0.22 -0.02 32 20 5,229 0
29SEP26 13.50 P 0.00 0.00 0.00 0.38 -0.03 32 0 3,118 0
29SEP26 14.00 P 0.00 0.00 0.00 0.60 -0.03 31 0 3,212 0
29SEP26 14.50 P 0.89 0.89 0.89 0.89 -0.05 31 124 2,251 0
29SEP26 15.00 P 0.00 0.00 0.00 1.26 -0.05 32 0 1,054 0
29SEP26 15.50 P 0.00 0.00 0.00 1.65 -0.06 32 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.09 -0.06 32 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.55 -0.05 31 0 1,801 0
29SEP26 17.00 P 0.00 0.00 0.00 2.99 -0.09 0 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.48 -0.09 0 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.01 -0.05 29 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.50 -0.07 0 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.00 -0.05 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.50 -0.08 0 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.98 -0.08 0 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 6.99 -0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.97 -0.07 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 8.99 -0.08 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.96 -0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.96 -0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.96 -0.08 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.96 -0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.96 -0.10 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.96 -0.14 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.97 -0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.97 -0.06 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.97 -0.08 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.97 -0.09 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.96 -0.10 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.05 +0.03 41 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.07 +0.03 38 0 559 0
29OCT26 11.50 P 0.00 0.00 0.00 0.11 +0.02 36 0 413 0
29OCT26 12.00 P 0.15 0.15 0.15 0.18 +0.03 36 90 1,979 0
29OCT26 12.50 P 0.26 0.26 0.26 0.27 +0.02 35 45 896 0
29OCT26 13.00 P 0.00 0.00 0.00 0.39 -0.01 33 0 8,904 0
29OCT26 13.50 P 0.55 0.55 0.55 0.55 -0.02 32 75 922 +75
29OCT26 14.00 P 0.80 0.80 0.75 0.77 -0.04 31 202 1,936 +103
29OCT26 14.50 P 1.06 1.06 1.06 1.06 -0.05 31 58 928 0
29OCT26 15.00 P 0.00 0.00 0.00 1.41 -0.10 32 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 1.77 -0.08 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.18 -0.09 31 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.62 -0.05 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.05 -0.08 29 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.53 -0.08 29 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.02 -0.07 29 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.50 -0.08 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.00 -0.07 0 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.50 -0.08 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.99 -0.07 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.99 -0.08 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.99 -0.07 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 210 0
27NOV26 12.00 P 0.00 0.00 0.00 0.23 -0.01 33 0 51 0
27NOV26 12.50 P 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.50 -0.02 33 0 127 0
27NOV26 13.50 P 0.00 0.00 0.00 0.69 -0.02 32 0 180 0
27NOV26 14.00 P 0.00 0.00 0.00 0.92 -0.03 32 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 1.23 -0.03 33 0 622 0
27NOV26 15.00 P 0.00 0.00 0.00 1.55 -0.04 33 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.94 -0.01 34 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.28 -0.07 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.69 -0.06 32 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.12 -0.07 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.58 -0.07 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.05 -0.07 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.52 -0.08 29 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.03 -0.06 33 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.50 -0.08 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.01 -0.07 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.99 -0.09 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.99 -0.08 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 9.25 P 0.05 0.05 0.05 0.01 -0.02 31 8 40 +8
30DEC26 9.50 P 0.05 0.05 0.05 0.03 -0.01 35 16 20 +16
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.03 33 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.04 33 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 -0.03 33 0 580 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 -0.02 33 0 884 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 -0.02 33 0 159 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 -0.03 32 0 1,965 0
30DEC26 13.50 P 0.00 0.00 0.00 0.82 -0.02 32 0 1,020 0
30DEC26 14.00 P 1.02 1.03 1.02 1.05 -0.03 32 66 809 0
30DEC26 14.50 P 0.00 0.00 0.00 1.33 -0.03 32 0 905 0
30DEC26 15.00 P 0.00 0.00 0.00 1.63 -0.06 31 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 1.96 -0.09 31 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.39 -0.05 33 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.77 -0.06 32 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.20 -0.06 32 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 3.62 -0.08 31 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.11 -0.05 33 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.58 -0.05 33 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.05 -0.05 33 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.51 -0.07 28 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.01 -0.07 30 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.99 -0.09 0 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.99 -0.08 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.99 -0.08 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.01 -0.10 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.96 -0.10 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.98 -0.08 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.96 -0.10 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.96 -0.10 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.97 -0.13 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.97 -0.08 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.97 -0.08 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.97 -0.08 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.97 -0.09 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.99 -0.07 70 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 35 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 0.00 35 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 0.00 34 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 -0.01 34 0 458 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 -0.01 34 0 388 0
30MAR27 12.00 P 0.54 0.54 0.54 0.54 -0.01 33 210 369 +197
30MAR27 12.50 P 0.00 0.00 0.00 0.70 -0.01 33 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 0.88 -0.02 33 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.09 -0.03 32 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.34 -0.02 32 0 1,498 0
30MAR27 14.50 P 0.00 0.00 0.00 1.61 -0.03 32 0 798 0
30MAR27 15.00 P 0.00 0.00 0.00 1.91 -0.05 32 0 609 0
30MAR27 15.50 P 0.00 0.00 0.00 2.25 -0.07 32 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 2.61 -0.06 32 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 2.98 -0.07 32 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.39 -0.06 33 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 3.81 -0.06 33 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.25 -0.05 33 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.69 -0.05 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.15 -0.04 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.57 -0.08 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.04 -0.08 30 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.01 -0.07 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.02 -0.05 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.99 -0.08 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.01 -0.10 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.98 -0.08 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.98 -0.08 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.96 -0.10 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.09 -0.03 34 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.11 -0.04 34 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.14 -0.04 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.16 -0.06 33 0 300 0
29JUN27 9.75 P 0.30 0.30 0.30 0.20 -0.06 34 60 150 +60
29JUN27 10.00 P 0.00 0.00 0.00 0.24 -0.06 34 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.34 -0.06 34 0 210 0
29JUN27 11.00 P 0.00 0.00 0.00 0.46 -0.07 34 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.61 -0.07 34 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.79 -0.06 35 0 659 0
29JUN27 12.50 P 0.00 0.00 0.00 0.99 -0.06 35 0 300 0
29JUN27 13.00 P 0.00 0.00 0.00 1.21 -0.05 35 0 1,017 0
29JUN27 13.50 P 0.00 0.00 0.00 1.46 -0.05 35 0 730 0
29JUN27 14.00 P 0.00 0.00 0.00 1.73 -0.05 36 0 1,120 0
29JUN27 14.50 P 0.00 0.00 0.00 2.04 -0.03 36 0 592 0
29JUN27 15.00 P 0.00 0.00 0.00 2.35 -0.04 37 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.70 -0.04 37 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 3.06 -0.04 38 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.44 -0.05 38 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.83 -0.05 38 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.24 -0.05 39 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.64 -0.06 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.06 -0.06 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.47 -0.08 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.92 -0.06 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.38 -0.04 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.27 -0.04 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.16 -0.07 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.08 -0.07 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.02 -0.09 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.98 -0.08 0 0 0 0
TOTAL PUT 1,139 105,183 +549
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$ 4.790
28AUG26 3.40 C 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.90 0.00 74 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.80 -0.01 66 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.70 -0.02 59 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.60 0.00 51 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.51 0.00 53 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.42 0.00 51 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.34 0.00 52 0 171 0
28AUG26 4.60 C 0.00 0.00 0.00 0.26 -0.01 49 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.19 -0.02 47 0 70 0
28AUG26 4.80 C 0.16 0.16 0.15 0.14 -0.01 48 67 376 +51
28AUG26 4.90 C 0.12 0.13 0.12 0.10 -0.01 49 58 176 +28
28AUG26 5.00 C 0.09 0.09 0.08 0.06 -0.01 46 113 792 +23
28AUG26 5.25 C 0.04 0.04 0.04 0.02 -0.01 48 65 391 -53
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 243 0
28AUG26 5.75 C 0.01 0.01 0.01 0.01 0.00 69 1 214 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 141 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 92 0 124 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 140 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 123 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.40 0.00 67 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.30 0.00 63 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.20 0.00 58 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.11 +0.01 60 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.01 +0.01 55 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.92 +0.02 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.82 +0.01 50 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.74 0.00 51 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.65 +0.01 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.57 0.00 47 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.49 -0.02 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.42 -0.02 44 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.36 -0.02 44 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.31 -0.01 44 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.26 -0.02 44 0 191 0
29SEP26 4.90 C 0.00 0.00 0.00 0.22 -0.01 44 0 144 0
29SEP26 5.00 C 0.20 0.20 0.20 0.18 -0.02 43 2 140 +2
29SEP26 5.25 C 0.00 0.00 0.00 0.11 -0.01 43 0 167 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 224 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.01 45 0 560 0
29SEP26 6.00 C 0.04 0.04 0.04 0.02 -0.01 44 5 736 +5
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 141 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 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 58 0 437 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 494 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.31 +0.01 53 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.21 +0.01 50 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.12 +0.01 49 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.03 +0.01 48 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.94 0.00 46 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.86 0.00 46 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.78 0.00 45 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.71 0.00 46 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.64 0.00 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.57 0.00 44 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.51 0.00 44 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.34 -0.01 42 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.30 -0.01 42 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.26 -0.01 42 0 16 0
29OCT26 5.25 C 0.00 0.00 0.00 0.18 -0.01 42 0 161 0
29OCT26 5.50 C 0.14 0.14 0.14 0.12 -0.01 42 15 227 0
29OCT26 5.75 C 0.10 0.10 0.10 0.08 -0.01 42 15 60 +15
29OCT26 6.00 C 0.00 0.00 0.00 0.06 0.00 44 0 160 0
29OCT26 6.25 C 0.00 0.00 0.00 0.04 0.00 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 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.99 0.00 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.91 0.00 45 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.84 0.00 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.77 0.00 45 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.70 0.00 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.64 +0.01 44 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.58 0.00 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.52 0.00 43 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.47 0.00 43 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.42 0.00 43 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.38 0.00 43 0 0 0
27NOV26 5.00 C 0.34 0.34 0.34 0.34 0.00 43 6 6 +6
27NOV26 5.25 C 0.26 0.26 0.26 0.26 0.00 44 17 47 +17
27NOV26 5.50 C 0.20 0.20 0.20 0.19 0.00 43 50 50 +50
27NOV26 5.75 C 0.00 0.00 0.00 0.14 0.00 43 0 15 0
27NOV26 6.00 C 0.12 0.12 0.12 0.10 0.00 43 41 41 +41
27NOV26 6.25 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 0.00 43 0 15 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 0.00 44 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 0.00 45 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 0.00 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.37 +0.01 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.29 +0.01 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.20 0.00 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.12 0.00 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.05 +0.01 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.97 0.00 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.90 0.00 45 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.84 +0.01 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.77 +0.01 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.71 +0.01 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 0.00 44 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 +0.01 44 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.55 0.00 44 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.50 -0.01 44 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 -0.01 44 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 0.00 44 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 -0.01 44 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 0.00 44 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 -0.01 43 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 0.00 44 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 0.00 43 0 146 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 0.00 44 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 43 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 44 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 50 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.54 +0.01 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.46 +0.01 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.37 -0.01 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.30 0.00 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.23 0.00 45 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.16 0.00 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.10 +0.01 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.03 +0.01 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.97 +0.01 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.91 +0.01 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.85 +0.01 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.80 +0.01 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.74 0.00 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.70 +0.01 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.65 +0.01 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.61 0.00 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.57 0.00 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.48 0.00 43 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.40 0.00 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.28 0.00 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 0.00 43 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 -0.01 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 0.07 -0.01 42 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 43 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 1.62 +0.01 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.55 +0.01 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.48 +0.02 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.40 +0.01 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.33 +0.01 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.27 +0.02 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.20 +0.01 44 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.14 +0.01 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.08 +0.01 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.02 +0.01 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.97 +0.01 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.91 -0.01 42 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.87 0.00 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.82 0.00 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.77 0.00 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.74 -0.01 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.70 0.00 43 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.61 0.00 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.46 0.00 43 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.40 +0.01 43 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.35 +0.01 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.30 0.00 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.26 0.00 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.22 0.00 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.19 0.00 43 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.16 0.00 42 0 65 0
TOTAL CALL 455 10,514 +185
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 202 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 -0.01 43 0 60 0
28AUG26 4.40 P 0.02 0.02 0.02 0.02 -0.01 42 5 111 +3
28AUG26 4.50 P 0.04 0.05 0.04 0.04 -0.01 43 76 276 +5
28AUG26 4.60 P 0.00 0.00 0.00 0.07 -0.01 44 0 215 0
28AUG26 4.70 P 0.12 0.12 0.11 0.11 -0.01 44 3 155 -1
28AUG26 4.80 P 0.17 0.17 0.14 0.16 -0.01 43 22 151 -13
28AUG26 4.90 P 0.00 0.00 0.00 0.22 -0.01 41 0 205 0
28AUG26 5.00 P 0.00 0.00 0.00 0.30 0.00 44 0 463 0
28AUG26 5.25 P 0.00 0.00 0.00 0.50 -0.01 0 0 269 0
28AUG26 5.50 P 0.00 0.00 0.00 0.74 +0.01 0 0 372 0
28AUG26 5.75 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.47 0.00 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.22 0.00 0 0 1 0
28AUG26 7.25 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.22 0.00 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 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 43 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 0.04 -0.01 44 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 -0.01 43 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.01 43 0 98 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.01 42 0 57 0
29SEP26 4.40 P 0.12 0.12 0.12 0.12 -0.01 42 7 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 -0.01 41 0 44 0
29SEP26 4.60 P 0.18 0.18 0.18 0.19 -0.01 41 11 261 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 -0.01 42 0 78 0
29SEP26 4.80 P 0.28 0.28 0.28 0.29 -0.01 41 127 205 +81
29SEP26 4.90 P 0.00 0.00 0.00 0.36 0.00 43 0 217 0
29SEP26 5.00 P 0.00 0.00 0.00 0.42 -0.02 43 0 1,208 0
29SEP26 5.25 P 0.00 0.00 0.00 0.60 -0.01 42 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.82 0.00 46 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 1.05 0.00 49 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.28 -0.01 49 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.50 -0.01 0 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.75 0.00 0 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.24 0.00 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.49 0.00 0 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.98 -0.01 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.23 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.48 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.72 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.97 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.23 0.00 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.48 0.00 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.73 0.00 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.98 0.00 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.23 0.00 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.73 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.23 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.73 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.22 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.72 -0.01 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.03 0.00 45 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.05 0.00 44 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.06 0.00 42 0 1 0
29OCT26 4.00 P 0.00 0.00 0.00 0.08 0.00 43 0 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 0.12 -0.01 41 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.15 -0.01 41 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 0.22 -0.01 41 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.26 -0.01 40 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.32 0.00 42 0 63 0
29OCT26 4.80 P 0.00 0.00 0.00 0.37 0.00 41 0 165 0
29OCT26 4.90 P 0.00 0.00 0.00 0.43 0.00 42 0 77 0
29OCT26 5.00 P 0.00 0.00 0.00 0.49 -0.01 42 0 75 0
29OCT26 5.25 P 0.00 0.00 0.00 0.66 0.00 41 0 175 0
29OCT26 5.50 P 0.00 0.00 0.00 0.87 -0.01 44 0 31 0
29OCT26 5.75 P 0.00 0.00 0.00 1.07 -0.01 42 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.29 -0.01 42 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.52 -0.01 40 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.77 0.00 45 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.74 -0.01 0 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 43 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.17 0.00 42 0 10 0
27NOV26 4.30 P 0.00 0.00 0.00 0.20 -0.01 41 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.24 0.00 41 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.28 -0.01 41 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 0.43 -0.01 41 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.56 0.00 43 0 12 0
27NOV26 5.25 P 0.00 0.00 0.00 0.73 0.00 43 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.91 -0.01 43 0 2 0
27NOV26 5.75 P 0.00 0.00 0.00 1.11 -0.01 42 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.33 0.00 44 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.56 0.00 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.78 0.00 43 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 0.00 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 0.00 43 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.01 42 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 0.00 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 0.00 42 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 -0.01 41 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 0.00 42 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.60 -0.01 41 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.76 -0.02 41 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.95 -0.01 42 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 1.14 -0.02 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 -0.02 41 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.57 -0.01 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.80 -0.01 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.03 -0.01 42 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.25 -0.02 0 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.98 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.23 -0.01 0 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 3.48 -0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.73 -0.01 0 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.97 -0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.23 0.00 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.48 0.00 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.14 -0.01 42 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 0.21 -0.01 41 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 0.28 -0.01 41 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 0.36 -0.01 41 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 +0.01 42 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 -0.01 41 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.50 0.00 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.55 -0.01 41 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.61 0.00 41 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.66 -0.01 41 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 -0.01 40 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 1.05 -0.01 41 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 1.23 -0.02 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.42 -0.02 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.63 -0.02 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.84 +0.01 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.06 -0.02 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.29 -0.02 39 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.52 -0.02 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.76 -0.01 37 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 3.01 0.00 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.24 -0.01 0 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.48 -0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.74 0.00 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 0.18 -0.01 42 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 0.30 -0.01 42 0 6 0
29JUN27 4.00 P 0.00 0.00 0.00 0.33 -0.01 41 0 14 0
29JUN27 4.10 P 0.00 0.00 0.00 0.38 0.00 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.42 -0.01 42 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.51 0.00 42 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.56 +0.01 42 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.61 0.00 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 0.72 +0.02 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.77 +0.02 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.81 -0.03 40 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.97 0.00 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.14 0.00 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.32 -0.01 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.50 -0.03 40 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.71 -0.01 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.91 -0.02 40 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.12 -0.02 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.33 -0.02 39 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.55 -0.02 38 0 0 0
29JUN27 7.50 P 2.80 2.80 2.80 2.78 +0.01 38 4 8 +4
TOTAL PUT 255 9,812 +79
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 1.430
28AUG26 0.80 C 0.00 0.00 0.00 0.63 -0.04 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.58 -0.04 0 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.53 -0.04 0 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.43 -0.04 0 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.38 -0.04 0 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.33 -0.04 0 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.28 -0.04 0 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.24 -0.04 89 0 3 0
28AUG26 1.25 C 0.00 0.00 0.00 0.19 -0.03 73 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.14 -0.04 57 0 29 0
28AUG26 1.35 C 0.00 0.00 0.00 0.11 -0.03 70 0 13 0
28AUG26 1.40 C 0.08 0.08 0.08 0.08 -0.02 71 15 90 0
28AUG26 1.45 C 0.00 0.00 0.00 0.05 -0.03 65 0 145 0
28AUG26 1.50 C 0.04 0.04 0.04 0.03 -0.03 63 2 142 0
28AUG26 1.55 C 0.02 0.03 0.02 0.02 -0.02 66 7 127 +4
28AUG26 1.60 C 0.02 0.02 0.01 0.01 -0.02 63 3 240 -1
28AUG26 1.65 C 0.01 0.01 0.01 0.01 -0.01 75 1 128 -1
28AUG26 1.70 C 0.00 0.00 0.00 0.01 0.00 85 0 222 0
28AUG26 1.75 C 0.00 0.00 0.00 0.01 0.00 95 0 204 0
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 105 0 187 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 114 0 163 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 122 0 117 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 131 0 55 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 139 0 49 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 153 0 148 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 167 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 180 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 192 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 204 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 235 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 244 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.63 -0.04 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.53 -0.04 0 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.49 -0.04 76 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.44 -0.04 68 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.39 -0.03 60 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.35 -0.02 67 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.30 -0.04 58 0 0 0
29SEP26 1.20 C 0.26 0.26 0.26 0.26 -0.03 59 2 4 +2
29SEP26 1.25 C 0.00 0.00 0.00 0.21 -0.03 50 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.18 -0.03 54 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.15 -0.03 55 0 4 0
29SEP26 1.40 C 0.12 0.12 0.12 0.12 -0.03 53 40 61 +40
29SEP26 1.45 C 0.00 0.00 0.00 0.10 -0.02 55 0 20 0
29SEP26 1.50 C 0.00 0.00 0.00 0.08 -0.02 56 0 151 0
29SEP26 1.55 C 0.07 0.07 0.07 0.07 -0.01 59 1 347 0
29SEP26 1.60 C 0.00 0.00 0.00 0.06 -0.01 62 0 180 0
29SEP26 1.65 C 0.00 0.00 0.00 0.04 -0.01 57 0 81 0
29SEP26 1.70 C 0.00 0.00 0.00 0.03 -0.01 56 0 72 0
29SEP26 1.75 C 0.03 0.03 0.03 0.02 -0.01 54 1 70 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 -0.01 48 0 138 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 53 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 57 0 222 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 61 0 231 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 64 0 208 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 71 0 212 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 84 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 90 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 95 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 100 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 105 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 109 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 114 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 118 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 122 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 130 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 133 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 137 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 140 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 143 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 146 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 149 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 152 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 155 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 158 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.64 -0.04 75 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.59 -0.04 67 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.54 -0.04 60 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.50 -0.03 69 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.45 -0.04 62 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.41 -0.03 65 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.36 -0.03 57 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.32 -0.03 57 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.28 -0.03 55 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.25 -0.02 58 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.21 -0.02 54 0 3 0
29OCT26 1.35 C 0.18 0.18 0.18 0.18 -0.02 54 1 2 +1
29OCT26 1.40 C 0.00 0.00 0.00 0.15 -0.03 52 0 3 0
29OCT26 1.45 C 0.00 0.00 0.00 0.13 -0.03 53 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.11 -0.02 54 0 1 0
29OCT26 1.55 C 0.00 0.00 0.00 0.10 -0.01 57 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.08 -0.02 55 0 6 0
29OCT26 1.65 C 0.00 0.00 0.00 0.07 -0.01 56 0 21 0
29OCT26 1.70 C 0.00 0.00 0.00 0.06 -0.01 57 0 9 0
29OCT26 1.75 C 0.00 0.00 0.00 0.05 -0.01 57 0 19 0
29OCT26 1.80 C 0.00 0.00 0.00 0.04 -0.01 56 0 24 0
29OCT26 1.85 C 0.00 0.00 0.00 0.03 -0.01 54 0 10 0
29OCT26 1.90 C 0.00 0.00 0.00 0.02 -0.01 51 0 33 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 -0.01 46 0 1 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27NOV26 0.95 C 0.00 0.00 0.00 0.50 -0.04 56 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.45 -0.04 50 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.41 -0.04 53 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.37 -0.04 53 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.33 -0.03 52 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.30 -0.03 55 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.27 -0.02 56 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.23 -0.03 52 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.21 -0.03 55 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.18 -0.02 54 0 1 0
27NOV26 1.45 C 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.14 -0.02 55 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.12 -0.02 54 0 1 0
27NOV26 1.60 C 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.10 -0.01 58 0 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.08 -0.02 55 0 2 0
27NOV26 1.75 C 0.00 0.00 0.00 0.07 -0.01 56 0 1 0
27NOV26 1.80 C 0.00 0.00 0.00 0.06 -0.01 55 0 2 0
27NOV26 1.85 C 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.04 -0.01 53 0 1 0
27NOV26 1.95 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 2 0
30DEC26 0.80 C 0.00 0.00 0.00 0.64 -0.04 45 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.60 -0.04 58 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.55 -0.04 52 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.51 -0.04 55 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.47 -0.03 56 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.43 -0.03 56 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.39 -0.03 55 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.36 -0.02 57 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.33 -0.01 58 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.29 -0.02 55 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.26 -0.03 55 0 72 0
30DEC26 1.35 C 0.22 0.22 0.22 0.23 -0.02 53 1 23 +1
30DEC26 1.40 C 0.00 0.00 0.00 0.21 -0.02 55 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.19 -0.02 56 0 27 0
30DEC26 1.50 C 0.00 0.00 0.00 0.17 -0.02 56 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.16 -0.01 58 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.14 -0.01 57 0 7 0
30DEC26 1.65 C 0.00 0.00 0.00 0.13 -0.01 59 0 7 0
30DEC26 1.70 C 0.00 0.00 0.00 0.11 -0.01 57 0 2 0
30DEC26 1.75 C 0.11 0.11 0.11 0.10 -0.01 57 1 170 +1
30DEC26 1.80 C 0.10 0.10 0.10 0.09 -0.01 58 3 399 +3
30DEC26 1.85 C 0.00 0.00 0.00 0.08 -0.01 58 0 171 0
30DEC26 1.90 C 0.00 0.00 0.00 0.07 -0.01 57 0 5 0
30DEC26 1.95 C 0.00 0.00 0.00 0.06 -0.01 56 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.04 -0.01 56 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.03 -0.01 55 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.02 -0.01 53 0 120 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 -0.01 49 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30DEC26 2.70 C 0.03 0.03 0.03 0.01 0.00 57 240 245 +235
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.66 -0.04 54 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.62 -0.04 56 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.58 -0.04 56 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.54 -0.04 55 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.50 -0.04 54 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.47 -0.02 56 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.43 -0.03 54 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.40 -0.02 55 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.37 -0.02 55 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.34 -0.02 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.31 -0.03 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.29 -0.03 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.27 -0.02 55 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.25 -0.02 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.23 -0.02 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.22 -0.01 57 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.20 -0.01 57 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.18 -0.02 56 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.17 -0.01 57 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.15 -0.02 55 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.14 -0.02 56 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.13 -0.01 56 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.10 -0.01 56 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.07 -0.01 55 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.06 -0.01 56 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.05 -0.01 56 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.03 -0.01 53 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.02 -0.01 50 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 -0.01 46 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.69 -0.03 59 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.65 -0.03 59 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.61 -0.04 57 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.57 -0.04 56 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.54 -0.03 57 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.50 -0.04 55 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.47 -0.02 55 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.44 -0.02 55 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.41 -0.02 54 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.39 -0.01 56 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.36 -0.02 54 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.33 -0.03 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.31 -0.02 54 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.29 -0.02 54 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.28 -0.02 55 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.27 -0.02 57 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.25 -0.01 56 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.23 -0.02 56 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.22 -0.02 56 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.20 -0.02 55 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.19 -0.02 56 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.18 -0.02 56 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.17 -0.02 57 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.16 -0.02 57 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.15 -0.01 57 0 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.13 -0.02 56 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.11 -0.02 55 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.10 -0.01 56 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.08 -0.01 57 0 33 0
TOTAL CALL 318 8,881 +285
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 159 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 0.00 124 0 64 0
28AUG26 1.15 P 0.00 0.00 0.00 0.01 0.00 107 0 45 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 91 0 227 0
28AUG26 1.25 P 0.00 0.00 0.00 0.01 0.00 75 0 138 0
28AUG26 1.30 P 0.00 0.00 0.00 0.02 +0.01 77 0 295 0
28AUG26 1.35 P 0.02 0.02 0.02 0.03 +0.01 71 2 146 0
28AUG26 1.40 P 0.04 0.04 0.04 0.04 0.00 61 3 127 +3
28AUG26 1.45 P 0.07 0.07 0.07 0.07 +0.02 66 32 117 +32
28AUG26 1.50 P 0.00 0.00 0.00 0.10 +0.01 64 0 44 0
28AUG26 1.55 P 0.00 0.00 0.00 0.14 +0.02 68 0 105 0
28AUG26 1.60 P 0.00 0.00 0.00 0.18 +0.02 65 0 33 0
28AUG26 1.65 P 0.00 0.00 0.00 0.23 +0.03 77 0 21 0
28AUG26 1.70 P 0.00 0.00 0.00 0.28 +0.03 87 0 3 0
28AUG26 1.75 P 0.00 0.00 0.00 0.33 +0.03 98 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.38 +0.04 107 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.43 +0.04 117 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.48 +0.04 125 0 104 0
28AUG26 1.95 P 0.00 0.00 0.00 0.53 +0.04 134 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.58 +0.04 142 0 3 -5
28AUG26 2.10 P 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 1.08 +0.03 208 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.18 +0.03 219 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.28 +0.03 230 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.48 +0.03 251 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.58 +0.04 260 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 111 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29SEP26 1.20 P 0.00 0.00 0.00 0.02 0.00 53 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.04 +0.01 60 0 154 0
29SEP26 1.30 P 0.05 0.05 0.05 0.05 +0.01 56 1 160 0
29SEP26 1.35 P 0.00 0.00 0.00 0.07 +0.01 57 0 189 0
29SEP26 1.40 P 0.00 0.00 0.00 0.09 +0.02 56 0 112 0
29SEP26 1.45 P 0.12 0.12 0.12 0.12 +0.02 58 16 209 -15
29SEP26 1.50 P 0.00 0.00 0.00 0.15 +0.02 58 0 198 0
29SEP26 1.55 P 0.00 0.00 0.00 0.19 +0.03 62 0 19 0
29SEP26 1.60 P 0.00 0.00 0.00 0.22 +0.02 59 0 106 0
29SEP26 1.65 P 0.00 0.00 0.00 0.26 +0.02 60 0 22 0
29SEP26 1.70 P 0.00 0.00 0.00 0.30 +0.02 59 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.35 +0.03 65 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.39 +0.03 62 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.44 +0.04 67 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.49 +0.03 72 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.54 +0.04 77 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.59 +0.04 81 0 287 0
29SEP26 2.10 P 0.00 0.00 0.00 0.68 +0.04 77 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.77 +0.03 0 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.88 +0.04 91 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.97 +0.03 0 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.08 +0.03 103 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.18 +0.03 108 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.28 +0.03 113 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.48 +0.03 123 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.58 +0.04 128 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.57 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.67 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29OCT26 1.10 P 0.00 0.00 0.00 0.02 0.00 54 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.03 0.00 54 0 5 0
29OCT26 1.20 P 0.00 0.00 0.00 0.04 0.00 53 0 1 0
29OCT26 1.25 P 0.05 0.05 0.05 0.06 +0.01 56 1 23 +1
29OCT26 1.30 P 0.00 0.00 0.00 0.08 +0.02 57 0 17 0
29OCT26 1.35 P 0.00 0.00 0.00 0.10 +0.02 57 0 25 0
29OCT26 1.40 P 0.00 0.00 0.00 0.12 +0.02 55 0 6 0
29OCT26 1.45 P 0.00 0.00 0.00 0.15 +0.02 56 0 12 0
29OCT26 1.50 P 0.00 0.00 0.00 0.18 +0.02 57 0 22 0
29OCT26 1.55 P 0.00 0.00 0.00 0.21 +0.02 56 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.25 +0.03 58 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.29 +0.03 60 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.33 +0.03 61 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.36 +0.02 56 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.41 +0.02 60 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.46 +0.03 64 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.50 +0.03 63 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.55 +0.03 66 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.60 +0.03 70 0 0 0
27NOV26 0.95 P 0.01 0.01 0.01 0.01 0.00 53 1 3 +1
27NOV26 1.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.03 +0.01 59 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.04 +0.01 58 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.05 +0.01 57 0 1 0
27NOV26 1.20 P 0.00 0.00 0.00 0.06 0.00 55 0 1 0
27NOV26 1.25 P 0.00 0.00 0.00 0.08 +0.01 56 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.10 +0.01 56 0 3 0
27NOV26 1.35 P 0.00 0.00 0.00 0.12 +0.02 55 0 1 0
27NOV26 1.40 P 0.00 0.00 0.00 0.14 +0.01 54 0 3 0
27NOV26 1.45 P 0.00 0.00 0.00 0.17 +0.02 55 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.20 +0.02 55 0 4 0
27NOV26 1.55 P 0.00 0.00 0.00 0.24 +0.03 58 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.27 +0.02 57 0 2 0
27NOV26 1.65 P 0.00 0.00 0.00 0.31 +0.03 58 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.34 +0.02 56 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.39 +0.03 60 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.43 +0.03 60 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.47 +0.03 60 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.52 +0.03 63 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.56 +0.03 62 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.61 +0.03 65 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 0.00 56 0 4 0
30DEC26 1.00 P 0.03 0.03 0.03 0.03 0.00 57 1 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.04 0.00 57 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.06 +0.01 60 0 3 0
30DEC26 1.15 P 0.00 0.00 0.00 0.07 +0.01 58 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.08 +0.01 55 0 33 0
30DEC26 1.25 P 0.00 0.00 0.00 0.10 +0.01 56 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.12 +0.01 55 0 108 0
30DEC26 1.35 P 0.00 0.00 0.00 0.14 +0.01 55 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.17 +0.02 56 0 53 0
30DEC26 1.45 P 0.17 0.17 0.17 0.20 +0.02 57 1 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.23 +0.02 57 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.26 +0.03 56 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.30 +0.03 58 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.34 +0.04 60 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.37 +0.03 58 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.41 +0.03 59 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.45 +0.03 59 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.49 +0.02 59 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.54 +0.03 63 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.58 +0.03 62 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.63 +0.03 65 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.72 +0.03 66 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.81 +0.03 67 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.90 +0.03 67 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.00 +0.04 71 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.09 +0.03 69 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.19 +0.04 73 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.29 +0.04 76 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.38 +0.03 72 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.48 +0.03 75 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.58 +0.04 78 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.68 +0.04 81 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.78 +0.04 83 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.88 +0.04 86 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.98 +0.04 88 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.18 +0.04 93 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.28 +0.04 95 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.38 +0.04 97 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.48 +0.04 99 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.06 0.00 57 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.09 +0.01 57 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.10 0.00 54 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.12 0.00 55 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.14 0.00 54 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.17 +0.01 56 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.19 +0.01 55 0 4 0
30MAR27 1.40 P 0.00 0.00 0.00 0.21 0.00 53 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.24 +0.01 54 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.28 +0.02 56 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.31 +0.02 56 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.35 +0.03 58 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.38 +0.02 57 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.41 +0.01 56 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.45 +0.01 56 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.49 +0.01 57 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.53 +0.02 57 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.57 +0.02 58 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.61 +0.02 58 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.66 +0.02 60 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.75 +0.03 62 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.83 +0.02 60 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.92 +0.03 61 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.01 +0.03 61 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.11 +0.03 64 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.20 +0.03 64 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.29 +0.03 62 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.39 +0.03 65 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.48 +0.03 62 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.58 +0.03 64 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.68 +0.03 66 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.78 +0.04 68 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.88 +0.04 70 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.98 +0.04 72 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.07 +0.03 0 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 +0.01 59 0 3 0
29JUN27 0.85 P 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.06 0.00 58 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.07 0.00 57 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.08 0.00 55 0 83 0
29JUN27 1.05 P 0.00 0.00 0.00 0.10 0.00 56 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.12 +0.01 56 0 10 0
29JUN27 1.15 P 0.13 0.13 0.13 0.14 +0.01 57 2 5 +2
29JUN27 1.20 P 0.00 0.00 0.00 0.15 0.00 54 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.18 +0.01 55 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.21 +0.01 57 0 31 0
29JUN27 1.35 P 0.00 0.00 0.00 0.23 +0.01 55 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.26 +0.01 56 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.29 +0.01 56 0 0 0
29JUN27 1.50 P 0.30 0.30 0.30 0.32 +0.01 56 1 4 +1
29JUN27 1.55 P 0.00 0.00 0.00 0.35 +0.01 56 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.39 +0.02 57 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.42 +0.02 56 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.46 +0.03 57 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.50 +0.02 58 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.53 +0.02 57 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.57 +0.02 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.61 +0.02 58 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.65 +0.02 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.69 +0.02 58 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.77 +0.01 58 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.86 +0.02 59 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.95 +0.02 60 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.04 +0.03 61 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.13 +0.03 62 0 21 0
TOTAL PUT 61 6,864 +20
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$ 23.880
21AUG26 15.75 C 0.00 0.00 0.00 8.13 +1.29 0 0 0 0
21AUG26 16.00 C 0.00 0.00 0.00 7.88 +1.29 0 0 0 0
21AUG26 16.25 C 0.00 0.00 0.00 7.63 +1.29 0 0 0 0
21AUG26 16.50 C 0.00 0.00 0.00 7.38 +1.29 0 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 7.13 +1.24 0 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 6.88 +1.25 0 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 6.63 +1.26 0 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 6.38 +1.27 0 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 6.13 +1.27 0 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 5.88 +1.28 0 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 5.63 +1.29 0 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 5.38 +1.42 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 5.13 +1.41 0 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 4.88 +1.41 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 4.63 +1.41 0 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 4.38 +1.41 0 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 4.13 +1.40 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 3.88 +1.40 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 3.38 +1.37 0 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 2.89 +1.32 79 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 2.40 +1.20 77 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 1.92 +1.07 73 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 1.48 +0.91 75 0 0 0
21AUG26 23.00 C 0.71 0.71 0.71 1.04 +0.68 68 15 15 0
21AUG26 23.50 C 0.00 0.00 0.00 0.76 +0.55 78 0 15 0
21AUG26 24.00 C 0.00 0.00 0.00 0.46 +0.34 73 0 30 0
21AUG26 24.50 C 0.00 0.00 0.00 0.29 +0.23 76 0 15 0
21AUG26 25.00 C 0.00 0.00 0.00 0.16 +0.13 75 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 0.08 +0.06 74 0 0 0
21AUG26 26.00 C 0.07 0.07 0.07 0.04 +0.03 75 80 80 +80
21AUG26 26.50 C 0.00 0.00 0.00 0.02 +0.01 77 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 134 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 0.00 150 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 - 174 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 7.89 +1.28 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.39 +1.28 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.89 +1.26 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.39 +1.27 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.89 +1.27 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.40 +1.41 68 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.90 +1.39 61 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.41 +1.37 63 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.93 +1.33 64 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.00 +1.16 63 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.10 +0.93 57 0 0 0
28AUG26 23.00 C 1.16 1.32 1.16 1.42 +0.74 61 30 30 +30
28AUG26 24.00 C 0.78 0.78 0.78 0.90 +0.54 63 30 15 0
28AUG26 25.00 C 0.45 0.48 0.44 0.54 +0.37 65 71 96 +63
28AUG26 26.00 C 0.27 0.27 0.27 0.29 +0.21 64 10 10 +10
28AUG26 27.00 C 0.00 0.00 0.00 0.14 +0.11 64 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.07 +0.05 65 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.90 +1.23 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.39 +1.14 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.90 +1.15 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.44 +1.15 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.96 +1.13 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.51 +1.12 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.06 +1.13 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.64 +1.09 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.36 +1.17 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.60 +1.00 58 0 0 0
29SEP26 22.00 C 2.25 2.28 2.08 2.84 +0.83 55 90 90 +90
29SEP26 23.00 C 1.75 1.95 1.75 2.30 +0.74 57 45 45 +45
29SEP26 24.00 C 1.65 1.65 1.65 1.82 +0.65 57 1 1 +1
29SEP26 25.00 C 1.29 1.29 1.29 1.41 +0.54 57 12 52 0
29SEP26 26.00 C 1.00 1.00 1.00 1.09 +0.46 58 30 30 0
29SEP26 27.00 C 0.76 0.76 0.76 0.85 +0.40 59 7 0 -7
29SEP26 28.00 C 0.00 0.00 0.00 0.63 +0.31 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.46 +0.24 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.34 +0.19 59 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.24 +0.13 58 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.94 +1.12 42 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.50 +1.14 53 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.02 +1.11 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.56 +1.09 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.13 +1.08 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.71 +1.06 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.33 +1.08 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.87 +0.96 53 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.50 +0.94 53 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.77 +0.82 52 0 0 0
29OCT26 22.00 C 2.61 2.61 2.61 3.31 +0.90 57 15 15 +15
29OCT26 23.00 C 0.00 0.00 0.00 2.75 +0.79 57 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.26 +0.68 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.84 +0.58 56 10,000 10,000 +10,000
29OCT26 26.00 C 0.00 0.00 0.00 1.48 +0.49 56 0 0 0
29OCT26 27.00 C 1.25 1.25 1.13 1.19 +0.42 55 12 6 +6
29OCT26 28.00 C 0.00 0.00 0.00 0.95 +0.34 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.75 +0.28 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.59 +0.23 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.47 +0.19 55 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.06 +1.11 55 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.67 +1.16 59 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.15 +1.06 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.84 +1.16 59 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.41 +1.11 58 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.02 +1.09 58 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.53 +0.95 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.15 +0.90 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.83 +0.89 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.14 +0.79 54 0 0 0
27NOV26 22.00 C 3.07 3.07 3.07 3.76 +0.91 58 15 15 +15
27NOV26 23.00 C 2.94 2.94 2.94 3.24 +0.83 58 15 15 +15
27NOV26 24.00 C 0.00 0.00 0.00 2.77 +0.75 58 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.34 +0.66 57 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 1.99 +0.58 57 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.68 +0.52 57 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.41 +0.46 57 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.19 +0.40 57 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.98 +0.34 57 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.82 +0.29 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.31 +1.22 61 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.75 +1.06 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.47 +1.18 59 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.95 +1.03 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.63 +1.08 57 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.19 +0.98 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.90 +1.02 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.55 +0.99 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.26 +0.99 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.67 +0.96 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.09 +0.88 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.60 +0.82 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.15 +0.76 56 0 12 0
30DEC26 25.00 C 0.00 0.00 0.00 2.76 +0.71 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.40 +0.64 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.07 +0.58 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.80 +0.52 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.54 +0.46 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.33 +0.43 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.14 +0.39 56 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.69 +1.06 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.29 +1.01 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.00 +1.08 56 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.59 +1.00 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.27 +0.99 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.01 +1.05 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.63 +0.97 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.35 +0.97 56 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.92 +0.81 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.47 +0.87 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.97 +0.85 55 400 760 +400
30MAR27 23.00 C 0.00 0.00 0.00 4.51 +0.80 55 1,700 2,060 +1,700
30MAR27 24.00 C 0.00 0.00 0.00 4.07 +0.76 55 1,300 1,300 +1,300
30MAR27 25.00 C 0.00 0.00 0.00 3.72 +0.74 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.34 +0.68 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.05 +0.67 56 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.73 +0.60 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.47 +0.58 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.22 +0.52 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.00 +0.54 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.28 +1.29 57 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.90 +1.01 56 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.56 +0.98 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.23 +0.99 56 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.91 +0.94 56 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.60 +0.96 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.20 +0.79 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.99 +0.83 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.77 +0.88 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.25 +0.82 56 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.77 +0.79 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.37 +0.79 56 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.96 +0.76 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.59 +0.74 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.15 +0.60 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.85 +0.61 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.60 +0.62 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.42 +0.68 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.07 +0.57 56 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 2.92 +0.62 57 0 0 0
TOTAL CALL 13,878 14,712 +13,763
21AUG26 15.75 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
21AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
21AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
21AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
21AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
21AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 -0.01 111 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 -0.03 97 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.09 84 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 -0.19 71 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.04 -0.31 75 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.09 -0.48 74 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.19 -0.68 74 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.35 -0.85 74 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 0.60 -1.00 76 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.92 -1.17 78 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 1.31 -1.25 81 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 1.69 -1.36 73 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 2.15 -1.39 72 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 2.63 -1.41 71 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 3.12 -1.42 0 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 3.62 -1.42 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 4.24 -1.30 158 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 4.76 -1.28 178 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 5.23 -1.31 180 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 5.76 -1.28 203 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 6.23 -1.31 203 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 6.73 -1.31 214 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 7.26 -1.28 236 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 7.76 -1.28 247 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 8.26 -1.28 258 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 8.76 - 268 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 -0.05 65 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 -0.07 66 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 -0.20 63 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 0.26 -0.39 63 0 0 0
28AUG26 23.00 P 0.89 0.89 0.63 0.54 -0.64 62 45 45 +45
28AUG26 24.00 P 1.10 1.15 1.10 1.02 -0.80 64 30 30 +30
28AUG26 25.00 P 0.00 0.00 0.00 1.67 -1.02 66 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 2.38 -1.22 63 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 3.24 -1.32 63 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.29 -1.25 83 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.29 -1.25 95 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.23 -1.31 97 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.26 -1.28 113 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.03 59 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.03 60 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 -0.05 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 -0.07 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 -0.09 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 -0.12 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 -0.16 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 -0.20 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.40 -0.24 57 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.64 -0.34 57 0 50 0
29SEP26 22.00 P 1.22 1.22 1.04 0.95 -0.46 57 95 95 +95
29SEP26 23.00 P 1.74 1.74 1.65 1.37 -0.56 57 45 45 +45
29SEP26 24.00 P 0.00 0.00 0.00 1.92 -0.61 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.47 -0.80 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.17 -0.91 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.98 -0.92 62 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.75 -0.97 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.66 -1.02 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.57 -1.03 68 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.46 -1.13 68 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.11 -0.08 55 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.15 -0.10 55 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.19 -0.12 55 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.25 -0.15 55 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.32 -0.18 55 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.38 -0.24 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.49 -0.26 54 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.59 -0.32 54 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.72 -0.36 54 20,000 20,000 +20,000
29OCT26 21.00 P 0.00 0.00 0.00 1.03 -0.45 54 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.41 -0.54 54 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.85 -0.65 53 0 0 0
29OCT26 24.00 P 2.56 2.56 2.56 2.37 -0.74 53 15 15 +15
29OCT26 25.00 P 0.00 0.00 0.00 2.96 -0.82 53 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 3.61 -0.89 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.37 -0.90 54 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.14 -0.94 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.00 -0.94 55 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.97 -0.88 59 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.83 -0.87 59 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.24 -0.11 56 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.30 -0.12 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.37 -0.15 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.44 -0.19 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.54 -0.22 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.64 -0.26 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.77 -0.29 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.91 -0.32 55 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.06 -0.36 55 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.40 -0.44 55 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.81 -0.52 54 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.29 -0.60 54 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.81 -0.68 54 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 3.38 -0.76 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.02 -0.83 53 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.91 -0.73 57 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.69 -0.70 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.44 -0.81 58 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.36 -0.73 61 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.15 -0.86 60 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.38 -0.10 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 -0.15 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.52 -0.18 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.64 -0.20 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.73 -0.24 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.87 -0.27 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.01 -0.30 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.18 -0.31 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.33 -0.37 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.70 -0.43 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.12 -0.51 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.61 -0.58 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.15 -0.64 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.76 -0.67 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.44 -0.71 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.14 -0.75 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.93 -0.75 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.65 -0.87 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.46 -0.89 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.28 -0.97 56 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.76 -0.15 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.88 -0.21 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.00 -0.20 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.15 -0.22 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.26 -0.29 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.42 -0.30 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.60 -0.33 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.78 -0.36 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.97 -0.39 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.40 -0.44 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.86 -0.49 53 400 760 +400
30MAR27 23.00 P 0.00 0.00 0.00 3.39 -0.53 53 1,700 2,060 +1,700
30MAR27 24.00 P 0.00 0.00 0.00 3.93 -0.58 53 1,300 1,300 +1,300
30MAR27 25.00 P 0.00 0.00 0.00 4.56 -0.59 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.25 -0.61 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.96 -0.66 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.64 -0.67 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.40 -0.76 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.16 -0.79 55 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.95 -0.82 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.25 -0.18 57 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.41 -0.19 57 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.57 -0.20 57 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.74 -0.16 57 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.94 -0.17 57 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.05 -0.28 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.24 -0.29 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.43 -0.32 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.65 -0.33 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.10 -0.40 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.60 -0.45 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.18 -0.47 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.86 -0.42 56 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.35 -0.60 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.99 -0.63 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.77 -0.61 56 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.38 -0.74 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.16 -0.70 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.92 -0.72 57 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.68 -0.73 57 0 0 0
TOTAL PUT 23,630 24,460 +23,630
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$ 120.200
21AUG26 95.00 C 0.00 0.00 0.00 25.22 +2.90 109 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 24.22 +2.90 104 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 23.22 +2.90 100 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 22.22 +2.90 95 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 21.22 +2.90 90 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 20.22 +2.90 86 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 19.22 +2.90 81 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 18.22 +2.90 77 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 17.22 +2.90 72 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 16.22 +2.89 68 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 15.22 +2.89 63 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 14.22 +2.89 59 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 13.22 +2.89 54 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 12.22 +2.89 50 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 11.22 +2.89 46 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 10.22 +2.89 42 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 9.22 +2.88 37 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 8.22 +2.85 33 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 7.22 +2.80 29 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 6.22 +2.70 25 0 11 0
21AUG26 115.00 C 0.00 0.00 0.00 5.23 +2.52 27 0 18 0
21AUG26 116.00 C 0.00 0.00 0.00 4.26 +2.29 27 0 70 0
21AUG26 117.00 C 0.00 0.00 0.00 3.26 +1.93 22 0 46 0
21AUG26 118.00 C 1.22 1.61 1.22 2.40 +1.54 24 30 89 +28
21AUG26 119.00 C 0.75 1.11 0.75 1.68 +1.15 26 12 120 0
21AUG26 120.00 C 1.00 1.13 0.90 1.10 +0.80 27 3 18 0
21AUG26 121.00 C 0.44 0.59 0.44 0.65 +0.49 27 28 28 +14
21AUG26 122.00 C 0.00 0.00 0.00 0.35 +0.26 27 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.18 +0.14 28 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 0.09 +0.07 29 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 30.26 +2.89 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 27.77 +2.90 55 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 25.22 +2.84 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 22.74 +2.86 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 20.27 +2.89 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 17.77 +2.89 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 15.28 +2.89 30 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 12.79 +2.86 29 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 10.32 +2.77 28 0 18 0
28AUG26 112.50 C 0.00 0.00 0.00 7.92 +2.57 27 0 150 0
28AUG26 115.00 C 0.00 0.00 0.00 5.69 +2.12 27 0 252 0
28AUG26 117.50 C 2.95 3.32 2.87 3.64 +1.62 26 30 282 +17
28AUG26 120.00 C 1.50 2.07 1.50 2.18 +1.15 27 161 286 +16
28AUG26 122.50 C 0.00 0.00 0.00 1.15 +0.67 27 0 156 0
28AUG26 125.00 C 0.32 0.38 0.32 0.54 +0.34 27 12 163 +6
28AUG26 127.50 C 0.00 0.00 0.00 0.23 +0.16 27 0 117 0
28AUG26 130.00 C 0.09 0.10 0.09 0.09 +0.06 28 16 256 0
28AUG26 132.50 C 0.06 0.06 0.06 0.03 +0.02 28 1 208 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 28 0 127 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 32 0 98 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 188 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 72 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 92 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 97 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 52.92 +2.89 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 50.43 +2.89 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.94 +2.90 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.45 +2.90 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.95 +2.89 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.46 +2.89 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.97 +2.89 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 35.48 +2.89 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.99 +2.89 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.47 +2.86 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.77 +2.64 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.30 +2.63 0 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 22.87 +2.99 0 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 20.45 +2.61 0 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 18.22 +2.71 28 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 15.88 +2.60 28 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 13.64 +2.46 28 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 11.51 +2.27 28 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 9.55 +2.06 28 0 39 0
29SEP26 115.00 C 7.16 7.16 7.16 7.76 +1.78 28 1 58 0
29SEP26 117.50 C 0.00 0.00 0.00 6.00 +1.42 26 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 4.76 +1.32 27 0 115 0
29SEP26 122.50 C 0.00 0.00 0.00 3.62 +1.09 27 0 151 0
29SEP26 125.00 C 2.40 2.40 2.33 2.67 +0.83 27 52 191 +32
29SEP26 127.50 C 1.90 1.90 1.90 1.96 +0.60 27 3 112 0
29SEP26 130.00 C 1.16 1.16 1.16 1.42 +0.45 28 6 386 0
29SEP26 132.50 C 0.95 0.95 0.95 1.03 +0.37 28 1 70 +1
29SEP26 135.00 C 0.70 0.70 0.70 0.70 +0.26 28 4 241 0
29SEP26 137.50 C 0.00 0.00 0.00 0.47 +0.18 28 0 199 0
29SEP26 140.00 C 0.00 0.00 0.00 0.31 +0.13 28 0 103 0
29SEP26 142.50 C 0.00 0.00 0.00 0.20 +0.08 28 0 184 0
29SEP26 145.00 C 0.00 0.00 0.00 0.13 +0.06 28 0 166 0
29SEP26 147.50 C 0.00 0.00 0.00 0.08 +0.03 28 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 29 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 31 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 30.57 +2.69 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 28.15 +2.71 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 25.75 +2.70 20 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 23.36 +3.28 24 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 21.02 +3.16 25 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 18.83 +2.61 27 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 16.64 +2.50 27 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 14.55 +2.36 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 12.59 +2.21 27 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 10.77 +2.04 27 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 9.10 +1.80 27 0 90 0
29OCT26 117.50 C 0.00 0.00 0.00 7.46 +1.55 26 0 53 0
29OCT26 120.00 C 5.66 5.66 5.66 6.14 +1.42 27 5 109 -5
29OCT26 122.50 C 0.00 0.00 0.00 5.06 +1.29 27 0 53 0
29OCT26 125.00 C 3.70 3.88 3.70 4.02 +1.00 27 3 100 +3
29OCT26 127.50 C 2.98 2.98 2.98 3.24 +0.86 27 15 61 +15
29OCT26 130.00 C 0.00 0.00 0.00 2.57 +0.70 27 0 71 0
29OCT26 132.50 C 0.00 0.00 0.00 2.03 +0.59 27 0 27 0
29OCT26 135.00 C 0.00 0.00 0.00 1.58 +0.50 27 0 55 0
29OCT26 137.50 C 0.00 0.00 0.00 1.21 +0.40 27 0 92 0
29OCT26 140.00 C 0.00 0.00 0.00 0.91 +0.33 27 0 76 0
29OCT26 142.50 C 0.00 0.00 0.00 0.67 +0.25 27 0 32 0
29OCT26 145.00 C 0.00 0.00 0.00 0.48 +0.18 27 0 4 0
27NOV26 92.50 C 0.00 0.00 0.00 28.32 +2.88 20 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 25.93 +2.88 25 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 23.58 +3.27 26 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 21.29 +3.13 27 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 19.13 +2.54 27 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 17.00 +2.43 27 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 14.97 +2.29 27 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 13.07 +2.13 27 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 11.31 +1.96 27 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 9.70 +1.84 27 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 8.14 +1.49 27 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 6.94 +1.35 27 0 10 0
27NOV26 122.50 C 0.00 0.00 0.00 5.81 +1.35 28 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 4.82 +1.16 28 0 60 0
27NOV26 127.50 C 0.00 0.00 0.00 3.96 +0.98 28 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 3.24 +0.78 28 0 31 0
27NOV26 132.50 C 2.43 2.43 2.43 2.63 +0.68 28 15 85 +15
27NOV26 135.00 C 0.00 0.00 0.00 2.12 +0.57 28 0 1 0
27NOV26 137.50 C 0.00 0.00 0.00 1.68 +0.48 28 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 1.31 +0.40 28 0 15 0
27NOV26 142.50 C 1.15 1.15 1.15 1.01 +0.30 27 1 3 +1
27NOV26 145.00 C 0.00 0.00 0.00 0.77 +0.24 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 47.94 +2.66 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 45.45 +2.65 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.95 +2.63 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.48 +2.64 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 38.01 +2.64 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.59 +2.69 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 33.16 +2.71 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.75 +2.72 0 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 28.38 +2.94 24 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 26.01 +2.96 26 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 23.65 +2.65 26 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 21.45 +3.13 27 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 19.35 +2.54 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.30 +2.44 27 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 15.36 +2.33 27 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 13.48 +2.14 27 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 11.74 +2.13 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.00 +1.58 26 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 8.89 +1.69 27 0 65 0
30DEC26 120.00 C 0.00 0.00 0.00 7.54 +1.46 27 0 56 0
30DEC26 122.50 C 6.17 6.17 6.17 6.35 +1.18 27 10 135 0
30DEC26 125.00 C 0.00 0.00 0.00 5.46 +1.07 27 0 467 0
30DEC26 127.50 C 0.00 0.00 0.00 4.61 +0.97 27 0 208 0
30DEC26 130.00 C 0.00 0.00 0.00 3.90 +0.85 27 0 128 0
30DEC26 132.50 C 0.00 0.00 0.00 3.29 +0.77 27 0 52 0
30DEC26 135.00 C 0.00 0.00 0.00 2.79 +0.74 28 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 2.33 +0.69 28 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 1.86 +0.54 27 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.52 +0.44 27 0 55 0
30DEC26 145.00 C 0.00 0.00 0.00 1.25 +0.39 27 0 69 0
30DEC26 147.50 C 0.00 0.00 0.00 1.01 +0.32 27 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.82 +0.27 27 0 112 0
30DEC26 152.50 C 0.00 0.00 0.00 0.66 +0.22 27 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.55 +0.21 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.42 +0.15 27 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.34 +0.13 27 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.27 +0.10 27 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.21 +0.08 27 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.17 +0.06 27 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 30.99 +2.54 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.67 +2.45 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.47 +3.13 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.34 +3.06 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.28 +2.91 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 20.30 +2.14 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.69 +2.28 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.94 +2.09 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.05 +1.71 27 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 13.51 +1.51 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.14 +1.74 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 10.88 +1.48 27 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 9.79 +1.44 27 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 8.91 +1.50 27 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 7.94 +1.39 27 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 7.06 +1.30 27 0 43 0
30MAR27 130.00 C 0.00 0.00 0.00 6.16 +1.09 27 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 5.44 +0.98 27 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 4.80 +0.82 27 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 4.25 +0.82 27 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 3.70 +0.62 27 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 3.38 +0.73 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.94 +0.61 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.57 +0.56 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.25 +0.51 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.93 +0.42 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.70 +0.41 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.47 +0.35 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.26 +0.30 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.10 +0.29 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.95 +0.24 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.81 +0.21 28 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 31.39 +2.94 26 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 29.26 +3.04 26 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 27.20 +2.92 26 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 25.23 +2.77 26 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 23.36 +2.57 26 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 21.56 +2.40 26 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 19.75 +2.09 26 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 18.81 +2.47 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.89 +1.82 26 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 15.47 +1.83 26 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 14.21 +1.59 26 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.05 +1.66 27 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 11.95 +1.58 27 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 10.91 +1.39 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 9.95 +1.31 27 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 9.06 +1.24 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 8.24 +1.18 27 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 7.48 +1.13 27 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 6.78 +1.05 27 0 36 0
29JUN27 137.50 C 0.00 0.00 0.00 6.15 +1.03 27 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 5.52 +0.80 27 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 5.13 +0.88 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 4.59 +0.77 28 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 4.12 +0.73 27 0 3 0
29JUN27 150.00 C 3.64 3.64 3.64 3.63 +0.58 27 30 33 +28
29JUN27 152.50 C 0.00 0.00 0.00 3.33 +0.60 28 0 3 0
29JUN27 155.00 C 0.00 0.00 0.00 3.01 +0.59 27 0 7 0
TOTAL CALL 439 11,697 +171
21AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 95 0 13 0
21AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
21AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
21AUG26 111.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 9 0
21AUG26 112.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 1 0
21AUG26 113.00 P 0.06 0.06 0.06 0.01 -0.09 35 10 2 -9
21AUG26 114.00 P 0.00 0.00 0.00 0.01 -0.19 31 0 1 0
21AUG26 115.00 P 0.15 0.15 0.15 0.02 -0.35 29 1 40 0
21AUG26 116.00 P 0.00 0.00 0.00 0.05 -0.61 28 0 56 0
21AUG26 117.00 P 0.78 0.78 0.35 0.12 -0.94 28 5 48 -2
21AUG26 118.00 P 0.00 0.00 0.00 0.27 -1.26 28 0 18 0
21AUG26 119.00 P 0.00 0.00 0.00 0.53 -1.65 29 0 17 0
21AUG26 120.00 P 1.28 1.28 1.28 0.92 -2.08 28 6 6 +6
21AUG26 121.00 P 0.00 0.00 0.00 1.48 -2.44 29 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 2.19 -2.57 29 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 3.05 -2.67 32 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 3.98 -2.72 35 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 4.82 -2.88 28 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 5.80 -2.90 0 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 6.80 -2.90 0 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 7.80 -2.90 0 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 8.80 -2.90 0 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 9.80 -2.90 0 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 10.80 -2.90 0 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 11.80 -2.90 0 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 12.80 -3.37 0 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 13.80 -3.40 0 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 14.80 -3.43 0 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 15.80 -3.46 0 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 16.80 -3.49 0 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 17.80 -3.52 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0
28AUG26 100.00 P 0.07 0.08 0.06 0.01 0.00 44 75 142 +56
28AUG26 102.50 P 0.06 0.09 0.06 0.01 0.00 39 30 120 0
28AUG26 105.00 P 0.08 0.08 0.07 0.01 0.00 33 4 797 0
28AUG26 107.50 P 0.10 0.10 0.10 0.01 -0.04 28 1 329 0
28AUG26 110.00 P 0.00 0.00 0.00 0.04 -0.12 28 0 577 0
28AUG26 112.50 P 0.44 0.44 0.26 0.14 -0.33 27 41 464 0
28AUG26 115.00 P 0.57 0.60 0.57 0.41 -0.70 28 5 271 +2
28AUG26 117.50 P 1.47 1.47 0.96 0.97 -1.17 27 27 169 +7
28AUG26 120.00 P 2.96 2.96 1.91 1.91 -1.76 27 82 177 +42
28AUG26 122.50 P 3.38 3.38 3.38 3.38 -2.22 27 15 93 +15
28AUG26 125.00 P 0.00 0.00 0.00 5.29 -2.54 27 0 66 0
28AUG26 127.50 P 0.00 0.00 0.00 7.47 -2.75 27 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 9.83 -2.87 27 0 18 0
28AUG26 132.50 P 0.00 0.00 0.00 12.30 -2.90 0 0 1 0
28AUG26 135.00 P 0.00 0.00 0.00 14.80 -3.43 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 17.30 -3.51 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 19.80 -3.58 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 22.34 -3.62 53 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 24.84 -3.69 57 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 27.34 -3.77 62 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 29.84 -3.84 66 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 32.34 -3.92 70 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 34.84 -3.99 74 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 37.34 -3.98 79 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 39.84 -4.02 83 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 42.34 -4.03 86 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 44.84 -4.02 90 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 47.34 -3.98 94 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.05 -0.06 28 0 85 0
29SEP26 100.00 P 0.00 0.00 0.00 0.10 -0.10 28 0 159 0
29SEP26 102.50 P 0.43 0.43 0.43 0.19 -0.18 28 5 204 +5
29SEP26 105.00 P 0.69 0.70 0.69 0.35 -0.30 28 2 250 +1
29SEP26 107.50 P 1.00 1.00 1.00 0.60 -0.46 28 1 241 -1
29SEP26 110.00 P 1.38 1.38 1.32 0.99 -0.64 28 31 194 +31
29SEP26 112.50 P 0.00 0.00 0.00 1.54 -0.85 28 0 147 0
29SEP26 115.00 P 2.46 2.47 2.33 2.27 -1.05 28 27 148 +1
29SEP26 117.50 P 3.60 3.60 3.33 3.19 -1.30 28 3 93 -2
29SEP26 120.00 P 4.55 4.55 4.55 4.30 -1.49 28 1 101 -1
29SEP26 122.50 P 0.00 0.00 0.00 5.65 -1.81 28 0 43 0
29SEP26 125.00 P 0.00 0.00 0.00 7.19 -2.07 28 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 8.96 -2.27 28 0 82 0
29SEP26 130.00 P 0.00 0.00 0.00 10.90 -2.43 28 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 12.99 -2.57 28 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 15.19 -3.04 28 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 17.50 -3.34 28 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 20.17 -3.22 33 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 22.64 -3.32 36 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 25.14 -3.39 39 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 27.62 -3.49 41 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.12 -3.56 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 32.62 -3.64 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 35.12 -3.71 48 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 37.62 -3.70 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 40.12 -3.74 53 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 42.62 -3.75 55 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 45.11 -3.75 57 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 47.62 -3.70 60 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.07 -0.05 28 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.12 -0.08 27 0 25 0
29OCT26 97.50 P 0.00 0.00 0.00 0.21 -0.14 27 0 21 0
29OCT26 100.00 P 0.65 0.65 0.65 0.36 -0.20 27 1 18 +1
29OCT26 102.50 P 0.00 0.00 0.00 0.57 -0.30 27 0 46 0
29OCT26 105.00 P 1.28 1.28 1.28 0.88 -0.41 27 1 92 0
29OCT26 107.50 P 0.00 0.00 0.00 1.29 -0.55 27 0 137 0
29OCT26 110.00 P 0.00 0.00 0.00 1.83 -0.72 27 0 80 0
29OCT26 112.50 P 0.00 0.00 0.00 2.53 -0.84 28 0 44 0
29OCT26 115.00 P 3.63 3.63 3.63 3.38 -0.98 28 15 131 0
29OCT26 117.50 P 4.60 4.60 4.60 4.32 -1.20 27 3 53 +1
29OCT26 120.00 P 0.00 0.00 0.00 5.47 -1.42 27 0 59 0
29OCT26 122.50 P 0.00 0.00 0.00 6.87 -1.58 28 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 8.31 -1.85 27 0 25 0
29OCT26 127.50 P 0.00 0.00 0.00 10.05 -1.95 28 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 11.79 -2.18 27 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 13.72 -2.33 27 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 15.79 -3.01 27 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 17.96 -3.18 27 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 20.53 -3.02 30 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 22.85 -3.17 31 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 25.20 -3.34 32 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.29 -0.16 27 0 5 0
27NOV26 95.00 P 0.00 0.00 0.00 0.45 -0.23 27 0 40 0
27NOV26 97.50 P 0.00 0.00 0.00 0.68 -0.34 27 0 59 0
27NOV26 100.00 P 0.00 0.00 0.00 1.02 -0.43 28 0 59 0
27NOV26 102.50 P 0.00 0.00 0.00 1.44 -0.54 28 0 34 0
27NOV26 105.00 P 0.00 0.00 0.00 1.97 -0.67 28 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 2.61 -0.84 28 0 30 0
27NOV26 110.00 P 3.85 3.85 3.85 3.29 -1.06 27 3 48 +3
27NOV26 112.50 P 0.00 0.00 0.00 4.36 -1.01 28 0 157 0
27NOV26 115.00 P 0.00 0.00 0.00 5.35 -1.21 28 0 93 0
27NOV26 117.50 P 0.00 0.00 0.00 6.32 -1.66 27 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 7.83 -1.66 27 0 60 0
27NOV26 122.50 P 0.00 0.00 0.00 9.39 -1.75 28 0 45 0
27NOV26 125.00 P 0.00 0.00 0.00 10.95 -1.93 27 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 12.69 -2.09 27 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 14.55 -2.71 27 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 16.50 -2.87 27 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 18.54 -3.05 27 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 20.67 -3.19 27 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 23.36 -2.82 31 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 25.57 -2.99 31 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 27.88 -3.08 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.09 -0.04 27 0 6 0
30DEC26 85.00 P 0.49 0.49 0.49 0.15 -0.05 27 1 461 0
30DEC26 87.50 P 0.00 0.00 0.00 0.24 -0.08 27 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.36 -0.13 27 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 0.53 -0.19 27 0 87 0
30DEC26 95.00 P 1.44 1.44 1.44 0.78 -0.24 27 1 118 0
30DEC26 97.50 P 1.54 1.54 1.54 1.09 -0.35 27 15 68 +15
30DEC26 100.00 P 1.65 1.65 1.65 1.53 -0.40 28 1 198 0
30DEC26 102.50 P 0.00 0.00 0.00 2.02 -0.54 28 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 2.65 -0.65 28 0 147 0
30DEC26 107.50 P 0.00 0.00 0.00 3.39 -0.76 28 0 85 0
30DEC26 110.00 P 0.00 0.00 0.00 4.24 -0.85 28 0 105 0
30DEC26 112.50 P 0.00 0.00 0.00 5.16 -0.99 28 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 6.20 -1.16 27 0 90 0
30DEC26 117.50 P 0.00 0.00 0.00 7.27 -1.44 27 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 8.61 -1.59 27 0 84 0
30DEC26 122.50 P 0.00 0.00 0.00 10.48 -1.34 28 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 11.79 -1.77 27 0 386 0
30DEC26 127.50 P 14.20 14.20 14.20 13.17 -2.22 26 10 240 0
30DEC26 130.00 P 0.00 0.00 0.00 15.29 -2.02 27 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 17.20 -2.71 27 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 19.17 -2.86 27 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 21.65 -2.61 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 24.01 -2.51 31 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 26.23 -2.63 31 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 28.50 -2.72 32 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 30.50 -3.13 31 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 32.85 -3.21 31 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 35.21 -3.31 32 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 37.58 -3.35 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 39.98 -3.45 33 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 42.38 -3.52 34 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 44.82 -3.52 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.25 -3.48 35 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 49.69 -3.54 36 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.05 -0.26 28 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.40 -0.30 28 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.80 -0.37 28 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 2.27 -0.55 28 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 2.93 -0.54 28 0 76 0
30MAR27 102.50 P 0.00 0.00 0.00 3.58 -0.68 28 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 4.38 -0.73 28 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 5.22 -0.88 28 0 21 0
30MAR27 110.00 P 0.00 0.00 0.00 6.22 -0.90 28 0 18 0
30MAR27 112.50 P 0.00 0.00 0.00 7.23 -1.03 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 8.24 -1.26 28 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 9.49 -1.37 28 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 10.84 -1.48 28 0 72 0
30MAR27 122.50 P 0.00 0.00 0.00 12.29 -1.49 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.82 -2.03 28 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 15.56 -2.11 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 17.12 -2.39 28 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 18.90 -2.57 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.76 -2.72 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 23.33 -2.23 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 25.35 -2.35 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 27.44 -2.44 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 29.36 -2.78 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 31.75 -2.67 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.96 -2.79 31 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 35.93 -3.12 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.20 -3.26 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 40.50 -3.30 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 42.83 -3.33 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.18 -3.40 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.55 -3.18 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.94 -3.29 32 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 1.76 -0.33 28 0 7 0
29JUN27 92.50 P 0.00 0.00 0.00 2.22 -0.35 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 2.70 -0.46 28 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 3.31 -0.60 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.06 -0.64 28 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 4.86 -0.66 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.68 -0.81 28 0 46 0
29JUN27 107.50 P 0.00 0.00 0.00 6.64 -0.86 28 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 7.66 -0.94 28 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 8.75 -1.02 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 9.93 -1.12 28 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 11.20 -1.22 28 0 2 0
29JUN27 120.00 P 0.00 0.00 0.00 12.56 -1.31 28 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 14.00 -1.32 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.51 -1.46 28 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 16.90 -2.07 28 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 18.96 -1.84 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 20.75 -1.90 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 22.41 -2.18 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 24.32 -2.28 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.47 -2.17 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 28.50 -2.27 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 30.53 -2.41 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 32.63 -2.50 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.77 -2.62 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 36.70 -2.98 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 39.15 -2.78 31 0 0 0
TOTAL PUT 423 11,076 +171
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$ 2.350
28AUG26 1.50 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.80 -0.01 0 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.35 -0.01 0 0 30 0
28AUG26 2.10 C 0.00 0.00 0.00 0.26 0.00 54 0 8 0
28AUG26 2.20 C 0.00 0.00 0.00 0.16 -0.02 37 0 912 0
28AUG26 2.30 C 0.00 0.00 0.00 0.09 -0.02 41 0 839 0
28AUG26 2.40 C 0.00 0.00 0.00 0.05 -0.01 48 0 1,054 0
28AUG26 2.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 1,631 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 -0.01 51 0 374 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 64 0 500 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 76 0 283 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 87 0 1,037 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 98 0 208 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 108 0 66 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 117 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 126 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 135 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 143 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 151 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 179 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.86 0.00 71 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.81 0.00 66 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.47 +0.01 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.42 0.00 43 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.38 0.00 45 0 225 0
29SEP26 2.10 C 0.00 0.00 0.00 0.29 -0.01 40 0 330 0
29SEP26 2.20 C 0.00 0.00 0.00 0.23 -0.01 45 0 188 0
29SEP26 2.30 C 0.00 0.00 0.00 0.18 +0.01 48 0 282 0
29SEP26 2.40 C 0.00 0.00 0.00 0.12 -0.01 44 0 426 0
29SEP26 2.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 736 0
29SEP26 2.60 C 0.00 0.00 0.00 0.06 -0.01 45 0 362 0
29SEP26 2.70 C 0.00 0.00 0.00 0.04 -0.01 45 0 692 0
29SEP26 2.80 C 0.00 0.00 0.00 0.03 0.00 47 0 123 0
29SEP26 2.90 C 0.02 0.02 0.02 0.02 0.00 48 9 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 45 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 95 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 98 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 101 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 103 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.87 0.00 63 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.82 0.00 59 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.77 0.00 55 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.72 0.00 51 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.66 -0.01 28 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.61 -0.01 22 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.58 +0.02 47 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.52 -0.01 36 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.48 0.00 39 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.43 -0.01 36 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.40 0.00 41 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.32 -0.01 39 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.28 -0.01 47 0 90 0
29OCT26 2.30 C 0.00 0.00 0.00 0.22 0.00 45 0 65 0
29OCT26 2.40 C 0.00 0.00 0.00 0.17 0.00 45 0 281 0
29OCT26 2.50 C 0.00 0.00 0.00 0.13 0.00 44 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.10 -0.01 45 0 119 0
29OCT26 2.70 C 0.00 0.00 0.00 0.08 0.00 46 0 2 0
29OCT26 2.80 C 0.00 0.00 0.00 0.06 0.00 46 0 29 0
29OCT26 2.90 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 -0.01 41 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 0.72 -0.01 39 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.68 0.00 44 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.63 -0.01 41 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.60 +0.01 47 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.55 0.00 44 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.50 0.00 40 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.46 0.00 40 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.43 0.00 43 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.36 0.00 43 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.17 -0.01 45 0 1 0
27NOV26 2.60 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.09 0.00 46 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.06 0.00 47 0 4 0
27NOV26 3.10 C 0.00 0.00 0.00 0.05 0.00 48 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.87 -0.01 38 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.83 -0.01 45 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.78 -0.01 42 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.74 0.00 45 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.69 -0.01 42 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.65 0.00 43 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.61 0.00 43 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.57 0.00 43 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.53 0.00 43 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.49 -0.01 42 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.45 -0.01 41 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.39 0.00 43 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.33 -0.01 42 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.28 0.00 43 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.24 0.00 44 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.21 0.00 46 0 213 0
30DEC26 2.60 C 0.00 0.00 0.00 0.18 +0.01 46 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.15 0.00 46 0 59 0
30DEC26 2.80 C 0.00 0.00 0.00 0.12 0.00 45 0 19 0
30DEC26 2.90 C 0.00 0.00 0.00 0.10 0.00 46 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 0.00 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 42 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 46 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 51 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 54 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 0.91 -0.01 47 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.87 -0.01 47 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.83 0.00 47 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.78 -0.01 44 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.74 -0.01 44 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.70 -0.01 44 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.67 0.00 45 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.63 0.00 44 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.60 0.00 45 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.56 -0.01 44 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.53 0.00 44 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.47 0.00 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.42 +0.01 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.37 0.00 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.29 0.00 45 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.26 +0.01 46 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.23 +0.01 46 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.20 0.00 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.17 0.00 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.13 -0.01 45 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.11 -0.01 45 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 0.00 46 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.09 0.00 46 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.08 0.00 46 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 0.00 46 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 0.00 46 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 0.00 45 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 0.00 43 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 0.00 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 39 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 0.00 50 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.90 0.00 49 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.87 -0.01 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.83 0.00 50 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.79 0.00 49 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.75 0.00 48 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.72 0.00 49 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.69 0.00 49 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.65 -0.01 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.62 -0.01 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.59 -0.01 47 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.53 -0.01 47 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.49 +0.01 48 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.44 0.00 48 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.39 -0.01 47 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.35 -0.01 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.32 0.00 47 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.28 -0.01 46 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.26 0.00 47 0 75 0
29JUN27 2.90 C 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.21 0.00 47 0 219 0
29JUN27 3.10 C 0.00 0.00 0.00 0.18 -0.01 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.16 -0.01 46 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.15 0.00 47 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 -0.01 46 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.12 0.00 47 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.11 0.00 47 0 66 0
TOTAL CALL 9 26,888 0
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 172 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 131 0 85 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 121 0 152 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 111 0 240 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 102 0 663 0
28AUG26 1.90 P 0.01 0.01 0.01 0.01 0.00 93 3 293 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 84 0 1,700 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,041 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 528 0
28AUG26 2.20 P 0.00 0.00 0.00 0.02 0.00 50 0 536 0
28AUG26 2.30 P 0.07 0.07 0.05 0.05 0.00 49 70 292 +50
28AUG26 2.40 P 0.00 0.00 0.00 0.10 -0.01 49 0 114 0
28AUG26 2.50 P 0.00 0.00 0.00 0.18 0.00 56 0 207 0
28AUG26 2.60 P 0.00 0.00 0.00 0.26 -0.01 53 0 91 0
28AUG26 2.70 P 0.00 0.00 0.00 0.35 -0.01 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.46 0.00 79 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.56 +0.01 90 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.66 +0.01 101 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.76 +0.01 111 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.87 +0.01 140 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.97 +0.01 149 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.06 +0.01 139 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.16 +0.01 147 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.27 +0.01 176 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.37 +0.01 185 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.46 0.00 171 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.56 0.00 178 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.75 -0.01 0 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 76 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 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 57 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 44 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 -0.01 39 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 407 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 0.00 43 0 345 0
29SEP26 2.20 P 0.08 0.08 0.08 0.07 0.00 44 50 355 -50
29SEP26 2.30 P 0.00 0.00 0.00 0.11 -0.01 43 0 458 0
29SEP26 2.40 P 0.00 0.00 0.00 0.17 0.00 46 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.23 -0.01 45 0 371 0
29SEP26 2.60 P 0.00 0.00 0.00 0.31 0.00 48 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.39 0.00 48 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.48 0.00 51 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.58 +0.01 57 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 0.67 0.00 58 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.77 +0.01 63 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.87 +0.01 68 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 0.97 +0.01 73 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.07 +0.01 78 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 1.17 +0.01 82 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.27 +0.01 86 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.37 +0.01 90 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.47 +0.01 94 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.57 +0.01 98 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.67 +0.01 102 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.77 +0.01 106 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.87 +0.01 109 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.97 +0.01 113 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.07 +0.01 116 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.17 +0.01 119 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.27 +0.01 122 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.37 +0.01 125 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.47 +0.01 128 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.57 +0.01 130 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 58 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 0.00 43 0 120 0
29OCT26 2.20 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.34 -0.01 45 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.42 0.00 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.51 0.00 50 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.59 0.00 49 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.69 +0.01 54 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.78 0.00 54 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.88 0.00 58 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.98 +0.01 62 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.07 0.00 61 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 0.00 45 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.24 0.00 45 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.31 0.00 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.37 0.00 45 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.45 0.00 47 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.53 0.00 48 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.62 +0.01 50 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.71 +0.01 52 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.79 0.00 50 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.88 0.00 50 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.98 +0.01 54 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.08 +0.01 57 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 0.00 46 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.07 0.00 46 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.08 0.00 45 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 0.00 46 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.13 0.00 45 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 0.00 45 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.23 +0.01 47 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.28 +0.01 46 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.34 +0.01 46 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.41 +0.01 47 0 271 0
30DEC26 2.70 P 0.00 0.00 0.00 0.48 0.00 47 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.56 +0.01 48 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.64 +0.01 48 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.72 0.00 48 0 188 0
30DEC26 3.10 P 0.00 0.00 0.00 0.81 +0.01 50 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 0.90 +0.01 51 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.99 0.00 51 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.09 +0.01 54 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.17 -0.01 50 0 11 0
30DEC26 3.60 P 0.00 0.00 0.00 1.28 +0.02 56 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.37 0.00 55 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.47 +0.01 57 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.57 +0.01 60 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.67 +0.01 62 0 9 0
30DEC26 4.10 P 0.00 0.00 0.00 1.77 +0.01 64 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.87 +0.01 66 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.97 +0.01 68 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.07 +0.01 70 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.17 +0.01 72 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.27 +0.01 74 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.04 0.00 46 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.12 0.00 46 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.14 0.00 46 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.19 -0.01 45 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.23 -0.01 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.28 -0.01 44 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.33 -0.02 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.40 -0.01 45 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.47 0.00 46 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.54 0.00 46 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.61 0.00 46 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.69 0.00 47 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.77 0.00 47 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.85 0.00 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.93 0.00 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.02 +0.01 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.11 +0.01 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.20 +0.01 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.29 0.00 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.38 0.00 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.47 -0.01 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.57 +0.01 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.67 0.00 51 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.77 +0.01 53 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.87 +0.01 54 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.97 +0.01 56 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.07 +0.01 58 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 47 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.11 -0.01 46 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.12 -0.01 45 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 0.17 +0.01 47 0 51 0
29JUN27 1.90 P 0.00 0.00 0.00 0.18 0.00 46 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.19 -0.01 45 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.21 0.00 44 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.26 +0.01 45 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.31 +0.01 45 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.36 +0.01 45 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.41 0.00 44 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.47 0.00 44 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.54 +0.01 44 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.60 0.00 44 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.67 0.00 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.75 +0.01 44 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.83 +0.01 45 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.90 0.00 44 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.98 -0.01 43 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.06 -0.01 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.15 +0.01 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.23 0.00 43 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.32 +0.01 43 0 55 0
TOTAL PUT 123 21,469 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 41.140
28AUG26 30.00 C 0.00 0.00 0.00 11.16 +0.46 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.16 +0.46 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.18 +0.47 71 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.16 +0.53 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.34 +0.71 85 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.17 +0.52 41 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.19 +0.51 43 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 4.24 +0.49 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.33 +0.44 43 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 2.50 +0.38 43 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 1.79 +0.31 43 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 1.20 +0.21 43 0 60 0
28AUG26 42.00 C 0.55 0.82 0.55 0.75 +0.14 42 10 153 +4
28AUG26 43.00 C 0.33 0.33 0.33 0.47 +0.10 44 2 244 0
28AUG26 44.00 C 0.00 0.00 0.00 0.26 +0.06 43 0 236 0
28AUG26 45.00 C 0.00 0.00 0.00 0.14 +0.03 44 0 350 0
28AUG26 46.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 369 0
28AUG26 47.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 94 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 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 82 0 126 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 100 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.25 +0.55 64 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.22 +0.52 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.27 +0.56 55 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.16 +0.46 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.34 +0.66 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.23 +0.52 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.27 +0.50 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.36 +0.47 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.51 +0.43 33 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 2.75 +0.37 33 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 2.16 +0.33 35 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 1.60 +0.27 34 0 187 0
29SEP26 42.00 C 0.00 0.00 0.00 1.15 +0.21 34 0 150 0
29SEP26 43.00 C 0.00 0.00 0.00 0.81 +0.16 34 0 205 0
29SEP26 44.00 C 0.74 0.74 0.74 0.55 +0.11 34 1 274 0
29SEP26 45.00 C 0.55 0.55 0.55 0.37 +0.08 34 3 160 0
29SEP26 46.00 C 0.40 0.40 0.40 0.25 +0.06 34 3 170 0
29SEP26 47.00 C 0.23 0.23 0.23 0.16 +0.04 33 2 99 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 +0.03 34 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 135 0
29SEP26 50.00 C 0.13 0.13 0.13 0.04 +0.01 33 6 232 -2
29SEP26 52.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 558 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 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 68 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 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 82 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 87 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 11.25 +0.55 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.22 +0.52 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.27 +0.56 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.21 +0.49 35 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.34 +0.63 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.27 +0.50 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.36 +0.47 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.52 +0.44 34 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 3.75 +0.40 34 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 3.07 +0.35 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 2.49 +0.30 34 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 2.00 +0.19 34 0 66 0
29OCT26 42.00 C 0.00 0.00 0.00 1.64 +0.21 35 0 183 0
29OCT26 43.00 C 0.00 0.00 0.00 1.31 +0.19 35 0 140 0
29OCT26 44.00 C 0.00 0.00 0.00 1.03 +0.15 35 0 231 0
29OCT26 45.00 C 0.00 0.00 0.00 0.80 +0.12 35 0 208 0
29OCT26 46.00 C 0.00 0.00 0.00 0.62 +0.09 34 0 53 0
29OCT26 47.00 C 0.64 0.64 0.64 0.48 +0.08 34 15 130 -15
29OCT26 48.00 C 0.00 0.00 0.00 0.37 +0.07 35 0 102 0
29OCT26 49.00 C 0.00 0.00 0.00 0.27 +0.04 34 0 53 0
29OCT26 50.00 C 0.00 0.00 0.00 0.21 +0.04 34 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.10 +0.02 34 0 100 0
29OCT26 55.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 92 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.27 +0.53 42 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.26 +0.45 37 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.35 +0.57 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.40 +0.51 36 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.57 +0.49 36 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 4.81 +0.46 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.13 +0.42 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 3.54 +0.40 36 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.01 +0.35 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 2.63 +0.33 37 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 2.23 +0.31 36 0 26 0
27NOV26 43.00 C 0.00 0.00 0.00 1.87 +0.26 36 0 170 0
27NOV26 44.00 C 0.00 0.00 0.00 1.57 +0.24 36 0 80 0
27NOV26 45.00 C 0.00 0.00 0.00 1.32 +0.22 36 0 10 0
27NOV26 46.00 C 1.27 1.27 1.27 1.08 +0.17 36 10 48 0
27NOV26 47.00 C 0.00 0.00 0.00 0.90 +0.17 36 0 59 0
27NOV26 48.00 C 0.00 0.00 0.00 0.74 +0.14 36 0 30 0
27NOV26 49.00 C 0.00 0.00 0.00 0.61 +0.13 36 0 75 0
27NOV26 50.00 C 0.61 0.61 0.61 0.49 +0.10 36 2 92 +2
27NOV26 52.50 C 0.00 0.00 0.00 0.29 +0.07 36 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.17 +0.05 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.10 +0.03 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.25 +0.54 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.23 +0.48 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.29 +0.46 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.40 +0.44 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.53 +0.58 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.58 +0.43 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.82 +0.40 36 0 70 0
30DEC26 37.00 C 4.98 4.98 4.98 5.15 +0.37 36 15 15 +15
30DEC26 38.00 C 0.00 0.00 0.00 4.53 +0.32 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.99 +0.32 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.50 +0.27 36 0 0 0
30DEC26 41.00 C 2.98 2.98 2.98 3.06 +0.17 36 15 15 +15
30DEC26 42.00 C 0.00 0.00 0.00 2.76 +0.24 37 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.39 +0.21 37 0 62 0
30DEC26 44.00 C 0.00 0.00 0.00 2.08 +0.19 37 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 1.78 +0.16 36 0 51 0
30DEC26 46.00 C 0.00 0.00 0.00 1.54 +0.15 36 0 55 0
30DEC26 47.00 C 0.00 0.00 0.00 1.32 +0.14 36 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 1.13 +0.12 36 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.96 +0.11 36 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.82 +0.09 36 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.54 +0.06 36 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.35 +0.05 36 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.22 +0.03 36 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 24 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 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 42 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 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.53 +0.50 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.65 +0.51 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.77 +0.48 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.95 +0.46 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.20 +0.42 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.51 +0.62 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.87 +0.57 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.27 +0.54 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.72 +0.49 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.21 +0.48 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.72 +0.42 37 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 4.29 +0.29 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.86 +0.25 36 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 3.50 +0.24 36 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 3.15 +0.23 36 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 2.84 +0.21 36 0 32 0
30MAR27 46.00 C 0.00 0.00 0.00 2.55 +0.20 36 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 2.27 +0.16 36 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 2.05 +0.16 36 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 1.83 +0.16 36 0 21 0
30MAR27 50.00 C 0.00 0.00 0.00 1.63 +0.13 36 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.21 +0.09 36 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.91 +0.09 36 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.66 +0.05 36 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.49 +0.04 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.36 +0.03 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.27 +0.04 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 +0.03 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 12.00 +0.47 41 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.25 +0.46 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.51 +0.43 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.81 +0.51 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.14 +0.49 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.52 +0.49 39 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 7.91 +0.35 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.34 +0.34 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.80 +0.28 38 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 6.29 +0.26 38 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 5.79 +0.22 37 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 5.39 +0.31 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.99 +0.30 37 0 60 0
29JUN27 43.00 C 0.00 0.00 0.00 4.62 +0.29 37 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 4.27 +0.27 37 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 3.95 +0.25 37 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.59 +0.17 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.32 +0.16 37 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 3.14 +0.36 38 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.81 +0.24 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.61 +0.24 37 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 2.03 +0.11 37 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 1.71 +0.13 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.38 +0.09 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.10 +0.05 37 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.90 +0.05 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.71 +0.03 37 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.60 +0.07 38 0 58 0
TOTAL CALL 84 11,253 +19
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 37 0
28AUG26 36.00 P 0.05 0.05 0.05 0.03 -0.02 44 10 94 -10
28AUG26 37.00 P 0.00 0.00 0.00 0.07 -0.06 43 0 126 0
28AUG26 38.00 P 0.00 0.00 0.00 0.17 -0.10 44 0 137 0
28AUG26 39.00 P 0.51 0.51 0.35 0.34 -0.14 43 179 206 -94
28AUG26 40.00 P 0.00 0.00 0.00 0.63 -0.22 44 0 265 0
28AUG26 41.00 P 0.98 0.98 0.98 1.05 -0.29 43 15 408 -15
28AUG26 42.00 P 0.00 0.00 0.00 1.60 -0.38 43 0 637 0
28AUG26 43.00 P 0.00 0.00 0.00 2.29 -0.44 43 0 304 0
28AUG26 44.00 P 0.00 0.00 0.00 3.09 -0.48 43 0 163 0
28AUG26 45.00 P 0.00 0.00 0.00 3.97 -0.51 43 0 244 0
28AUG26 46.00 P 0.00 0.00 0.00 4.91 -0.52 44 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 5.87 -0.54 42 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 6.86 -0.54 0 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 7.86 -0.54 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 8.86 -0.54 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.36 -0.54 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.91 -0.49 95 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.36 -0.54 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.86 -0.54 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.36 -0.54 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.86 -0.54 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.36 -0.54 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 20 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 40 0
29SEP26 34.00 P 0.00 0.00 0.00 0.16 -0.06 33 0 69 0
29SEP26 35.00 P 0.00 0.00 0.00 0.28 -0.08 33 0 188 0
29SEP26 36.00 P 0.00 0.00 0.00 0.44 -0.11 33 0 269 0
29SEP26 37.00 P 0.00 0.00 0.00 0.67 -0.16 33 0 178 0
29SEP26 38.00 P 0.92 0.92 0.92 0.99 -0.19 33 10 126 0
29SEP26 39.00 P 0.00 0.00 0.00 1.39 -0.24 32 0 132 0
29SEP26 40.00 P 0.00 0.00 0.00 1.88 -0.28 32 0 512 0
29SEP26 41.00 P 0.00 0.00 0.00 2.45 -0.33 32 0 266 0
29SEP26 42.00 P 0.00 0.00 0.00 3.20 -0.38 33 0 205 0
29SEP26 43.00 P 3.65 3.65 3.65 3.94 -0.42 33 15 95 -15
29SEP26 44.00 P 0.00 0.00 0.00 4.75 -0.45 33 0 174 0
29SEP26 45.00 P 0.00 0.00 0.00 5.61 -0.47 33 0 248 0
29SEP26 46.00 P 0.00 0.00 0.00 6.50 -0.49 33 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 7.21 -0.73 0 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 8.13 -0.50 0 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 9.07 -0.51 0 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 10.02 -0.51 0 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 12.42 -0.52 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 14.84 -0.52 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 17.26 -0.55 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 19.74 -0.58 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 22.19 -0.62 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 24.69 -0.62 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 27.21 -0.60 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 29.71 -0.59 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.21 -0.59 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.70 -0.59 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.20 -0.59 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.69 -0.59 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.19 -0.60 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.68 -0.60 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.18 -0.59 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.68 -0.59 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.12 -0.65 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.64 -0.62 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.11 -0.03 34 0 2 0
29OCT26 32.00 P 0.00 0.00 0.00 0.19 -0.04 34 0 20 0
29OCT26 33.00 P 0.00 0.00 0.00 0.29 -0.05 34 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.42 -0.08 34 0 26 0
29OCT26 35.00 P 0.00 0.00 0.00 0.60 -0.11 34 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 0.85 -0.13 34 0 57 0
29OCT26 37.00 P 0.00 0.00 0.00 1.15 -0.17 33 0 104 0
29OCT26 38.00 P 1.36 1.36 1.36 1.52 -0.19 33 4 95 0
29OCT26 39.00 P 2.00 2.00 2.00 1.95 -0.22 33 30 201 +15
29OCT26 40.00 P 0.00 0.00 0.00 2.44 -0.27 33 0 150 0
29OCT26 41.00 P 0.00 0.00 0.00 3.00 -0.40 33 0 119 0
29OCT26 42.00 P 0.00 0.00 0.00 3.72 -0.35 34 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 4.42 -0.37 34 0 92 0
29OCT26 44.00 P 0.00 0.00 0.00 5.17 -0.40 34 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 5.96 -0.24 34 0 5 0
29OCT26 46.00 P 0.00 0.00 0.00 6.80 -0.45 34 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.44 -0.69 27 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 8.31 -0.47 19 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.20 -0.49 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.12 -0.49 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.46 -0.51 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.87 -0.49 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.34 -0.49 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 19.76 -0.56 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.39 -0.03 35 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.54 -0.05 35 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.74 -0.06 35 0 31 0
27NOV26 35.00 P 0.00 0.00 0.00 0.98 -0.07 35 0 24 0
27NOV26 36.00 P 0.00 0.00 0.00 1.28 -0.08 35 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 1.62 -0.11 35 0 129 0
27NOV26 38.00 P 1.84 1.84 1.84 2.01 -0.14 35 1 66 +1
27NOV26 39.00 P 2.43 2.43 2.43 2.46 -0.16 35 15 110 0
27NOV26 40.00 P 2.94 2.94 2.94 2.96 -0.20 35 15 115 0
27NOV26 41.00 P 0.00 0.00 0.00 3.51 -0.34 34 0 174 0
27NOV26 42.00 P 0.00 0.00 0.00 4.24 -0.25 36 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 4.91 -0.29 36 0 96 0
27NOV26 44.00 P 5.27 5.27 5.27 5.62 -0.31 36 15 30 0
27NOV26 45.00 P 0.00 0.00 0.00 6.38 -0.33 36 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.16 -0.37 36 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.75 -0.38 31 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.57 -0.41 30 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.43 -0.42 28 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.30 -0.44 18 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.56 -0.47 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.91 -0.49 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.35 -0.49 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 19.83 -0.50 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.33 -0.04 36 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.45 -0.06 36 0 21 0
30DEC26 32.00 P 0.00 0.00 0.00 0.62 -0.07 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.80 -0.10 35 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 1.04 -0.11 35 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.32 -0.14 35 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.64 -0.16 35 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 2.01 -0.18 35 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 2.41 -0.22 35 0 24 0
30DEC26 39.00 P 0.00 0.00 0.00 2.88 -0.22 35 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 3.38 -0.27 35 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 3.93 -0.28 35 0 62 0
30DEC26 42.00 P 0.00 0.00 0.00 4.53 -0.45 34 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 5.15 -0.50 34 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 6.01 -0.36 36 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 6.73 -0.38 36 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 7.28 -0.62 33 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 8.04 -0.40 32 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 8.84 -0.42 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.66 -0.43 31 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 10.50 -0.45 29 0 41 0
30DEC26 52.50 P 0.00 0.00 0.00 12.70 -0.47 0 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 14.98 -0.49 0 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 17.35 -0.57 0 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 19.84 -0.49 0 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 22.30 -0.54 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 24.75 -0.56 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 27.25 -0.56 0 0 35 0
30DEC26 70.00 P 0.00 0.00 0.00 29.74 -0.57 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 32.24 -0.56 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.73 -0.56 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.23 -0.56 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.72 -0.57 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 42.22 -0.57 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 44.72 -0.57 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.21 -0.57 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.71 -0.57 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.20 -0.57 0 0 0 0
30MAR27 30.00 P 0.79 0.79 0.79 0.72 -0.06 35 15 15 +15
30MAR27 31.00 P 0.00 0.00 0.00 0.96 -0.07 36 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.19 -0.07 36 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.38 -0.11 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.68 -0.13 35 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 2.00 -0.14 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.37 -0.17 35 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 2.77 -0.18 35 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 3.22 -0.20 35 0 48 0
30MAR27 39.00 P 0.00 0.00 0.00 3.69 -0.21 35 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 4.20 -0.25 34 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 4.75 -0.25 34 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 5.32 -0.29 34 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 5.95 -0.29 34 0 15 0
30MAR27 44.00 P 6.76 6.76 6.76 6.58 -0.31 34 15 47 0
30MAR27 45.00 P 0.00 0.00 0.00 7.26 -0.33 34 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.96 -0.34 33 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.67 -0.38 33 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 9.44 -0.38 33 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 10.22 -0.40 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 11.02 -0.43 32 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 13.11 -0.39 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.29 -0.43 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.54 -0.49 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.92 -0.51 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.34 -0.52 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 24.78 -0.54 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.26 -0.55 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.75 -0.58 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 32.24 -0.58 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 34.74 -0.57 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.23 -0.58 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 39.73 -0.57 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.22 -0.58 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.72 -0.58 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.31 -0.10 38 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 1.54 -0.15 37 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.82 -0.18 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.21 -0.14 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.57 -0.12 38 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 2.96 -0.12 38 0 26 0
29JUN27 36.00 P 0.00 0.00 0.00 3.37 -0.13 38 0 80 0
29JUN27 37.00 P 0.00 0.00 0.00 3.73 -0.22 37 0 14 0
29JUN27 38.00 P 0.00 0.00 0.00 4.27 -0.15 38 0 109 0
29JUN27 39.00 P 0.00 0.00 0.00 4.70 -0.24 37 0 19 0
29JUN27 40.00 P 0.00 0.00 0.00 5.23 -0.24 37 0 169 0
29JUN27 41.00 P 0.00 0.00 0.00 5.79 -0.27 37 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 6.38 -0.28 37 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 7.00 -0.38 37 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 7.81 -0.32 38 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 8.50 -0.27 38 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 9.20 -0.29 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.93 -0.29 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.65 -0.38 38 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 11.41 -0.40 38 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 12.18 -0.42 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.19 -0.46 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.29 -0.47 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.43 -0.50 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.62 -0.53 36 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.85 -0.55 32 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.14 -0.55 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.42 -0.50 0 0 15 0
TOTAL PUT 339 12,207 -103
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$ 73.000
21AUG26 47.50 C 0.00 0.00 0.00 25.51 -2.86 188 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 25.01 -2.86 183 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 24.51 -2.86 179 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 24.01 -2.86 174 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 23.51 -2.86 169 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 23.01 -2.86 165 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 22.01 -2.86 155 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 21.01 -2.86 146 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 20.01 -2.86 138 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 19.01 -2.86 129 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 18.01 -2.86 120 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 17.01 -2.86 112 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 16.01 -2.86 103 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 15.01 -2.87 95 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 14.01 -2.87 87 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 13.01 -2.87 78 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 12.01 -2.87 69 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 11.01 -2.88 57 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 10.01 -2.88 0 0 1 0
21AUG26 64.00 C 0.00 0.00 0.00 9.02 -2.88 73 0 1 0
21AUG26 65.00 C 0.00 0.00 0.00 8.02 -2.89 65 0 22 0
21AUG26 66.00 C 0.00 0.00 0.00 7.04 -2.88 68 0 2 0
21AUG26 67.00 C 4.50 4.70 3.70 6.08 -2.84 69 4 3 +1
21AUG26 68.00 C 4.00 4.00 4.00 5.14 -2.82 68 1 23 -1
21AUG26 69.00 C 0.00 0.00 0.00 4.25 -2.78 68 0 17 0
21AUG26 70.00 C 3.50 3.50 2.50 3.43 -2.64 68 5 40 0
21AUG26 71.00 C 1.71 2.40 1.27 2.60 -2.57 64 24 33 +1
21AUG26 72.00 C 2.28 2.28 0.88 1.97 -2.24 65 138 117 +74
21AUG26 73.00 C 1.70 1.70 0.61 1.44 -2.18 66 68 66 +33
21AUG26 74.00 C 2.02 2.02 0.40 1.02 -1.86 67 46 52 +5
21AUG26 75.00 C 1.00 1.50 0.28 0.69 -1.61 67 166 117 +30
21AUG26 76.00 C 1.03 1.09 0.24 0.45 -1.27 67 66 55 -7
21AUG26 77.00 C 0.44 0.85 0.16 0.30 -1.06 69 41 99 -13
21AUG26 78.00 C 0.38 0.70 0.10 0.18 -0.82 69 176 107 -15
21AUG26 79.00 C 0.23 0.50 0.07 0.11 -0.61 70 17 21 -8
21AUG26 80.00 C 0.20 0.31 0.04 0.06 -0.44 69 82 215 +4
21AUG26 81.00 C 0.27 0.27 0.09 0.03 -0.31 68 7 17 0
21AUG26 82.00 C 0.15 0.15 0.08 0.02 -0.21 71 3 50 +1
21AUG26 83.00 C 0.00 0.00 0.00 0.01 -0.14 71 0 33 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 -0.08 76 0 39 0
21AUG26 85.00 C 0.05 0.05 0.05 0.01 -0.05 82 13 30 -7
21AUG26 86.00 C 0.02 0.02 0.02 0.01 -0.03 88 9 34 -4
21AUG26 87.00 C 0.03 0.03 0.03 0.01 -0.01 93 1 11 -1
21AUG26 88.00 C 0.01 0.01 0.01 0.01 0.00 98 1 36 -1
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 91.00 C 0.01 0.01 0.01 0.01 0.00 114 1 33 -1
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 0.01 - 138 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 48.02 -2.85 208 0 10 0
28AUG26 26.00 C 0.00 0.00 0.00 47.02 -2.85 194 0 94 0
28AUG26 27.00 C 0.00 0.00 0.00 46.02 -2.85 176 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 45.02 -2.85 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 44.02 -2.85 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 43.02 -2.98 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 42.02 -2.88 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 41.02 -2.91 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 40.02 -2.96 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 39.02 -2.90 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 38.03 -2.85 156 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 37.03 -2.85 148 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 36.03 -2.96 140 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 35.03 -2.98 132 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 34.03 -3.08 124 0 4 0
28AUG26 40.00 C 0.00 0.00 0.00 33.03 -2.93 115 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 32.03 -3.02 103 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 31.03 -2.85 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 30.03 -2.85 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 29.03 -2.86 0 0 1 0
28AUG26 45.00 C 0.00 0.00 0.00 28.03 -3.14 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 27.03 -2.86 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.03 -2.88 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.03 -2.86 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.04 -2.97 87 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.04 -2.85 82 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.54 -2.89 68 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.04 -2.85 51 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 15.55 -3.05 58 0 1 0
28AUG26 60.00 C 11.20 11.20 11.20 13.31 -2.57 84 10 605 0
28AUG26 62.50 C 0.00 0.00 0.00 10.66 -2.80 58 0 251 0
28AUG26 65.00 C 7.30 7.30 6.59 8.11 -2.90 41 2 305 0
28AUG26 67.50 C 4.70 4.70 4.46 6.07 -2.63 52 15 399 -6
28AUG26 70.00 C 4.50 5.12 2.90 4.30 -2.55 55 198 381 -17
28AUG26 72.50 C 4.09 4.09 1.91 2.88 -1.89 56 64 298 -1
28AUG26 75.00 C 1.90 2.66 1.26 1.83 -1.57 58 168 737 -30
28AUG26 77.50 C 1.30 1.80 0.88 1.13 -1.21 59 56 362 -7
28AUG26 80.00 C 1.20 1.30 0.50 0.63 -0.85 59 93 938 -1
28AUG26 82.50 C 0.55 0.80 0.35 0.33 -0.55 59 52 266 +9
28AUG26 85.00 C 0.36 0.51 0.20 0.16 -0.34 59 53 1,911 +8
28AUG26 87.50 C 0.20 0.20 0.18 0.08 -0.19 60 11 809 -5
28AUG26 90.00 C 0.14 0.24 0.12 0.04 -0.10 60 64 696 -17
28AUG26 92.50 C 0.13 0.13 0.06 0.02 -0.05 61 3 264 -3
28AUG26 95.00 C 0.07 0.07 0.06 0.01 -0.03 62 104 405 0
28AUG26 97.50 C 0.04 0.05 0.04 0.01 -0.01 68 3 181 -3
28AUG26 100.00 C 0.02 0.03 0.02 0.01 0.00 73 6 1,387 +4
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 200 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 278 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 130 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 160 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 97 0 130 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 102 0 16 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 106 0 32 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 110 0 29 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 114 0 18 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 118 0 32 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 122 0 61 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 126 0 12 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 133 0 69 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 136 0 147 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 48.08 -2.83 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 47.09 -2.95 101 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 46.09 -2.85 88 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 45.09 -2.85 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 44.10 -2.85 91 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 43.10 -2.90 80 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 42.10 -3.04 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 41.11 -2.82 82 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 40.11 -3.14 72 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 39.11 -2.85 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 38.12 -2.85 73 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 37.12 -2.85 65 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 36.12 -2.98 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 35.13 -2.96 66 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 34.13 -2.98 58 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 33.13 -2.83 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.14 -2.91 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.14 -3.01 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.15 -2.84 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.16 -2.73 58 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 28.16 -3.30 54 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 27.17 -2.87 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.19 -2.86 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.20 -2.75 55 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 24.23 -2.78 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.25 -2.69 55 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 20.85 -2.83 56 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 18.51 -2.51 56 0 536 0
29SEP26 57.50 C 15.95 15.95 15.95 15.95 -2.67 46 1 33 0
29SEP26 60.00 C 0.00 0.00 0.00 13.69 -2.53 46 0 112 0
29SEP26 62.50 C 12.74 12.74 12.74 11.75 -2.63 50 15 173 0
29SEP26 65.00 C 10.54 10.59 8.40 9.96 -2.34 51 191 592 -50
29SEP26 67.50 C 0.00 0.00 0.00 8.34 -2.16 53 0 1,382 0
29SEP26 70.00 C 7.40 7.50 5.89 6.90 -2.03 53 33 3,491 +1
29SEP26 72.50 C 6.26 6.26 4.80 5.64 -1.89 54 21 1,533 -3
29SEP26 75.00 C 5.16 5.16 3.80 4.70 -1.60 56 147 781 +105
29SEP26 77.50 C 3.68 3.91 3.18 3.87 -1.46 57 11 740 +4
29SEP26 80.00 C 3.39 4.00 2.65 3.06 -1.27 57 219 2,615 +46
29SEP26 82.50 C 3.02 3.28 2.36 2.39 -1.09 56 110 349 -33
29SEP26 85.00 C 2.35 2.70 1.80 1.85 -0.92 56 278 540 +96
29SEP26 87.50 C 2.11 2.11 1.79 1.42 -0.76 56 47 236 +39
29SEP26 90.00 C 1.85 1.89 1.38 1.08 -0.63 56 25 317 -5
29SEP26 92.50 C 1.61 1.61 1.34 0.81 -0.52 56 31 210 -7
29SEP26 95.00 C 1.43 1.43 0.91 0.61 -0.41 56 30 256 +17
29SEP26 97.50 C 0.00 0.00 0.00 0.45 -0.33 56 0 426 0
29SEP26 100.00 C 0.83 1.03 0.65 0.33 -0.27 56 40 669 0
29SEP26 102.50 C 0.55 0.55 0.55 0.25 -0.20 56 1 83 -1
29SEP26 105.00 C 0.68 0.68 0.57 0.18 -0.16 56 2 212 0
29SEP26 107.50 C 0.45 0.49 0.45 0.13 -0.12 56 3 35 +3
29SEP26 110.00 C 0.52 0.52 0.38 0.10 -0.09 56 3 123 -1
29SEP26 112.50 C 0.00 0.00 0.00 0.07 -0.07 56 0 169 0
29SEP26 115.00 C 0.34 0.39 0.34 0.05 -0.05 56 4 42 -4
29SEP26 117.50 C 0.31 0.31 0.31 0.04 -0.04 57 1 33 0
29SEP26 120.00 C 0.25 0.25 0.25 0.03 -0.03 57 1 153 +1
29SEP26 122.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 53 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 301 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 67 0 131 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 27 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 150.00 C 0.08 0.08 0.08 0.01 0.00 71 10 10 +9
29OCT26 25.00 C 0.00 0.00 0.00 48.14 -3.10 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 47.15 -2.93 72 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 46.15 -2.90 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 45.16 -2.85 63 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 44.16 -2.86 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 43.17 -2.94 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 42.18 -2.96 63 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 41.18 -2.95 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 40.19 -3.06 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 39.20 -2.76 59 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 38.20 -2.85 49 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 37.21 -2.85 54 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 36.22 -2.88 55 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 35.23 -2.86 55 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 34.24 -2.87 55 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 33.25 -2.85 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 32.27 -2.83 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 31.29 -2.86 55 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 30.31 -2.82 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 29.33 -2.84 54 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 28.16 -3.30 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 27.40 -2.64 54 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 26.45 -2.80 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.20 -2.87 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.56 -2.80 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.25 -2.78 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.86 -2.94 36 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.60 -2.90 41 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.58 -2.73 46 0 1 0
29OCT26 60.00 C 0.00 0.00 0.00 15.14 -2.01 54 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 12.91 -2.48 50 0 14 0
29OCT26 65.00 C 0.00 0.00 0.00 11.28 -2.26 51 0 517 0
29OCT26 67.50 C 0.00 0.00 0.00 9.78 -2.14 52 0 332 0
29OCT26 70.00 C 8.90 9.10 7.54 8.43 -2.01 52 20 173 +1
29OCT26 72.50 C 6.20 6.20 6.20 7.22 -1.87 53 1 112 -1
29OCT26 75.00 C 7.20 7.20 7.00 6.28 -1.59 54 2 82 0
29OCT26 77.50 C 0.00 0.00 0.00 5.47 -1.52 55 0 50 0
29OCT26 80.00 C 5.27 5.54 4.06 4.66 -1.52 55 21 246 +20
29OCT26 82.50 C 4.00 4.00 4.00 3.90 -1.38 55 1 182 -1
29OCT26 85.00 C 4.15 4.15 3.20 3.26 -1.22 55 40 207 +20
29OCT26 87.50 C 3.19 3.19 2.93 2.70 -1.10 55 46 156 0
29OCT26 90.00 C 3.24 3.24 2.51 2.24 -0.96 55 13 144 +13
29OCT26 92.50 C 2.32 2.32 2.32 1.84 -0.85 55 1 120 0
29OCT26 95.00 C 2.15 2.15 2.15 1.51 -0.74 55 2 140 0
29OCT26 97.50 C 2.21 2.21 2.21 1.24 -0.64 55 18 314 0
29OCT26 100.00 C 2.09 2.09 1.55 1.01 -0.56 55 8 241 -1
29OCT26 102.50 C 1.57 1.57 1.57 0.82 -0.48 55 20 55 +20
29OCT26 105.00 C 0.00 0.00 0.00 0.66 -0.42 55 0 73 0
29OCT26 107.50 C 0.00 0.00 0.00 0.54 -0.35 55 0 116 0
29OCT26 110.00 C 1.10 1.10 1.10 0.43 -0.30 55 1 75 0
29OCT26 112.50 C 0.00 0.00 0.00 0.35 -0.25 55 0 54 0
29OCT26 115.00 C 0.00 0.00 0.00 0.28 -0.21 55 0 21 0
29OCT26 117.50 C 0.00 0.00 0.00 0.23 -0.18 55 0 86 0
29OCT26 120.00 C 0.00 0.00 0.00 0.18 -0.15 55 0 53 0
29OCT26 122.50 C 0.00 0.00 0.00 0.14 -0.13 54 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.12 -0.10 55 0 2 0
29OCT26 127.50 C 0.00 0.00 0.00 0.09 -0.09 54 0 41 0
29OCT26 130.00 C 0.00 0.00 0.00 0.08 -0.07 55 0 93 0
29OCT26 132.50 C 0.00 0.00 0.00 0.06 -0.06 55 0 24 0
29OCT26 135.00 C 0.00 0.00 0.00 0.05 -0.05 55 0 71 0
29OCT26 137.50 C 0.00 0.00 0.00 0.04 -0.04 55 0 142 0
29OCT26 140.00 C 0.00 0.00 0.00 0.03 -0.04 55 0 157 0
29OCT26 142.50 C 0.00 0.00 0.00 0.02 -0.04 54 0 6 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 7 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
29OCT26 150.00 C 0.31 0.31 0.31 0.01 -0.02 54 1 3 +1
27NOV26 25.00 C 0.00 0.00 0.00 48.20 -3.04 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 47.21 -2.87 61 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 46.22 -2.85 62 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 45.23 -2.85 62 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 44.23 -2.86 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 43.24 -2.87 44 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.25 -2.89 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.26 -2.87 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.28 -2.97 57 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.29 -2.85 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.30 -2.75 54 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.21 -2.96 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 36.34 -2.80 55 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 35.23 -2.86 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.24 -2.87 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.42 -2.68 55 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.27 -2.83 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.29 -2.86 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 30.31 -2.82 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 29.33 -2.84 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.66 -2.80 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.40 -3.09 37 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 26.81 -2.64 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 25.34 -3.13 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.56 -2.92 42 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.40 -3.16 20 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.32 -2.89 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.33 -2.75 46 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 17.45 -2.49 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.68 -2.41 50 0 3 0
27NOV26 62.50 C 0.00 0.00 0.00 14.02 -2.32 51 0 45 0
27NOV26 65.00 C 0.00 0.00 0.00 12.49 -2.22 52 0 80 0
27NOV26 67.50 C 0.00 0.00 0.00 11.08 -2.11 52 0 145 0
27NOV26 70.00 C 0.00 0.00 0.00 9.79 -2.00 53 0 129 0
27NOV26 72.50 C 0.00 0.00 0.00 8.68 -1.82 53 0 37 0
27NOV26 75.00 C 8.55 8.55 8.55 7.74 -1.59 54 15 81 +15
27NOV26 77.50 C 0.00 0.00 0.00 6.94 -1.65 56 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 6.12 -1.43 56 0 56 0
27NOV26 82.50 C 0.00 0.00 0.00 5.32 -1.49 56 0 15 0
27NOV26 85.00 C 0.00 0.00 0.00 4.61 -1.37 56 0 236 0
27NOV26 87.50 C 0.00 0.00 0.00 3.99 -1.25 56 0 19 0
27NOV26 90.00 C 0.00 0.00 0.00 3.44 -1.14 56 0 20 0
27NOV26 92.50 C 0.00 0.00 0.00 2.96 -1.04 55 0 2 0
27NOV26 95.00 C 3.08 3.08 3.08 2.55 -0.93 55 1 35 -1
27NOV26 97.50 C 0.00 0.00 0.00 2.18 -0.85 55 0 56 0
27NOV26 100.00 C 0.00 0.00 0.00 1.87 -0.76 55 0 12 0
27NOV26 102.50 C 0.00 0.00 0.00 1.60 -0.68 55 0 20 0
27NOV26 105.00 C 0.00 0.00 0.00 1.36 -0.61 55 0 45 0
27NOV26 107.50 C 0.00 0.00 0.00 1.16 -0.54 55 0 17 0
27NOV26 110.00 C 0.00 0.00 0.00 0.99 -0.48 55 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.84 -0.43 55 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.72 -0.37 55 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.61 -0.33 55 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.52 -0.29 55 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.44 -0.26 55 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.37 -0.23 55 0 8 0
27NOV26 127.50 C 0.00 0.00 0.00 0.31 -0.20 55 0 8 0
27NOV26 130.00 C 0.00 0.00 0.00 0.27 -0.17 55 0 17 0
27NOV26 132.50 C 0.00 0.00 0.00 0.23 -0.15 55 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.19 -0.13 55 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.16 -0.12 55 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.14 -0.10 55 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.12 -0.08 55 0 59 0
27NOV26 145.00 C 0.00 0.00 0.00 0.10 -0.08 55 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 0.08 -0.07 55 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.07 -0.06 55 0 40 0
30DEC26 25.00 C 0.00 0.00 0.00 48.27 -2.97 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 47.28 -2.80 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 46.29 -2.85 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 45.30 -2.85 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 44.32 -2.77 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 43.24 -2.97 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.35 -2.86 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.37 -2.76 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.39 -2.86 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.41 -2.87 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.44 -2.75 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.47 -2.78 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 36.51 -2.85 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 35.23 -2.95 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.24 -3.04 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 33.64 -3.00 54 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 32.27 -3.11 0 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 31.29 -2.86 0 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 30.31 -2.82 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.93 -2.71 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.66 -2.80 43 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 28.14 -2.53 54 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 26.81 -2.88 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.59 -3.18 34 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 24.76 -3.07 39 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 23.95 -3.00 42 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 21.97 -2.98 46 0 21 0
30DEC26 55.00 C 0.00 0.00 0.00 20.08 -2.43 48 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 18.30 -2.35 49 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 16.62 -2.26 50 0 86 0
30DEC26 62.50 C 14.21 14.21 14.21 15.05 -2.17 51 1 143 +1
30DEC26 65.00 C 0.00 0.00 0.00 14.00 -1.65 54 0 718 0
30DEC26 67.50 C 0.00 0.00 0.00 12.23 -1.97 52 0 51 0
30DEC26 70.00 C 10.20 10.20 9.80 10.98 -1.86 52 13 732 +8
30DEC26 72.50 C 0.00 0.00 0.00 9.84 -1.75 52 0 2,291 0
30DEC26 75.00 C 0.00 0.00 0.00 8.87 -1.57 53 0 163 0
30DEC26 77.50 C 7.85 7.85 7.85 8.07 -1.61 54 2 147 +2
30DEC26 80.00 C 0.00 0.00 0.00 7.40 -1.44 55 0 809 0
30DEC26 82.50 C 0.00 0.00 0.00 6.60 -1.40 55 0 153 0
30DEC26 85.00 C 5.68 5.68 5.66 5.85 -1.30 55 4 1,271 -2
30DEC26 87.50 C 5.52 5.52 5.52 5.18 -1.21 55 2 214 +2
30DEC26 90.00 C 5.00 5.00 4.74 4.59 -1.10 55 2 275 -1
30DEC26 92.50 C 0.00 0.00 0.00 4.05 -1.02 55 0 199 0
30DEC26 95.00 C 4.94 4.94 4.42 3.58 -0.93 55 2 200 0
30DEC26 97.50 C 0.00 0.00 0.00 3.15 -0.85 55 0 264 0
30DEC26 100.00 C 0.00 0.00 0.00 2.78 -0.77 55 0 229 0
30DEC26 102.50 C 3.42 3.42 3.42 2.44 -0.71 55 20 103 +20
30DEC26 105.00 C 0.00 0.00 0.00 2.15 -0.64 55 0 140 0
30DEC26 107.50 C 0.00 0.00 0.00 1.89 -0.58 55 0 81 0
30DEC26 110.00 C 2.66 2.66 2.66 1.66 -0.52 55 13 147 -6
30DEC26 112.50 C 2.60 2.60 2.60 1.46 -0.47 55 20 12 -10
30DEC26 115.00 C 0.00 0.00 0.00 1.28 -0.42 55 0 28 0
30DEC26 117.50 C 0.00 0.00 0.00 1.12 -0.39 55 0 68 0
30DEC26 120.00 C 2.26 2.26 2.26 0.98 -0.35 55 1 200 0
30DEC26 122.50 C 1.99 1.99 1.92 0.86 -0.31 55 33 104 0
30DEC26 125.00 C 0.00 0.00 0.00 0.75 -0.28 55 0 148 0
30DEC26 127.50 C 0.00 0.00 0.00 0.66 -0.25 55 0 25 0
30DEC26 130.00 C 1.63 1.63 1.63 0.58 -0.22 55 5 317 -5
30DEC26 132.50 C 0.00 0.00 0.00 0.51 -0.20 55 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.44 -0.18 54 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.39 -0.16 55 0 105 0
30DEC26 140.00 C 1.28 1.28 1.25 0.34 -0.14 55 2 124 0
30DEC26 142.50 C 0.00 0.00 0.00 0.30 -0.13 55 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.26 -0.12 55 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.23 -0.10 55 0 0 0
30DEC26 150.00 C 1.03 1.03 1.03 0.20 -0.09 55 16 16 +16
30MAR27 25.00 C 0.00 0.00 0.00 48.47 -2.82 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 47.50 -2.83 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 46.53 -2.61 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 45.56 -2.90 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 44.59 -2.85 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 43.63 -2.89 53 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 42.68 -2.92 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.37 -3.06 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 40.39 -3.09 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 39.41 -3.28 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 38.44 -3.34 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.59 -2.96 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.74 -3.12 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 35.79 -2.84 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.54 -3.34 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.93 -2.84 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.76 -3.06 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.66 -3.25 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.84 -3.08 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.17 -2.90 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.21 -2.90 40 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 28.42 -2.76 42 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 27.64 -2.71 43 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 26.87 -2.65 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 26.12 -2.67 45 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 25.41 -2.57 46 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 23.59 -2.39 47 0 305 0
30MAR27 55.00 C 20.35 20.35 20.35 21.89 -2.64 48 1 718 0
30MAR27 57.50 C 0.00 0.00 0.00 20.28 -2.24 49 0 611 0
30MAR27 60.00 C 18.00 18.00 18.00 18.76 -2.17 50 1 13 +1
30MAR27 62.50 C 0.00 0.00 0.00 17.33 -2.09 50 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 15.99 -2.00 51 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 14.74 -1.91 51 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 13.57 -1.86 51 0 46 0
30MAR27 72.50 C 0.00 0.00 0.00 12.55 -1.87 52 0 506 0
30MAR27 75.00 C 0.00 0.00 0.00 11.64 -1.94 52 0 1,237 0
30MAR27 77.50 C 0.00 0.00 0.00 10.84 -1.63 53 0 671 0
30MAR27 80.00 C 0.00 0.00 0.00 10.11 -1.59 54 0 98 0
30MAR27 82.50 C 0.00 0.00 0.00 9.41 -1.46 54 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 8.63 -1.41 54 0 307 0
30MAR27 87.50 C 0.00 0.00 0.00 7.90 -1.33 54 0 76 0
30MAR27 90.00 C 7.50 7.50 7.50 7.24 -1.25 54 2 124 -2
30MAR27 92.50 C 6.91 6.91 6.91 6.62 -1.18 54 15 77 0
30MAR27 95.00 C 6.75 6.75 6.75 6.06 -1.11 54 2 25 0
30MAR27 97.50 C 0.00 0.00 0.00 5.55 -1.03 54 0 15 0
30MAR27 100.00 C 5.80 5.80 5.80 5.07 -0.97 54 1 61 -1
30MAR27 102.50 C 0.00 0.00 0.00 4.50 -1.05 53 0 19 0
30MAR27 105.00 C 5.45 5.45 5.45 4.12 -0.97 53 1 137 -1
30MAR27 107.50 C 0.00 0.00 0.00 3.76 -0.91 53 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 3.44 -0.85 53 0 57 0
30MAR27 112.50 C 0.00 0.00 0.00 3.14 -0.79 53 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 2.87 -0.74 53 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 2.63 -0.68 53 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.40 -0.64 53 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 2.20 -0.58 53 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 2.01 -0.54 53 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 1.83 -0.51 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.68 -0.47 53 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 1.53 -0.44 53 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 1.40 -0.41 53 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 1.28 -0.38 53 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 1.17 -0.35 53 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 1.07 -0.33 53 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.98 -0.30 53 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 0.90 -0.28 53 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.82 -0.26 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 48.47 -2.82 0 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 47.50 -2.83 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 46.53 -2.76 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 45.56 -2.90 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 44.59 -2.85 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 43.69 -2.83 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.74 -2.86 0 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 41.68 -3.01 0 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.89 -2.77 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 40.17 -2.63 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.95 -2.94 36 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 38.17 -2.81 43 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 37.27 -2.82 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 36.44 -2.87 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 35.51 -2.96 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 34.66 -2.76 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 33.80 -2.64 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 32.96 -2.74 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 32.12 -2.86 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 31.32 -2.85 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 30.50 -2.79 46 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 29.73 -2.77 46 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 28.96 -2.74 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 28.25 -2.68 47 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.56 -2.57 47 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.88 -2.49 48 0 4 0
29JUN27 52.50 C 0.00 0.00 0.00 25.24 -2.22 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.68 -2.14 49 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 22.20 -2.07 50 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 20.79 -1.99 50 0 7 0
29JUN27 62.50 C 0.00 0.00 0.00 19.47 -1.91 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 18.22 -1.86 51 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 17.04 -1.83 51 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 15.93 -1.68 51 0 611 0
29JUN27 72.50 C 0.00 0.00 0.00 14.91 -1.76 52 0 21 0
29JUN27 75.00 C 0.00 0.00 0.00 14.17 -1.72 53 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 13.19 -1.79 53 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 12.47 -1.67 53 0 82 0
29JUN27 82.50 C 0.00 0.00 0.00 11.80 -1.60 54 0 28 0
29JUN27 85.00 C 0.00 0.00 0.00 11.19 -1.37 54 0 69 0
29JUN27 87.50 C 0.00 0.00 0.00 10.50 -1.25 55 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 9.80 -1.18 54 0 824 0
29JUN27 92.50 C 0.00 0.00 0.00 9.15 -1.12 54 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 8.54 -1.06 54 0 17 0
29JUN27 97.50 C 0.00 0.00 0.00 7.97 -1.01 54 0 6 0
29JUN27 100.00 C 0.00 0.00 0.00 7.44 -0.95 54 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 6.95 -0.90 54 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 6.49 -0.85 54 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 6.06 -0.80 54 0 4 0
29JUN27 110.00 C 6.80 6.80 6.80 5.66 -0.76 54 1 306 +1
29JUN27 112.50 C 0.00 0.00 0.00 5.13 -0.87 53 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 4.94 -0.67 54 0 3 0
29JUN27 117.50 C 0.00 0.00 0.00 4.48 -0.77 53 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 4.31 -0.60 54 0 8 0
29JUN27 122.50 C 0.00 0.00 0.00 4.03 -0.56 54 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 3.66 -0.64 53 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 3.42 -0.60 53 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 3.20 -0.57 53 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 2.99 -0.54 53 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 2.80 -0.50 53 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 2.62 -0.47 53 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 2.53 -0.37 54 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 2.30 -0.41 53 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 2.15 -0.39 53 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 2.01 -0.37 53 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.89 -0.34 53 0 0 0
TOTAL CALL 3,366 53,528 +348
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 183 0 4 0
21AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 174 0 7 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 139 0 3 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 130 0 11 0
21AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 122 0 13 0
21AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
21AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 23 0
21AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 97 0 14 0
21AUG26 62.00 P 0.02 0.02 0.02 0.01 0.00 90 2 25 0
21AUG26 63.00 P 0.02 0.02 0.02 0.01 0.00 82 1 9 0
21AUG26 64.00 P 0.03 0.04 0.03 0.01 0.00 74 8 164 +5
21AUG26 65.00 P 0.05 0.07 0.03 0.02 +0.01 72 18 69 +6
21AUG26 66.00 P 0.06 0.09 0.05 0.04 +0.02 71 31 45 +2
21AUG26 67.00 P 0.12 0.25 0.08 0.07 +0.03 69 36 50 +19
21AUG26 68.00 P 0.16 0.50 0.15 0.14 +0.08 69 29 24 +8
21AUG26 69.00 P 0.20 0.53 0.20 0.25 +0.14 69 21 24 +8
21AUG26 70.00 P 0.31 1.16 0.23 0.42 +0.24 69 127 113 -13
21AUG26 71.00 P 0.67 1.80 0.35 0.69 +0.40 69 84 79 +3
21AUG26 72.00 P 1.17 2.40 0.58 1.05 +0.59 70 414 137 -43
21AUG26 73.00 P 1.70 2.56 0.89 1.52 +0.83 70 81 44 -3
21AUG26 74.00 P 2.10 3.53 1.40 2.10 +1.10 71 34 19 -2
21AUG26 75.00 P 2.80 4.74 2.33 2.79 +1.39 73 69 102 +58
21AUG26 76.00 P 5.00 5.00 4.75 3.56 +1.63 75 4 10 -2
21AUG26 77.00 P 0.00 0.00 0.00 4.41 +1.90 78 0 3 0
21AUG26 78.00 P 3.96 4.24 3.96 5.32 +2.14 82 2 1 +1
21AUG26 79.00 P 0.00 0.00 0.00 6.27 +2.34 89 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 7.26 +2.50 97 0 1 0
21AUG26 81.00 P 0.00 0.00 0.00 8.26 +2.69 106 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 9.28 +2.82 118 0 1 0
21AUG26 83.00 P 0.00 0.00 0.00 10.30 +2.93 129 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 11.33 +3.03 141 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 12.36 +3.11 152 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 13.39 +3.17 164 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 14.40 +3.21 174 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 15.40 +3.22 182 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 16.40 +3.23 191 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 17.40 +3.24 198 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 18.40 +3.25 206 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 19.38 +3.23 210 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 20.40 +3.25 220 0 0 0
21AUG26 94.00 P 23.29 23.29 23.29 21.40 +3.25 227 7 7 +7
21AUG26 95.00 P 0.00 0.00 0.00 22.40 +3.25 234 0 0 0
21AUG26 96.00 P 25.29 25.29 25.29 23.40 - 241 7 7 -
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 168 0 111 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 162 0 37 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 156 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 0.00 133 0 20 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 128 0 53 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 123 0 119 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 118 0 87 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 113 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 78 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 54 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 72 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 81 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 361 0
28AUG26 52.50 P 0.03 0.03 0.02 0.01 0.00 80 2 352 0
28AUG26 55.00 P 0.03 0.03 0.03 0.01 0.00 69 3 441 0
28AUG26 57.50 P 0.05 0.06 0.05 0.01 0.00 59 2 487 0
28AUG26 60.00 P 0.07 0.11 0.07 0.04 +0.02 59 28 2,780 +1
28AUG26 62.50 P 0.15 0.24 0.14 0.12 +0.06 59 158 388 -24
28AUG26 65.00 P 0.22 0.61 0.22 0.32 +0.15 59 117 1,084 -31
28AUG26 67.50 P 0.63 1.28 0.46 0.73 +0.35 59 222 408 -27
28AUG26 70.00 P 1.42 2.42 0.98 1.43 +0.64 59 202 382 +42
28AUG26 72.50 P 2.40 3.38 2.04 2.50 +1.00 60 28 633 +7
28AUG26 75.00 P 3.75 5.05 3.63 3.94 +1.38 61 189 380 +159
28AUG26 77.50 P 6.30 6.50 6.30 5.72 +1.74 63 2 405 -2
28AUG26 80.00 P 8.00 8.02 7.00 7.78 +2.08 65 13 85 0
28AUG26 82.50 P 0.00 0.00 0.00 10.07 +2.39 71 0 330 0
28AUG26 85.00 P 0.00 0.00 0.00 12.48 +2.61 79 0 232 0
28AUG26 87.50 P 0.00 0.00 0.00 14.98 +2.82 89 0 183 0
28AUG26 90.00 P 0.00 0.00 0.00 17.52 +2.85 101 0 109 0
28AUG26 92.50 P 18.80 18.80 18.80 20.09 +3.09 113 1 66 0
28AUG26 95.00 P 0.00 0.00 0.00 22.66 +3.50 126 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 25.24 +3.26 138 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 27.81 +3.66 150 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 30.13 +3.27 150 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.74 +3.41 163 0 2 0
28AUG26 107.50 P 36.78 36.78 36.78 35.36 +3.71 177 7 7 +7
28AUG26 110.00 P 39.29 39.29 39.29 37.86 +3.64 184 7 7 +7
28AUG26 112.50 P 0.00 0.00 0.00 40.32 +3.67 189 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 42.83 +3.68 197 0 0 0
28AUG26 117.50 P 46.78 46.78 46.78 45.32 +3.67 203 7 7 +7
28AUG26 120.00 P 49.28 49.28 49.28 47.83 +3.68 210 7 7 +7
28AUG26 122.50 P 0.00 0.00 0.00 50.33 +3.68 216 0 0 0
28AUG26 125.00 P 54.29 54.29 54.29 52.86 +3.71 224 7 7 +7
28AUG26 127.50 P 0.00 0.00 0.00 55.18 +3.53 220 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.86 +3.71 236 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 60.14 +3.42 228 0 0 0
28AUG26 135.00 P 64.29 64.29 64.29 62.76 +3.61 242 7 0 0
28AUG26 137.50 P 0.00 0.00 0.00 65.17 +3.52 241 0 0 0
28AUG26 140.00 P 69.28 69.28 69.28 67.88 +3.73 260 7 0 0
28AUG26 142.50 P 0.00 0.00 0.00 70.42 +3.77 267 0 0 0
28AUG26 145.00 P 74.28 74.28 74.28 72.68 +3.41 256 7 0 0
28AUG26 147.50 P 0.00 0.00 0.00 75.36 +3.71 273 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 77.67 +3.52 265 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 149 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 42 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 111 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 +0.02 57 0 124 0
29SEP26 47.00 P 0.07 0.07 0.07 0.04 +0.02 57 7 125 +5
29SEP26 48.00 P 0.00 0.00 0.00 0.05 +0.02 56 1 69 +1
29SEP26 49.00 P 0.00 0.00 0.00 0.07 +0.02 56 0 147 0
29SEP26 50.00 P 0.12 0.15 0.12 0.09 +0.03 56 7 3,282 +5
29SEP26 52.50 P 0.00 0.00 0.00 0.18 +0.05 56 0 1,279 0
29SEP26 55.00 P 0.28 0.36 0.26 0.32 +0.09 55 17 1,620 +4
29SEP26 57.50 P 0.48 0.60 0.48 0.55 +0.16 55 11 653 +6
29SEP26 60.00 P 0.75 1.05 0.62 0.89 +0.25 55 201 1,035 +44
29SEP26 62.50 P 1.02 1.66 1.02 1.36 +0.36 55 122 812 -56
29SEP26 65.00 P 1.80 2.49 1.57 1.99 +0.49 55 98 1,216 -22
29SEP26 67.50 P 2.75 3.50 2.60 2.90 +0.76 56 37 472 +5
29SEP26 70.00 P 3.45 4.87 3.30 4.01 +1.06 57 75 632 +40
29SEP26 72.50 P 5.00 6.43 4.36 5.25 +1.24 57 88 596 +32
29SEP26 75.00 P 6.67 7.93 6.11 6.68 +1.42 58 12 1,080 -1
29SEP26 77.50 P 9.30 9.30 9.30 8.28 +1.48 58 1 491 -1
29SEP26 80.00 P 9.38 10.88 9.38 10.04 +1.68 59 5 385 0
29SEP26 82.50 P 0.00 0.00 0.00 11.95 +1.87 60 0 159 0
29SEP26 85.00 P 15.57 15.57 15.57 13.97 +2.04 61 8 78 0
29SEP26 87.50 P 0.00 0.00 0.00 16.13 +2.19 62 0 94 0
29SEP26 90.00 P 20.00 20.61 20.00 18.37 +2.32 64 46 73 -12
29SEP26 92.50 P 0.00 0.00 0.00 20.69 +2.45 66 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 23.06 +2.55 69 0 41 0
29SEP26 97.50 P 0.00 0.00 0.00 25.50 +2.64 73 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 27.97 +2.82 76 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 30.47 +2.99 80 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.77 +2.93 80 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.38 +3.38 86 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 37.91 +2.75 91 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 40.52 +3.64 96 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.89 +3.45 97 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.58 +3.63 105 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.83 +3.54 102 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.33 +3.64 105 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.86 +3.71 109 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.41 +3.76 113 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.86 +3.71 115 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 60.14 +3.11 112 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 62.86 +3.43 120 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 65.20 +3.25 119 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 67.96 +3.48 128 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 70.42 +3.43 130 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 72.68 +3.15 126 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 75.36 +3.47 133 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 77.67 +3.47 130 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 4 0
29OCT26 43.00 P 0.00 0.00 0.00 0.07 +0.02 55 0 50 0
29OCT26 44.00 P 0.00 0.00 0.00 0.09 +0.02 55 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.10 +0.02 54 0 21 0
29OCT26 46.00 P 0.00 0.00 0.00 0.15 +0.03 55 0 51 0
29OCT26 47.00 P 0.00 0.00 0.00 0.18 +0.04 55 0 17 0
29OCT26 48.00 P 0.20 0.20 0.20 0.22 +0.04 54 2 117 0
29OCT26 49.00 P 0.23 0.25 0.23 0.27 +0.05 54 4 91 0
29OCT26 50.00 P 0.29 0.30 0.29 0.33 +0.06 54 11 280 +10
29OCT26 52.50 P 0.44 0.44 0.44 0.54 +0.09 54 9 305 +9
29OCT26 55.00 P 0.62 0.62 0.59 0.84 +0.15 54 45 762 +30
29OCT26 57.50 P 0.95 1.15 0.95 1.23 +0.21 54 3 241 0
29OCT26 60.00 P 1.30 1.52 1.30 1.74 +0.29 54 3 446 +1
29OCT26 62.50 P 2.38 2.38 2.38 2.39 +0.40 53 1 722 0
29OCT26 65.00 P 2.60 3.21 2.59 3.18 +0.53 53 20 553 +3
29OCT26 67.50 P 4.00 4.60 3.40 4.14 +0.67 54 6 1,285 +2
29OCT26 70.00 P 5.00 6.00 4.92 5.40 +0.99 55 8 330 +1
29OCT26 72.50 P 5.85 7.00 5.85 6.76 +1.31 56 2 129 +1
29OCT26 75.00 P 7.49 8.52 7.49 8.21 +1.48 56 33 195 +27
29OCT26 77.50 P 0.00 0.00 0.00 9.77 +1.51 57 0 173 0
29OCT26 80.00 P 0.00 0.00 0.00 11.45 +1.56 57 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 13.29 +1.60 58 0 180 0
29OCT26 85.00 P 0.00 0.00 0.00 15.20 +1.72 58 0 45 0
29OCT26 87.50 P 17.95 17.95 17.95 17.23 +1.87 59 1 47 0
29OCT26 90.00 P 0.00 0.00 0.00 19.35 +2.00 60 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 21.52 +2.13 61 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 23.79 +2.23 63 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 26.08 +2.33 64 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.45 +2.42 66 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.84 +2.51 68 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.29 +2.58 70 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 35.75 +2.65 73 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 38.25 +2.70 76 0 25 0
29OCT26 112.50 P 0.00 0.00 0.00 40.76 +2.85 79 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 43.30 +3.01 82 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 45.79 +3.35 85 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.86 +3.04 81 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 50.97 +3.35 92 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.86 +3.30 85 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 55.85 +3.84 95 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 58.02 +3.26 93 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 60.42 +3.39 93 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 62.86 +3.43 94 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 65.20 +3.25 93 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.96 +3.48 100 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 70.42 +3.43 101 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 72.68 +3.15 99 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 75.36 +3.47 104 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 77.67 +3.08 102 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.10 +0.01 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.13 +0.02 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.16 +0.02 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.20 +0.03 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.24 +0.03 55 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.29 +0.05 54 0 1 0
27NOV26 46.00 P 0.00 0.00 0.00 0.35 +0.05 55 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.43 +0.08 54 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.51 +0.08 54 0 101 0
27NOV26 49.00 P 0.44 0.44 0.44 0.60 +0.09 54 5 22 +5
27NOV26 50.00 P 0.00 0.00 0.00 0.71 +0.12 54 0 32 0
27NOV26 52.50 P 0.76 0.76 0.76 1.04 +0.16 54 1 42 +1
27NOV26 55.00 P 1.30 1.30 1.30 1.45 +0.20 54 4 79 +1
27NOV26 57.50 P 1.80 1.85 1.80 1.97 +0.27 54 4 144 0
27NOV26 60.00 P 2.28 2.28 2.28 2.62 +0.38 54 1 373 +1
27NOV26 62.50 P 2.96 3.66 2.96 3.38 +0.46 54 12 134 +9
27NOV26 65.00 P 4.28 4.28 4.28 4.23 +0.52 54 1 401 +1
27NOV26 67.50 P 4.65 6.00 4.65 5.38 +0.81 54 4 159 +2
27NOV26 70.00 P 6.37 7.10 6.37 6.61 +1.00 55 16 154 +1
27NOV26 72.50 P 0.00 0.00 0.00 8.05 +1.32 56 0 1 0
27NOV26 75.00 P 9.00 9.60 9.00 9.55 +1.56 57 2 2 +2
27NOV26 77.50 P 0.00 0.00 0.00 11.07 +1.55 57 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 12.77 +1.58 57 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 14.52 +1.58 58 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 16.40 +1.62 58 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.33 +1.69 59 0 15 0
27NOV26 90.00 P 0.00 0.00 0.00 20.37 +1.84 59 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 22.45 +1.91 60 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 24.63 +2.04 61 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 26.83 +2.12 62 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 29.12 +2.22 63 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 31.42 +2.31 64 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 33.79 +2.38 66 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 36.18 +2.47 67 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 38.59 +2.52 69 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 41.05 +2.59 71 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 43.51 +2.73 73 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 46.01 +2.89 76 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 48.52 +2.89 78 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 51.03 +3.08 80 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 53.59 +3.12 83 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 55.98 +3.05 84 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 58.44 +3.52 85 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 60.44 +3.17 81 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 63.21 +3.55 86 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 65.68 +3.30 88 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 68.08 +3.47 88 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 70.42 +3.43 88 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 73.00 +3.47 90 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 75.48 +3.59 92 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.69 +3.10 89 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 +0.02 55 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.07 +0.02 55 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 0.09 +0.02 54 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 0.12 +0.03 55 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.15 +0.03 55 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.18 +0.04 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.22 +0.04 54 0 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.26 +0.04 54 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.32 +0.07 54 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.37 +0.07 54 0 122 0
30DEC26 44.00 P 0.00 0.00 0.00 0.46 +0.10 54 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.54 +0.11 54 0 187 0
30DEC26 46.00 P 0.00 0.00 0.00 0.62 +0.11 54 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.74 +0.15 54 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.86 +0.17 54 0 204 0
30DEC26 49.00 P 0.00 0.00 0.00 0.97 +0.16 54 0 67 0
30DEC26 50.00 P 0.85 0.85 0.85 1.13 +0.20 54 1 525 +1
30DEC26 52.50 P 1.30 1.30 1.30 1.54 +0.25 54 1 338 +1
30DEC26 55.00 P 1.51 1.80 1.49 2.07 +0.34 54 30 402 -8
30DEC26 57.50 P 2.01 2.01 2.01 2.69 +0.43 54 20 515 -20
30DEC26 60.00 P 2.83 3.36 2.83 3.39 +0.48 53 20 696 -18
30DEC26 62.50 P 0.00 0.00 0.00 4.25 +0.62 53 0 669 0
30DEC26 65.00 P 4.68 5.66 4.68 5.20 +0.71 53 211 2,550 -93
30DEC26 67.50 P 6.71 6.71 6.71 6.26 +0.82 53 15 357 +15
30DEC26 70.00 P 6.90 8.10 6.90 7.59 +1.10 54 17 2,064 +7
30DEC26 72.50 P 0.00 0.00 0.00 9.03 +1.37 55 0 1,048 0
30DEC26 75.00 P 0.00 0.00 0.00 10.57 +1.55 55 0 334 0
30DEC26 77.50 P 0.00 0.00 0.00 12.20 +1.62 56 0 163 0
30DEC26 80.00 P 14.70 14.85 14.70 13.88 +1.59 57 100 433 +99
30DEC26 82.50 P 0.00 0.00 0.00 15.60 +1.69 57 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 17.44 +1.69 57 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 19.34 +1.77 58 0 179 0
30DEC26 90.00 P 0.00 0.00 0.00 21.30 +1.84 58 0 106 0
30DEC26 92.50 P 0.00 0.00 0.00 23.36 +1.99 59 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 25.43 +2.02 59 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 27.61 +2.14 60 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 29.81 +2.22 61 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 32.05 +2.26 62 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 34.35 +2.36 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.67 +2.41 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.03 +2.46 65 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.43 +2.54 66 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.84 +2.58 68 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.28 +2.62 69 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.75 +2.68 71 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 51.23 +2.71 73 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.73 +2.83 75 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 56.24 +3.05 77 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 58.77 +3.06 79 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 60.98 +3.03 78 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 63.75 +3.22 82 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 65.68 +2.85 78 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 68.08 +2.85 78 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 70.65 +3.08 81 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 73.00 +3.02 80 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 75.48 +3.15 82 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.81 +2.93 81 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.02 0.00 52 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.03 0.00 52 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.07 +0.02 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.11 +0.03 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.13 +0.02 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.16 +0.03 53 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.21 +0.05 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.25 +0.05 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.30 +0.05 53 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.37 +0.07 53 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.42 +0.07 53 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.48 +0.08 53 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.57 +0.11 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.66 +0.11 53 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.76 +0.12 53 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 0.88 +0.16 53 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 1.00 +0.16 53 0 62 0
30MAR27 44.00 P 0.00 0.00 0.00 1.13 +0.17 53 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 1.29 +0.20 53 0 28 0
30MAR27 46.00 P 0.00 0.00 0.00 1.46 +0.24 53 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 1.62 +0.23 52 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 1.79 +0.24 52 0 47 0
30MAR27 49.00 P 0.00 0.00 0.00 2.01 +0.29 52 0 16 0
30MAR27 50.00 P 1.88 1.89 1.88 2.24 +0.34 52 2 479 0
30MAR27 52.50 P 0.00 0.00 0.00 2.81 +0.36 52 0 471 0
30MAR27 55.00 P 0.00 0.00 0.00 3.52 +0.46 52 0 695 0
30MAR27 57.50 P 0.00 0.00 0.00 4.29 +0.52 52 0 756 0
30MAR27 60.00 P 0.00 0.00 0.00 5.18 +0.62 52 0 1,312 0
30MAR27 62.50 P 0.00 0.00 0.00 6.13 +0.68 52 0 257 0
30MAR27 65.00 P 0.00 0.00 0.00 7.20 +0.80 52 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 8.31 +0.83 52 0 69 0
30MAR27 70.00 P 0.00 0.00 0.00 9.72 +1.14 52 0 147 0
30MAR27 72.50 P 0.00 0.00 0.00 11.23 +1.38 53 0 617 0
30MAR27 75.00 P 13.00 13.00 13.00 12.79 +1.53 54 1 1,327 -1
30MAR27 77.50 P 0.00 0.00 0.00 14.53 +1.62 55 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 16.19 +1.55 55 0 120 0
30MAR27 82.50 P 18.97 18.97 18.97 17.93 +1.55 55 4 38 0
30MAR27 85.00 P 0.00 0.00 0.00 19.68 +1.54 56 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 21.51 +1.77 56 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 23.43 +1.77 56 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 25.36 +1.78 56 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 27.36 +1.86 57 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 29.44 +2.00 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.52 +2.01 58 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 33.64 +2.05 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.85 +2.17 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.07 +2.23 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 40.29 +2.23 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 42.58 +2.30 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 44.91 +2.40 61 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 47.24 +2.42 62 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 49.58 +2.44 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 51.98 +2.50 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 54.39 +2.57 65 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 56.81 +2.59 66 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 59.25 +2.61 67 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 61.71 +2.65 68 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 64.01 +2.64 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 66.37 +2.69 69 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 68.69 +2.47 69 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 71.15 +2.46 70 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 73.49 +2.55 70 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 75.90 +2.50 70 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 78.25 +2.41 70 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.11 +0.03 54 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.13 +0.03 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.16 +0.03 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.21 +0.05 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.25 +0.05 54 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.30 +0.06 53 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.37 +0.09 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.44 +0.09 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.50 +0.09 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.57 +0.09 53 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.67 +0.11 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.76 +0.13 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.88 +0.17 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.01 +0.20 53 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.14 +0.21 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.27 +0.21 53 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 1.44 +0.25 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.61 +0.29 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.79 +0.29 53 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 1.96 +0.29 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 2.18 +0.34 53 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 2.41 +0.39 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.64 +0.41 53 0 0 0
29JUN27 48.00 P 2.23 2.23 2.23 2.87 +0.41 53 2 24 0
29JUN27 49.00 P 0.00 0.00 0.00 3.11 +0.42 53 0 20 0
29JUN27 50.00 P 2.77 2.77 2.75 3.40 +0.48 53 16 46 +15
29JUN27 52.50 P 0.00 0.00 0.00 4.14 +0.55 53 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 4.95 +0.63 53 0 847 0
29JUN27 57.50 P 0.00 0.00 0.00 5.86 +0.72 52 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 6.80 +0.75 52 0 75 0
29JUN27 62.50 P 0.00 0.00 0.00 7.90 +0.92 52 0 165 0
29JUN27 65.00 P 0.00 0.00 0.00 9.00 +0.92 52 0 152 0
29JUN27 67.50 P 0.00 0.00 0.00 10.22 +1.04 52 0 22 0
29JUN27 70.00 P 11.70 11.70 11.70 11.53 +1.15 52 1 618 +1
29JUN27 72.50 P 12.45 13.00 12.45 13.07 +1.40 53 4 68 0
29JUN27 75.00 P 0.00 0.00 0.00 14.67 +1.50 53 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 16.39 +1.64 54 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 18.13 +1.60 55 0 66 0
29JUN27 82.50 P 0.00 0.00 0.00 19.99 +1.74 55 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 21.75 +1.70 56 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 23.57 +1.70 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.41 +1.91 56 0 22 0
29JUN27 92.50 P 0.00 0.00 0.00 27.35 +2.11 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.29 +1.92 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.25 +1.94 57 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 33.30 +2.04 57 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 35.39 +2.14 58 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 37.49 +2.15 58 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 39.61 +2.17 58 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 41.78 +2.24 59 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 44.01 +2.34 59 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 46.24 +2.35 60 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 48.48 +2.37 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 50.74 +2.39 60 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 53.07 +2.47 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 55.41 +2.53 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 57.75 +2.53 62 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 60.11 +2.55 63 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 62.48 +2.57 64 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 64.90 +2.63 65 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 67.23 +2.58 65 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 69.56 +2.49 65 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 71.89 +2.47 65 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 74.19 +2.48 65 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 76.56 +2.51 66 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 78.91 +2.54 66 0 0 0
TOTAL PUT 3,377 58,631 +370
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 58.400
21AUG26 44.00 C 0.00 0.00 0.00 14.41 -2.01 133 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 13.91 -2.44 127 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 13.41 -2.00 122 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 12.91 -2.39 117 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 12.41 -2.42 112 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 11.91 -2.38 107 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 11.41 -2.29 102 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 10.91 -2.00 97 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 10.41 -2.20 92 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 9.91 -2.18 88 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 9.41 -2.18 83 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 8.91 -2.32 78 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 8.41 -2.31 73 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 7.41 -2.00 64 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 6.41 -2.00 55 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 5.41 -2.20 46 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 4.42 -2.00 49 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 3.52 -1.91 61 0 15 0
21AUG26 56.00 C 2.54 2.56 2.54 2.56 -1.89 51 4 2 +2
21AUG26 57.00 C 0.00 0.00 0.00 1.76 -1.76 51 0 1 0
21AUG26 58.00 C 1.00 1.00 1.00 1.08 -1.55 50 4 9 0
21AUG26 59.00 C 0.58 0.73 0.58 0.60 -1.25 49 36 36 +28
21AUG26 60.00 C 0.80 0.80 0.30 0.29 -0.94 49 27 33 +1
21AUG26 61.00 C 0.32 0.32 0.15 0.13 -0.64 49 46 129 +11
21AUG26 62.00 C 0.07 0.07 0.07 0.05 -0.39 49 1 65 0
21AUG26 63.00 C 0.07 0.07 0.07 0.02 -0.22 51 12 208 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 -0.11 54 0 17 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.04 62 0 32 0
21AUG26 66.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 21 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
21AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.43 -2.30 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.43 -2.17 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.44 -1.97 63 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.41 -2.42 0 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 11.46 -2.24 63 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.45 -2.16 53 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 9.49 -2.10 59 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.56 -2.16 62 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 6.31 -2.09 62 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 4.33 -1.66 61 0 48 0
28AUG26 57.50 C 2.70 2.70 2.62 2.75 -1.38 61 8 124 +2
28AUG26 60.00 C 1.64 1.64 1.57 1.65 -1.08 63 3 827 +2
28AUG26 62.50 C 0.92 0.99 0.87 0.88 -0.74 62 17 160 +3
28AUG26 65.00 C 0.56 0.59 0.49 0.43 -0.47 62 49 390 +1
28AUG26 67.50 C 0.31 0.31 0.29 0.19 -0.27 62 4 257 +2
28AUG26 70.00 C 0.17 0.17 0.17 0.08 -0.14 62 58 539 +1
28AUG26 72.50 C 0.00 0.00 0.00 0.03 -0.07 62 0 828 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 -0.03 66 0 560 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 633 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 655 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 566 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 395 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 429 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 105 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 110 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 115 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 125 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 130 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 135 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 16.76 -1.82 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.58 -2.15 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.81 -1.98 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.87 -1.58 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.02 -1.81 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.85 -1.85 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.17 -2.02 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.36 -1.84 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.34 -1.83 48 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 7.42 -1.37 48 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 5.75 -1.47 48 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 4.32 -1.35 48 0 101 0
29SEP26 60.00 C 3.41 3.41 3.22 3.28 -0.99 49 22 501 -3
29SEP26 62.50 C 2.36 2.36 2.36 2.35 -0.87 49 1 393 +1
29SEP26 65.00 C 1.76 1.76 1.75 1.64 -0.72 49 10 2,014 +1
29SEP26 67.50 C 1.27 1.27 1.23 1.12 -0.55 49 17 1,057 +1
29SEP26 70.00 C 1.00 1.00 0.91 0.75 -0.41 49 35 350 -27
29SEP26 72.50 C 0.74 0.74 0.69 0.49 -0.30 49 30 275 -24
29SEP26 75.00 C 0.55 0.55 0.55 0.32 -0.21 49 13 294 +5
29SEP26 77.50 C 0.00 0.00 0.00 0.20 -0.15 49 0 205 0
29SEP26 80.00 C 0.28 0.29 0.28 0.13 -0.10 49 9 688 +9
29SEP26 82.50 C 0.29 0.29 0.29 0.08 -0.06 49 2 480 +2
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.04 49 0 396 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.03 49 0 624 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 769 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 677 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 369 0
29OCT26 43.00 C 0.00 0.00 0.00 16.10 -2.07 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.08 -1.71 48 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.18 -1.79 47 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.30 -1.77 47 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.45 -1.68 47 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.65 -1.65 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.90 -1.63 47 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.13 -1.51 47 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 8.38 -1.56 47 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 6.83 -1.42 47 0 21 0
29OCT26 57.50 C 5.30 5.30 5.30 5.55 -1.33 48 1 70 0
29OCT26 60.00 C 0.00 0.00 0.00 4.45 -0.98 48 0 125 0
29OCT26 62.50 C 3.43 3.47 3.39 3.50 -0.88 48 43 105 +40
29OCT26 65.00 C 2.76 2.76 2.76 2.71 -0.81 48 11 83 +11
29OCT26 67.50 C 2.21 2.21 2.21 2.07 -0.70 48 15 113 +15
29OCT26 70.00 C 0.00 0.00 0.00 1.56 -0.58 48 0 112 0
29OCT26 72.50 C 0.00 0.00 0.00 1.17 -0.47 48 0 47 0
29OCT26 75.00 C 1.13 1.13 1.13 0.87 -0.37 48 2 83 0
29OCT26 77.50 C 0.00 0.00 0.00 0.64 -0.29 48 0 60 0
29OCT26 80.00 C 0.00 0.00 0.00 0.46 -0.24 47 0 18 0
29OCT26 82.50 C 0.63 0.63 0.63 0.34 -0.18 48 30 49 +29
27NOV26 43.00 C 0.00 0.00 0.00 16.39 -1.95 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.64 -1.65 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.78 -1.70 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 13.90 -1.94 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.11 -1.63 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.34 -1.57 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.54 -1.79 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.81 -1.60 47 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 9.31 -1.41 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 7.84 -1.40 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 6.57 -1.10 48 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 5.49 -1.04 49 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 4.56 -0.92 49 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 3.76 -0.84 49 0 40 0
27NOV26 67.50 C 3.13 3.17 3.13 3.05 -0.79 49 25 38 +23
27NOV26 70.00 C 0.00 0.00 0.00 2.46 -0.68 49 0 75 0
27NOV26 72.50 C 0.00 0.00 0.00 1.97 -0.59 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 1.57 -0.50 49 0 23 0
27NOV26 77.50 C 0.00 0.00 0.00 1.25 -0.42 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.99 -0.35 49 0 3 0
27NOV26 82.50 C 0.00 0.00 0.00 0.78 -0.29 49 0 1 0
30DEC26 42.00 C 0.00 0.00 0.00 17.75 -1.76 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.89 -1.72 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.07 -1.73 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.27 -1.68 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.49 -1.66 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 13.73 -1.61 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.01 -1.64 47 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 12.30 -1.66 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.60 -1.52 47 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 10.14 -1.37 48 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 8.73 -1.22 48 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 7.54 -1.49 48 0 56 0
30DEC26 60.00 C 6.50 6.50 6.50 6.45 -1.07 48 2 185 0
30DEC26 62.50 C 0.00 0.00 0.00 5.52 -0.96 49 0 94 0
30DEC26 65.00 C 0.00 0.00 0.00 4.66 -0.98 49 0 152 0
30DEC26 67.50 C 0.00 0.00 0.00 3.94 -0.87 49 0 334 0
30DEC26 70.00 C 0.00 0.00 0.00 3.30 -0.80 49 0 147 0
30DEC26 72.50 C 0.00 0.00 0.00 2.75 -0.71 49 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 2.28 -0.63 48 0 885 0
30DEC26 77.50 C 0.00 0.00 0.00 1.89 -0.55 48 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 1.57 -0.47 48 0 612 0
30DEC26 82.50 C 0.00 0.00 0.00 1.29 -0.42 48 0 123 0
30DEC26 85.00 C 0.00 0.00 0.00 1.06 -0.36 48 0 111 0
30DEC26 87.50 C 0.00 0.00 0.00 0.85 -0.33 48 0 135 0
30DEC26 90.00 C 0.00 0.00 0.00 0.70 -0.28 48 0 662 0
30DEC26 92.50 C 0.00 0.00 0.00 0.57 -0.22 48 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 0.47 -0.18 48 0 147 0
30DEC26 97.50 C 0.00 0.00 0.00 0.38 -0.16 48 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.32 -0.14 48 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 0.26 -0.12 48 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.21 -0.10 48 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.17 -0.09 48 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 19.08 -1.72 49 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 18.34 -1.66 49 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 17.59 -1.65 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.88 -1.64 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.18 -1.57 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.51 -1.62 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.86 -1.40 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.22 -1.60 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.61 -1.49 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.31 -1.18 49 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 10.89 -1.29 48 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 10.01 -0.92 50 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 8.83 -1.42 50 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 7.95 -0.99 50 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 7.07 -1.01 50 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 6.27 -1.02 50 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 5.55 -0.98 50 0 85 0
30MAR27 72.50 C 0.00 0.00 0.00 4.91 -0.90 50 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 4.33 -0.84 50 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 3.83 -0.76 50 0 61 0
30MAR27 80.00 C 3.70 3.70 3.69 3.37 -0.71 49 4 118 -4
30MAR27 82.50 C 0.00 0.00 0.00 2.97 -0.65 49 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 2.62 -0.59 49 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 2.24 -0.61 49 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 1.97 -0.48 49 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 1.74 -0.43 49 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 1.53 -0.39 49 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.35 -0.35 49 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.18 -0.33 49 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.04 -0.29 49 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 0.92 -0.26 49 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.81 -0.24 49 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 19.39 -1.63 50 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 18.70 -1.61 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.03 -1.58 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.39 -1.54 49 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 16.78 -1.51 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.29 -1.36 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.58 -1.48 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.01 -1.44 49 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 13.67 -1.44 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 12.46 -1.32 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 11.27 -1.33 49 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 10.50 -1.15 50 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 9.69 -1.09 51 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 8.88 -0.98 51 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 8.07 -1.00 51 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.31 -1.01 51 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 6.66 -0.99 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.03 -1.00 51 0 25 0
29JUN27 77.50 C 0.00 0.00 0.00 5.48 -0.93 51 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 4.99 -0.85 51 0 21 0
29JUN27 82.50 C 0.00 0.00 0.00 4.51 -0.84 51 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 4.10 -0.77 51 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 3.63 -0.80 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.28 -0.78 50 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 2.97 -0.74 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.72 -0.64 50 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 2.47 -0.61 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.22 -0.61 50 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.03 -0.55 50 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 1.86 -0.47 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.69 -0.46 50 0 229 0
TOTAL CALL 541 29,910 +132
21AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 108 0 1 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
21AUG26 54.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 35 0
21AUG26 55.00 P 0.00 0.00 0.00 0.05 +0.03 51 0 23 0
21AUG26 56.00 P 0.00 0.00 0.00 0.13 +0.09 49 0 5 0
21AUG26 57.00 P 0.45 0.45 0.33 0.31 +0.20 48 26 35 +11
21AUG26 58.00 P 0.70 0.70 0.70 0.63 +0.39 47 2 5 +2
21AUG26 59.00 P 1.40 1.40 1.13 1.14 +0.66 46 25 91 -25
21AUG26 60.00 P 2.00 2.00 2.00 1.87 +1.01 48 1 31 -1
21AUG26 61.00 P 0.00 0.00 0.00 2.71 +1.36 48 0 17 0
21AUG26 62.00 P 0.00 0.00 0.00 3.64 +1.57 49 0 27 0
21AUG26 63.00 P 0.00 0.00 0.00 4.61 +1.75 49 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 5.60 +1.84 0 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 6.60 +1.96 0 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 7.60 +1.99 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 8.60 +2.00 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 9.69 +2.09 119 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 10.70 +1.84 131 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 11.69 +2.09 137 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 12.69 +1.77 146 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 13.71 +2.11 160 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 14.71 +2.11 168 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 15.71 +2.11 176 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 16.74 +1.78 192 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 17.71 +1.78 192 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 18.70 +1.99 196 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 19.71 +2.01 207 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 20.82 +2.22 241 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 21.73 +2.13 227 0 0 0
28AUG26 43.00 P 0.04 0.04 0.04 0.01 0.00 76 5 123 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 70 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 170 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 163 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 93 0
28AUG26 48.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 169 0
28AUG26 49.00 P 0.00 0.00 0.00 0.08 +0.04 63 0 261 0
28AUG26 50.00 P 0.20 0.22 0.20 0.12 +0.05 62 36 369 -31
28AUG26 52.50 P 0.47 0.48 0.44 0.38 +0.16 62 52 488 -43
28AUG26 55.00 P 1.00 1.02 0.97 0.91 +0.34 62 10 395 +10
28AUG26 57.50 P 1.72 2.00 1.72 1.81 +0.65 61 9 645 +8
28AUG26 60.00 P 3.40 3.40 3.40 3.23 +0.99 63 10 422 -4
28AUG26 62.50 P 0.00 0.00 0.00 4.92 +1.31 62 0 661 0
28AUG26 65.00 P 6.90 6.90 6.90 6.98 +1.54 61 1 569 0
28AUG26 67.50 P 0.00 0.00 0.00 9.46 +2.08 75 0 550 0
28AUG26 70.00 P 0.00 0.00 0.00 11.81 +1.81 78 0 824 0
28AUG26 72.50 P 0.00 0.00 0.00 14.37 +1.92 93 0 361 0
28AUG26 75.00 P 0.00 0.00 0.00 16.74 +1.78 93 0 345 0
28AUG26 77.50 P 0.00 0.00 0.00 19.33 +2.04 112 0 233 0
28AUG26 80.00 P 0.00 0.00 0.00 21.79 +2.07 117 0 167 -250
28AUG26 82.50 P 0.00 0.00 0.00 24.33 +2.12 130 0 51 -30
28AUG26 85.00 P 0.00 0.00 0.00 26.68 +1.99 119 0 12 0
28AUG26 87.50 P 0.00 0.00 0.00 29.33 +2.11 147 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 31.79 +2.03 151 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 34.31 +2.10 161 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.67 +2.07 146 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 39.31 +1.93 175 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 41.80 +2.20 180 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 44.17 +1.96 165 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 46.81 +2.01 195 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 49.30 +2.07 200 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.10 +0.04 49 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.14 +0.05 49 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.19 +0.07 49 0 81 0
29SEP26 46.00 P 0.00 0.00 0.00 0.27 +0.09 49 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 0.36 +0.12 49 0 102 0
29SEP26 48.00 P 0.00 0.00 0.00 0.47 +0.15 49 0 279 0
29SEP26 49.00 P 0.00 0.00 0.00 0.63 +0.20 49 0 390 0
29SEP26 50.00 P 0.00 0.00 0.00 0.80 +0.24 49 0 2,011 0
29SEP26 52.50 P 1.36 1.51 1.36 1.40 +0.38 49 7 570 +4
29SEP26 55.00 P 2.13 2.21 2.13 2.21 +0.52 49 4 1,154 0
29SEP26 57.50 P 3.45 3.45 3.45 3.28 +0.68 48 10 1,151 0
29SEP26 60.00 P 0.00 0.00 0.00 4.68 +1.01 49 0 1,666 0
29SEP26 62.50 P 6.37 6.37 6.37 6.20 +1.11 48 1 580 0
29SEP26 65.00 P 0.00 0.00 0.00 8.02 +1.11 48 0 2,274 0
29SEP26 67.50 P 0.00 0.00 0.00 10.02 +1.48 48 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 12.52 +2.00 55 0 530 0
29SEP26 72.50 P 0.00 0.00 0.00 14.86 +2.03 59 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 16.87 +1.47 52 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 19.33 +1.59 56 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 21.79 +1.78 59 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 24.33 +1.82 65 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 26.68 +1.65 61 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 29.33 +2.03 73 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 31.79 +1.85 75 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 34.31 +1.91 80 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.81 +1.92 84 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.31 +1.93 87 0 0 -2
29SEP26 100.00 P 0.00 0.00 0.00 41.81 +2.12 91 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 44.17 +1.85 85 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.81 +2.01 98 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.30 +2.07 100 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.60 +1.71 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 54.10 +1.73 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.33 +0.09 48 0 65 0
29OCT26 44.00 P 0.00 0.00 0.00 0.43 +0.11 48 0 2 0
29OCT26 45.00 P 0.70 0.70 0.70 0.54 +0.14 48 1 46 -1
29OCT26 46.00 P 0.00 0.00 0.00 0.68 +0.16 48 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.84 +0.20 48 0 59 0
29OCT26 48.00 P 0.00 0.00 0.00 1.04 +0.24 48 0 34 0
29OCT26 49.00 P 0.00 0.00 0.00 1.25 +0.28 48 0 77 0
29OCT26 50.00 P 1.53 1.54 1.50 1.44 +0.26 47 4 81 +3
29OCT26 52.50 P 2.14 2.14 2.14 2.16 +0.39 47 2 92 +2
29OCT26 55.00 P 2.89 3.11 2.89 3.06 +0.50 46 4 248 +4
29OCT26 57.50 P 4.40 4.40 4.40 4.25 +0.70 47 25 305 +12
29OCT26 60.00 P 0.00 0.00 0.00 5.64 +0.86 47 0 97 0
29OCT26 62.50 P 0.00 0.00 0.00 7.21 +0.98 47 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 8.92 +1.06 47 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 10.80 +1.07 47 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 13.11 +1.50 51 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.25 +1.60 52 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.46 +1.57 52 0 3 0
29OCT26 77.50 P 0.00 0.00 0.00 19.75 +1.64 53 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.12 +1.52 55 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.40 +1.76 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.68 +0.14 49 0 33 0
27NOV26 44.00 P 0.00 0.00 0.00 0.84 +0.18 49 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 1.00 +0.20 49 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 1.19 +0.23 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.40 +0.26 49 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 1.61 +0.25 48 0 2 0
27NOV26 49.00 P 0.00 0.00 0.00 1.85 +0.28 48 0 1 0
27NOV26 50.00 P 2.18 2.18 2.18 2.13 +0.31 48 10 33 +10
27NOV26 52.50 P 0.00 0.00 0.00 2.96 +0.43 48 0 4 0
27NOV26 55.00 P 4.05 4.13 3.94 3.94 +0.53 47 37 84 +37
27NOV26 57.50 P 5.27 5.27 5.17 5.19 +0.70 48 11 144 +11
27NOV26 60.00 P 0.00 0.00 0.00 6.55 +0.80 48 0 50 0
27NOV26 62.50 P 8.26 8.26 8.26 8.08 +0.88 48 1 21 +1
27NOV26 65.00 P 10.20 10.20 9.95 9.88 +1.08 49 80 140 +80
27NOV26 67.50 P 0.00 0.00 0.00 11.87 +1.21 50 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.71 +1.17 50 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.93 +1.40 52 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.07 +1.44 52 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.31 +1.57 54 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.51 +1.54 53 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 24.81 +1.66 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.90 +0.16 48 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 1.06 +0.17 48 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 1.25 +0.19 48 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.41 +0.18 48 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 1.68 +0.23 48 0 96 0
30DEC26 47.00 P 0.00 0.00 0.00 1.90 +0.23 48 0 28 0
30DEC26 48.00 P 2.13 2.13 2.13 2.15 +0.27 48 25 48 +1
30DEC26 49.00 P 0.00 0.00 0.00 2.44 +0.34 48 0 64 0
30DEC26 50.00 P 0.00 0.00 0.00 2.73 +0.35 47 0 189 0
30DEC26 52.50 P 3.45 3.45 3.45 3.63 +0.48 47 1 301 0
30DEC26 55.00 P 0.00 0.00 0.00 4.69 +0.55 47 0 1,192 0
30DEC26 57.50 P 5.99 5.99 5.99 5.94 +0.62 47 13 437 -13
30DEC26 60.00 P 0.00 0.00 0.00 7.35 +0.73 48 0 711 0
30DEC26 62.50 P 0.00 0.00 0.00 9.01 +0.96 49 0 265 0
30DEC26 65.00 P 0.00 0.00 0.00 10.60 +0.99 48 0 333 0
30DEC26 67.50 P 0.00 0.00 0.00 12.57 +1.23 50 0 270 0
30DEC26 70.00 P 14.40 14.40 14.40 14.00 +0.88 46 2 60 0
30DEC26 72.50 P 0.00 0.00 0.00 16.43 +1.22 50 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 18.52 +1.35 51 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 20.80 +1.44 52 0 86 0
30DEC26 80.00 P 23.00 23.00 23.00 23.19 +1.63 55 1 107 0
30DEC26 82.50 P 0.00 0.00 0.00 25.25 +1.64 53 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 27.52 +1.63 54 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 29.85 +1.63 54 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 32.19 +1.62 54 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 34.55 +1.68 55 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 36.94 +1.68 55 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 39.37 +1.72 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.82 +1.78 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.20 +1.68 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.81 +2.01 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.30 +1.94 62 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.95 +0.21 49 0 71 0
30MAR27 43.00 P 0.00 0.00 0.00 2.15 +0.21 49 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 2.40 +0.24 49 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 2.67 +0.29 49 0 16 0
30MAR27 46.00 P 0.00 0.00 0.00 2.96 +0.31 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.27 +0.32 48 0 16 0
30MAR27 48.00 P 3.60 3.60 3.60 3.60 +0.34 48 25 74 +25
30MAR27 49.00 P 0.00 0.00 0.00 3.95 +0.36 48 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 4.32 +0.38 48 0 52 0
30MAR27 52.50 P 0.00 0.00 0.00 5.35 +0.45 48 0 247 0
30MAR27 55.00 P 0.00 0.00 0.00 6.53 +0.54 48 0 235 0
30MAR27 57.50 P 8.00 8.00 8.00 7.75 +0.53 48 1 189 0
30MAR27 60.00 P 9.20 9.20 9.20 9.27 +0.70 48 10 297 0
30MAR27 62.50 P 0.00 0.00 0.00 10.82 +0.79 49 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 12.44 +0.85 49 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 14.19 +0.95 49 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 16.13 +1.12 50 0 31 0
30MAR27 72.50 P 0.00 0.00 0.00 18.04 +1.07 50 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 20.02 +1.13 50 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 22.05 +1.19 50 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 24.14 +1.24 51 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 26.26 +1.28 51 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 28.44 +1.33 51 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 30.79 +1.44 53 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 33.02 +1.53 53 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 35.28 +1.53 53 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 37.58 +1.50 53 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 39.90 +1.55 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.25 +1.57 53 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 44.62 +1.61 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 47.02 +1.63 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.44 +1.66 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.29 +0.23 49 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 3.71 +0.32 50 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.02 +0.33 49 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 4.34 +0.33 49 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 4.78 +0.41 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.18 +0.43 50 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 5.58 +0.44 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 5.98 +0.45 49 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 7.17 +0.52 50 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 8.44 +0.56 49 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 9.57 +0.39 49 0 138 0
29JUN27 60.00 P 0.00 0.00 0.00 11.30 +0.72 50 0 148 0
29JUN27 62.50 P 0.00 0.00 0.00 12.86 +0.79 50 0 66 0
29JUN27 65.00 P 0.00 0.00 0.00 14.37 +0.73 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.09 +0.78 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.97 +1.04 50 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 19.83 +1.01 51 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 21.74 +1.07 51 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.70 +1.08 51 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 25.71 +1.10 51 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.76 +1.17 51 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 29.82 +1.25 52 0 33 0
29JUN27 87.50 P 0.00 0.00 0.00 31.93 +1.14 52 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 34.08 +1.26 52 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 36.25 +1.21 52 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 38.60 +1.47 53 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 40.82 +1.41 53 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.08 +1.43 53 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.36 +1.46 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.66 +1.49 53 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.97 +1.51 53 0 0 0
TOTAL PUT 452 34,064 -179
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 16.740
28AUG26 11.00 C 0.00 0.00 0.00 5.79 -0.20 147 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.32 -0.17 148 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.82 -0.17 133 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.29 -0.20 107 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.79 -0.21 95 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.29 -0.21 83 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.75 -0.17 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.25 -0.17 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.75 -0.17 0 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.26 -0.17 26 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.81 -0.15 28 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.43 -0.14 27 0 89 0
28AUG26 17.00 C 0.00 0.00 0.00 0.20 -0.09 29 0 120 0
28AUG26 17.50 C 0.08 0.08 0.08 0.07 -0.04 28 1 99 -1
28AUG26 18.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 109 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 296 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 247 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 79 0
28AUG26 21.00 C 0.02 0.02 0.02 0.01 0.00 65 7 7 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.79 -0.20 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.32 -0.17 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.82 -0.17 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.33 -0.16 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.83 -0.17 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.30 -0.20 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.79 -0.17 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.30 -0.17 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.83 -0.16 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.39 -0.15 23 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.00 -0.14 23 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 0.66 -0.15 22 0 72 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 -0.11 23 0 81 0
29SEP26 17.50 C 0.25 0.25 0.25 0.26 -0.07 23 2 55 +2
29SEP26 18.00 C 0.00 0.00 0.00 0.15 -0.04 23 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.35 -0.17 48 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.86 -0.17 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.37 -0.17 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.83 -0.22 29 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.34 -0.22 27 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.85 -0.23 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.39 -0.14 24 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.96 -0.12 25 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.56 -0.10 24 0 0 0
29OCT26 16.00 C 1.22 1.22 1.22 1.18 -0.15 23 15 15 +15
29OCT26 16.50 C 0.00 0.00 0.00 0.88 -0.11 24 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.68 -0.03 25 0 165 0
29OCT26 17.50 C 0.00 0.00 0.00 0.48 -0.02 25 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.31 -0.02 24 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.21 0.00 24 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 94 0
29OCT26 19.50 C 0.10 0.10 0.10 0.09 +0.01 25 9 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 25 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.87 -0.21 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.37 -0.19 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.90 -0.17 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.42 -0.17 29 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.91 -0.24 24 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.46 -0.14 23 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.04 -0.12 23 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.65 -0.11 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.31 -0.09 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.02 -0.07 23 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.77 -0.05 23 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.57 -0.05 23 0 60 0
27NOV26 18.00 C 0.00 0.00 0.00 0.42 -0.02 24 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.30 -0.01 24 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.20 -0.01 23 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.93 -0.17 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.41 -0.18 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.96 -0.14 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.47 -0.15 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.99 -0.15 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.49 -0.17 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.98 -0.22 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.55 -0.15 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.15 -0.13 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.78 -0.12 23 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.45 -0.11 23 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.17 -0.09 23 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.92 -0.07 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.71 -0.09 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.54 -0.07 23 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.41 -0.05 23 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 -0.03 24 0 114 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 -0.03 23 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 310 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.03 -0.16 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.55 -0.16 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.07 -0.18 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.60 -0.18 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.16 -0.16 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.71 -0.16 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.27 -0.16 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.77 -0.16 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.39 -0.16 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.05 -0.14 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.74 -0.13 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.46 -0.12 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.21 -0.11 22 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 0.99 -0.11 22 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.83 -0.07 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.67 -0.06 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.54 -0.05 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.43 -0.06 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.34 -0.05 23 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.04 22 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 0.00 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 0.00 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.15 -0.20 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.68 -0.20 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.22 -0.18 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.76 -0.16 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.30 -0.16 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.86 -0.16 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.44 -0.15 26 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.96 -0.23 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.68 -0.04 25 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.33 -0.05 24 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.02 -0.12 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.74 -0.10 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.49 -0.09 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.26 -0.08 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.06 -0.08 23 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.89 -0.06 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.74 -0.06 23 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.62 -0.05 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.51 -0.04 23 0 195 0
29JUN27 21.00 C 0.46 0.46 0.46 0.34 -0.03 23 4 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.22 -0.02 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
TOTAL CALL 38 6,542 +16
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 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 96 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 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 36 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 213 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 132 0
28AUG26 16.50 P 0.00 0.00 0.00 0.19 +0.05 28 0 327 0
28AUG26 17.00 P 0.00 0.00 0.00 0.43 +0.09 27 0 344 0
28AUG26 17.50 P 0.00 0.00 0.00 0.81 +0.14 27 0 255 0
28AUG26 18.00 P 0.00 0.00 0.00 1.27 +0.16 28 0 198 0
28AUG26 18.50 P 0.00 0.00 0.00 1.78 +0.19 40 0 15 -20
28AUG26 19.00 P 0.00 0.00 0.00 2.26 +0.17 0 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.76 +0.17 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.28 +0.19 63 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.26 +0.17 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.26 +0.17 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.26 +0.17 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.26 +0.17 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.26 +0.17 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.26 +0.17 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.26 +0.17 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 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 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 24 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 170 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 168 0
29SEP26 16.00 P 0.21 0.21 0.21 0.21 +0.04 23 2 254 +2
29SEP26 16.50 P 0.00 0.00 0.00 0.38 +0.06 23 0 114 0
29SEP26 17.00 P 0.00 0.00 0.00 0.63 +0.09 22 0 151 0
29SEP26 17.50 P 0.00 0.00 0.00 1.00 +0.16 25 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 1.40 +0.14 26 0 162 0
29SEP26 18.50 P 0.00 0.00 0.00 1.83 +0.18 26 0 42 0
29SEP26 19.00 P 0.00 0.00 0.00 2.27 +0.16 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.76 +0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.28 +0.19 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.27 +0.18 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.28 +0.19 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.28 +0.19 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.26 +0.17 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.28 +0.19 64 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.26 +0.17 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.26 +0.17 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.26 +0.17 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.26 +0.17 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.26 +0.17 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.28 +0.19 92 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29OCT26 14.50 P 0.07 0.07 0.07 0.07 +0.02 24 2 2 +2
29OCT26 15.00 P 0.10 0.10 0.10 0.13 +0.04 24 12 14 +12
29OCT26 15.50 P 0.19 0.20 0.19 0.23 +0.06 24 25 91 +25
29OCT26 16.00 P 0.00 0.00 0.00 0.37 +0.08 24 0 91 0
29OCT26 16.50 P 0.00 0.00 0.00 0.60 +0.15 25 0 127 0
29OCT26 17.00 P 0.00 0.00 0.00 0.86 +0.19 25 0 155 0
29OCT26 17.50 P 0.00 0.00 0.00 1.11 +0.12 23 0 60 0
29OCT26 18.00 P 0.00 0.00 0.00 1.50 +0.17 25 0 6 0
29OCT26 18.50 P 0.00 0.00 0.00 1.90 +0.18 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.33 +0.18 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.79 +0.18 25 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.28 +0.19 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.27 +0.18 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.28 +0.19 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.28 +0.19 43 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.26 +0.17 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.28 +0.19 52 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.19 +0.05 24 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.30 +0.06 23 0 80 0
27NOV26 16.00 P 0.00 0.00 0.00 0.46 +0.10 23 0 2 0
27NOV26 16.50 P 0.00 0.00 0.00 0.65 +0.12 23 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.91 +0.11 23 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.21 +0.14 23 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.55 +0.15 23 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.94 +0.16 23 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.36 +0.17 23 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.80 +0.17 23 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.29 +0.19 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.27 +0.18 27 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.28 +0.19 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.28 +0.19 38 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.26 +0.17 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.26 +0.04 23 0 67 0
30DEC26 15.50 P 0.00 0.00 0.00 0.39 +0.05 23 0 190 0
30DEC26 16.00 P 0.00 0.00 0.00 0.55 +0.06 23 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 0.76 +0.09 23 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.01 +0.11 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.31 +0.11 23 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.64 +0.12 23 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 2.01 +0.13 23 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.42 +0.15 23 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.85 +0.16 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.30 +0.16 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.27 +0.18 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.28 +0.19 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.28 +0.19 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.26 +0.17 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.28 +0.19 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.26 +0.17 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.26 +0.17 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.26 +0.17 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.26 +0.17 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.26 +0.17 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.28 +0.19 58 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.28 +0.01 22 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.41 +0.02 23 0 51 0
30MAR27 15.50 P 0.00 0.00 0.00 0.56 +0.04 23 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.75 +0.07 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 0.97 +0.07 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.21 +0.07 22 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.49 +0.08 22 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.80 +0.08 22 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.15 +0.09 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.53 +0.10 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.94 +0.12 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.37 +0.13 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.28 +0.17 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.28 +0.19 26 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.28 +0.19 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.26 +0.17 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.28 +0.19 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.26 +0.17 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.26 +0.17 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.26 +0.17 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.26 +0.17 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.26 +0.17 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.17 +0.02 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.35 +0.04 23 0 3 0
29JUN27 14.00 P 0.52 0.52 0.52 0.47 +0.04 23 11 11 +11
29JUN27 14.50 P 0.00 0.00 0.00 0.63 +0.06 24 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.78 +0.05 23 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 0.97 +0.07 23 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.19 +0.08 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.44 +0.08 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.73 +0.10 22 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 2.03 +0.11 22 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.35 +0.10 22 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 2.70 +0.11 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.16 +0.13 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.45 +0.13 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.85 +0.14 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.68 +0.15 18 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.54 +0.15 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.43 +0.15 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.34 +0.16 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.28 -0.07 0 0 0 0
TOTAL PUT 52 5,012 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 102.100
28AUG26 57.50 C 0.00 0.00 0.00 44.64 -1.21 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 42.14 -1.21 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 39.65 -1.20 104 0 3 0
28AUG26 65.00 C 36.80 36.80 36.80 37.15 -1.20 92 1 3 -1
28AUG26 67.50 C 34.70 35.35 34.70 34.65 -1.20 79 2 0 0
28AUG26 70.00 C 0.00 0.00 0.00 32.15 -1.21 0 0 2 0
28AUG26 72.50 C 29.20 29.20 27.80 29.76 -1.10 106 2 4 0
28AUG26 75.00 C 26.70 28.00 26.70 27.97 -0.39 145 3 2 -1
28AUG26 77.50 C 0.00 0.00 0.00 24.66 -1.20 59 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 22.26 -1.10 78 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 19.78 -1.09 72 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 17.16 -1.21 0 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 14.66 -1.21 0 0 28 0
28AUG26 90.00 C 0.00 0.00 0.00 12.17 -1.21 30 0 110 0
28AUG26 92.50 C 0.00 0.00 0.00 9.69 -1.21 29 0 34 0
28AUG26 95.00 C 0.00 0.00 0.00 7.26 -1.21 28 0 137 0
28AUG26 97.50 C 0.00 0.00 0.00 5.00 -1.17 28 0 28 0
28AUG26 100.00 C 0.00 0.00 0.00 3.08 -1.06 28 0 32 0
28AUG26 102.50 C 0.00 0.00 0.00 1.61 -0.83 27 0 63 0
28AUG26 105.00 C 0.76 0.76 0.76 0.78 -0.55 28 1 31 -1
28AUG26 107.50 C 0.00 0.00 0.00 0.30 -0.36 28 0 18 0
28AUG26 110.00 C 0.00 0.00 0.00 0.10 -0.18 28 0 10 0
28AUG26 112.50 C 0.16 0.16 0.16 0.03 -0.07 28 1 1 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 56.18 -1.20 92 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 55.18 -1.20 85 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 54.18 -1.20 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 53.18 -1.21 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 52.18 -1.21 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 49.62 -1.27 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.19 -1.21 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.70 -1.20 69 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.20 -1.21 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.65 -1.26 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 37.15 -1.26 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.71 -1.21 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.22 -1.20 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.76 -1.17 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.97 -0.46 76 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.66 -1.28 0 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 22.26 -1.18 38 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 19.78 -1.17 35 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 17.25 -1.21 26 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 14.79 -1.19 27 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 12.38 -1.17 27 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 10.08 -1.12 27 0 116 0
29SEP26 95.00 C 0.00 0.00 0.00 7.95 -1.05 27 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 5.89 -1.12 26 0 55 0
29SEP26 100.00 C 4.12 4.12 4.12 4.47 -0.80 27 1 36 0
29SEP26 102.50 C 2.94 2.94 2.87 3.10 -0.68 27 2 25 -1
29SEP26 105.00 C 0.00 0.00 0.00 2.26 -0.54 28 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 1.51 -0.40 28 0 45 0
29SEP26 110.00 C 0.00 0.00 0.00 0.97 -0.30 27 0 25 0
29SEP26 112.50 C 0.93 0.93 0.93 0.61 -0.21 27 1 26 0
29SEP26 115.00 C 0.00 0.00 0.00 0.37 -0.14 27 0 6 0
29SEP26 117.50 C 0.00 0.00 0.00 0.22 -0.09 27 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.13 -0.05 27 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.07 -0.04 27 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 44.70 -1.20 60 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 42.20 -1.21 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 39.70 -1.21 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 37.21 -1.20 46 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 34.71 -1.21 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 32.22 -1.20 41 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 29.76 -1.17 44 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 27.97 -0.46 60 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 24.73 -1.21 29 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 22.26 -1.18 32 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 19.78 -1.17 30 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 17.28 -1.20 26 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 14.86 -1.19 26 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 12.55 -1.15 26 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 10.40 -1.10 26 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 8.47 -1.02 26 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 6.57 -1.13 25 0 40 0
29OCT26 100.00 C 0.00 0.00 0.00 5.16 -0.81 25 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 4.06 -0.63 26 0 33 0
29OCT26 105.00 C 3.06 3.06 3.06 3.21 -0.43 27 7 79 0
29OCT26 107.50 C 2.47 2.47 2.47 2.39 -0.51 26 15 90 0
29OCT26 110.00 C 0.00 0.00 0.00 1.75 -0.44 26 0 75 0
29OCT26 112.50 C 0.00 0.00 0.00 1.26 -0.35 26 0 45 0
29OCT26 115.00 C 0.00 0.00 0.00 0.89 -0.27 26 0 2 0
29OCT26 117.50 C 0.00 0.00 0.00 0.62 -0.20 26 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.41 -0.16 26 0 47 0
29OCT26 122.50 C 0.00 0.00 0.00 0.27 -0.12 26 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.18 -0.08 26 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.11 -0.07 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 27.97 -0.46 51 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 24.73 -1.21 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 22.26 -1.18 28 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 19.78 -1.18 26 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 17.36 -1.16 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 15.04 -1.12 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 12.86 -1.08 25 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 10.63 -1.24 24 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 9.09 -0.92 25 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 7.32 -1.02 24 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 6.00 -0.66 25 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 4.91 -0.51 25 0 24 0
27NOV26 105.00 C 0.00 0.00 0.00 3.99 -0.47 26 0 14 0
27NOV26 107.50 C 0.00 0.00 0.00 3.19 -0.45 26 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 2.47 -0.39 26 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 1.88 -0.34 26 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 1.41 -0.29 26 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 1.06 -0.22 26 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.76 -0.18 25 0 49 0
27NOV26 122.50 C 0.00 0.00 0.00 0.55 -0.13 25 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.39 -0.12 25 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.28 -0.08 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 56.18 -1.20 66 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 55.18 -1.20 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 54.18 -1.20 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 53.18 -1.21 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 52.18 -1.21 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 49.68 -1.21 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 47.19 -1.21 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.70 -1.20 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 42.20 -1.21 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 39.70 -1.21 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.21 -1.20 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.71 -1.21 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.22 -1.20 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.76 -1.17 34 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 27.97 -0.46 44 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 24.73 -1.21 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.26 -1.19 25 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 19.78 -1.23 23 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 17.46 -1.06 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 15.25 -1.12 24 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 13.20 -1.07 24 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 11.24 -1.10 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 9.61 -0.82 24 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 8.02 -0.81 24 0 20 0
30DEC26 100.00 C 0.00 0.00 0.00 6.69 -0.73 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 5.55 -0.63 24 0 29 0
30DEC26 105.00 C 0.00 0.00 0.00 4.59 -0.54 24 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 3.74 -0.52 24 0 98 0
30DEC26 110.00 C 0.00 0.00 0.00 2.96 -0.53 24 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 2.35 -0.44 24 0 108 0
30DEC26 115.00 C 0.00 0.00 0.00 1.84 -0.35 24 0 108 0
30DEC26 117.50 C 0.00 0.00 0.00 1.38 -0.34 24 0 161 0
30DEC26 120.00 C 1.58 1.58 1.58 1.04 -0.30 24 15 17 +15
30DEC26 122.50 C 0.00 0.00 0.00 0.82 -0.20 24 0 1 0
30DEC26 125.00 C 0.00 0.00 0.00 0.62 -0.16 24 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.44 -0.16 24 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 44.70 -1.20 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 42.20 -1.21 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 39.70 -1.21 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 37.21 -1.20 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.71 -1.21 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.22 -1.20 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.80 -1.13 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.97 -0.46 31 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 25.12 -0.82 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.85 -0.80 24 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 20.66 -0.79 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.58 -0.99 24 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 16.60 -0.96 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 14.75 -0.94 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 13.05 -0.87 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 11.41 -0.84 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 9.94 -0.79 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.61 -0.61 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 7.42 -0.55 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.40 -0.59 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 5.48 -0.54 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 4.77 -0.41 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 3.99 -0.42 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.37 -0.33 24 0 12 0
30MAR27 117.50 C 0.00 0.00 0.00 2.79 -0.30 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.33 -0.25 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.92 -0.19 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.53 -0.18 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.25 -0.14 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 44.70 -1.20 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 42.20 -1.21 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.73 -1.19 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 37.21 -1.31 0 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 34.74 -1.40 0 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.38 -1.42 17 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 30.03 -0.90 18 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.97 -0.54 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 25.47 -0.75 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.25 -1.64 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 21.15 -0.96 20 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 19.23 -0.94 21 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 17.97 -0.95 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 16.24 -0.88 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 14.14 -1.29 22 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 12.68 -0.77 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 11.31 -0.67 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.03 -0.67 22 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 8.89 -0.58 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.80 -0.58 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 6.88 -0.49 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 5.98 -0.48 23 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 5.25 -0.40 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 4.52 -0.39 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.95 -0.32 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 3.37 -0.32 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.02 -0.19 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 2.57 -0.25 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.22 -0.19 23 0 6 0
TOTAL CALL 51 3,610 +11
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 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 52 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 38 0 39 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 137 0
28AUG26 92.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 62 0
28AUG26 95.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 98 0
28AUG26 97.50 P 0.00 0.00 0.00 0.34 +0.04 28 0 53 0
28AUG26 100.00 P 0.00 0.00 0.00 0.90 +0.14 28 0 80 0
28AUG26 102.50 P 2.18 2.18 1.83 1.93 +0.25 27 10 36 +6
28AUG26 105.00 P 0.00 0.00 0.00 3.59 +0.61 28 0 16 0
28AUG26 107.50 P 0.00 0.00 0.00 5.63 +0.86 28 0 0 0
28AUG26 110.00 P 8.10 8.10 8.10 7.95 +1.04 28 1 0 -1
28AUG26 112.50 P 0.00 0.00 0.00 10.40 +1.15 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 12.90 +0.85 0 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 15.40 +1.20 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 18.25 +1.55 70 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 20.50 +0.72 63 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 23.00 +0.65 69 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 25.50 +0.59 74 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 63 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 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 43 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 0.00 28 0 22 0
29SEP26 82.50 P 0.13 0.13 0.13 0.05 +0.01 28 1 147 -1
29SEP26 85.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.23 +0.05 27 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.44 +0.06 27 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.81 +0.16 27 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 1.36 +0.23 27 0 51 0
29SEP26 97.50 P 0.00 0.00 0.00 2.15 +0.35 27 0 19 0
29SEP26 100.00 P 3.20 3.20 3.20 3.21 +0.41 27 40 88 +40
29SEP26 102.50 P 0.00 0.00 0.00 4.68 +0.55 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 6.40 +0.92 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 8.03 +0.85 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 10.35 +1.25 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 12.21 +1.02 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 14.50 +1.09 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.28 +1.55 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 19.80 +1.68 40 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 22.12 +0.95 40 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 24.48 +0.78 40 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.22 +1.08 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 0.01 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 30 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 26 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.18 +0.02 26 0 30 0
29OCT26 85.00 P 0.37 0.37 0.37 0.33 +0.04 26 15 31 -15
29OCT26 87.50 P 0.00 0.00 0.00 0.55 +0.05 26 0 0 0
29OCT26 90.00 P 0.84 0.84 0.84 0.90 +0.11 26 15 0 -15
29OCT26 92.50 P 0.00 0.00 0.00 1.40 +0.17 26 0 64 0
29OCT26 95.00 P 0.00 0.00 0.00 2.07 +0.23 26 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 2.94 +0.31 25 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 4.03 +0.41 25 0 15 0
29OCT26 102.50 P 0.00 0.00 0.00 5.50 +0.59 26 0 5 0
29OCT26 105.00 P 0.00 0.00 0.00 7.18 +0.65 27 0 6 0
29OCT26 107.50 P 0.00 0.00 0.00 8.97 +0.72 28 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 10.93 +1.12 28 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 12.65 +0.89 26 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 14.82 +0.97 26 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 17.28 +1.23 28 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 19.94 +1.59 33 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 22.27 +0.95 34 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 24.65 +0.85 35 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 27.22 +1.05 38 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.20 +0.04 25 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.34 +0.06 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.58 +0.10 26 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.86 +0.07 25 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 1.30 +0.16 25 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 1.88 +0.23 25 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 2.62 +0.30 25 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 3.54 +0.38 25 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 4.69 +0.49 25 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 6.09 +0.59 25 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 7.73 +0.66 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 9.54 +0.79 27 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 11.43 +1.18 27 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 13.05 +0.90 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 15.14 +0.97 25 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 17.33 +1.02 25 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 20.11 +1.03 30 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 22.40 +0.94 31 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 24.76 +0.90 32 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 27.22 +1.00 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 0.00 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.29 +0.03 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.47 +0.05 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.72 +0.06 24 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 1.08 +0.11 24 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 1.57 +0.16 24 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.18 +0.20 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 2.99 +0.29 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 3.95 +0.38 24 0 184 0
30DEC26 100.00 P 0.00 0.00 0.00 5.12 +0.49 24 0 282 0
30DEC26 102.50 P 0.00 0.00 0.00 6.47 +0.56 24 0 92 0
30DEC26 105.00 P 0.00 0.00 0.00 7.94 +0.55 24 0 93 0
30DEC26 107.50 P 0.00 0.00 0.00 9.84 +0.77 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.69 +0.81 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 13.28 +0.48 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.33 +0.91 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 17.47 +0.96 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.11 +1.03 27 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.46 +0.88 28 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.76 +0.87 28 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.22 +1.00 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.21 +0.05 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.32 +0.05 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.49 +0.07 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.73 +0.10 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 1.06 +0.15 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.43 +0.20 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.92 +0.22 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.52 +0.27 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.27 +0.34 23 0 0 0
30MAR27 95.00 P 4.05 4.05 4.05 4.27 +0.54 23 24 130 +24
30MAR27 97.50 P 4.91 5.07 4.91 5.28 +0.59 23 162 211 +162
30MAR27 100.00 P 0.00 0.00 0.00 6.63 +0.86 24 0 23 0
30MAR27 102.50 P 0.00 0.00 0.00 7.99 +0.97 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.18 +0.74 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.73 +0.70 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 12.50 +0.76 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 14.36 +0.98 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.16 +0.92 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.16 +0.97 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.36 +0.52 24 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.74 +0.81 25 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.96 +0.79 25 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 27.25 +0.81 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.29 +0.04 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.44 +0.06 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.64 +0.10 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.89 +0.11 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 1.23 +0.15 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.70 +0.24 24 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 2.21 +0.24 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.83 +0.27 24 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 3.58 +0.34 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.41 +0.38 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 5.40 +0.44 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.49 +0.53 24 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.69 +0.55 24 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 9.05 +0.65 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 10.47 +0.66 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 12.07 +0.75 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 13.72 +0.78 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 15.08 +0.40 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.89 +0.86 23 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 19.41 +0.96 25 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.46 +0.98 25 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 23.63 +1.04 26 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.85 +1.06 26 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 28.16 +1.11 27 0 0 0
TOTAL PUT 268 3,348 +200
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$ 447.200
21AUG26 340.00 C 0.00 0.00 0.00 107.83 +3.76 192 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 102.83 +3.83 183 0 0 0
21AUG26 350.00 C 0.00 0.00 0.00 97.84 +3.25 175 0 0 0
21AUG26 355.00 C 0.00 0.00 0.00 92.84 +4.25 166 0 0 0
21AUG26 360.00 C 0.00 0.00 0.00 87.84 +5.10 158 0 0 0
21AUG26 365.00 C 0.00 0.00 0.00 82.84 +3.91 149 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 77.85 +5.18 141 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 72.85 +4.25 133 0 0 0
21AUG26 380.00 C 0.00 0.00 0.00 67.85 +4.93 124 0 0 0
21AUG26 385.00 C 0.00 0.00 0.00 62.86 +5.10 116 0 0 0
21AUG26 390.00 C 0.00 0.00 0.00 57.87 +5.19 108 0 0 0
21AUG26 395.00 C 0.00 0.00 0.00 52.88 +3.96 100 0 0 0
21AUG26 400.00 C 0.00 0.00 0.00 47.89 +4.11 92 0 0 0
21AUG26 405.00 C 0.00 0.00 0.00 42.91 +5.23 84 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 37.93 +4.41 76 0 0 0
21AUG26 415.00 C 0.00 0.00 0.00 32.95 +5.12 68 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 28.00 +4.73 61 0 3 0
21AUG26 425.00 C 0.00 0.00 0.00 22.42 +3.68 37 0 0 0
21AUG26 430.00 C 12.30 19.00 12.30 17.91 +3.60 41 160 121 +61
21AUG26 435.00 C 11.88 11.88 11.88 13.48 +3.11 39 30 174 +30
21AUG26 440.00 C 5.35 10.50 4.50 9.24 +2.17 36 182 223 +38
21AUG26 445.00 C 4.48 7.21 2.76 5.68 +1.20 33 1,263 554 -23
21AUG26 450.00 C 1.87 4.46 1.58 3.35 +0.52 34 1,864 1,915 +197
21AUG26 455.00 C 1.76 2.68 0.93 1.85 +0.13 35 683 1,319 +79
21AUG26 460.00 C 0.77 1.62 0.59 0.98 -0.04 36 922 2,316 +16
21AUG26 465.00 C 0.55 0.85 0.54 0.50 -0.10 38 755 991 -26
21AUG26 470.00 C 0.23 0.50 0.23 0.25 -0.09 39 280 1,620 +135
21AUG26 475.00 C 0.20 0.29 0.20 0.12 -0.08 40 23 483 -10
21AUG26 480.00 C 0.34 0.34 0.23 0.06 -0.05 42 14 1,377 -1
21AUG26 485.00 C 0.14 0.20 0.14 0.03 -0.04 43 90 175 +23
21AUG26 490.00 C 0.09 0.09 0.09 0.02 -0.02 46 5 244 0
21AUG26 495.00 C 0.00 0.00 0.00 0.01 -0.02 47 8 136 -8
21AUG26 500.00 C 0.04 0.05 0.04 0.01 -0.01 51 11 1,045 -1
21AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 56 0 483 0
21AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 60 0 294 0
21AUG26 515.00 C 0.00 0.00 0.00 0.01 0.00 64 0 123 0
21AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 68 0 176 0
21AUG26 525.00 C 0.00 0.00 0.00 0.01 0.00 72 0 153 0
21AUG26 530.00 C 0.01 0.01 0.01 0.01 0.00 76 60 263 +60
21AUG26 535.00 C 0.00 0.00 0.00 0.01 0.00 79 0 107 0
21AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 83 0 89 0
21AUG26 545.00 C 0.00 0.00 0.00 0.01 0.00 87 0 185 0
21AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 91 0 285 0
21AUG26 555.00 C 0.00 0.00 0.00 0.01 0.00 94 0 615 0
21AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 98 0 75 0
21AUG26 565.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 575.00 C 0.00 0.00 0.00 0.01 0.00 108 0 70 0
21AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 227.36 +4.65 119 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 222.36 +4.64 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 217.37 +4.32 121 0 671 0
28AUG26 235.00 C 0.00 0.00 0.00 212.37 +4.66 101 0 220 0
28AUG26 240.00 C 0.00 0.00 0.00 207.37 +4.30 0 0 177 0
28AUG26 245.00 C 0.00 0.00 0.00 202.38 +4.65 109 0 120 0
28AUG26 250.00 C 0.00 0.00 0.00 197.38 +4.65 0 0 90 0
28AUG26 255.00 C 0.00 0.00 0.00 192.38 +4.64 0 0 74 0
28AUG26 260.00 C 0.00 0.00 0.00 187.39 +4.29 96 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 182.39 +4.29 0 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 177.39 +4.63 0 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 172.40 +4.64 84 0 30 0
28AUG26 280.00 C 0.00 0.00 0.00 167.40 +4.28 0 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 162.41 +4.65 84 0 865 0
28AUG26 290.00 C 0.00 0.00 0.00 157.41 +4.63 71 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 152.41 +4.35 0 0 300 0
28AUG26 300.00 C 0.00 0.00 0.00 147.42 +4.63 74 0 725 0
28AUG26 310.00 C 0.00 0.00 0.00 137.42 +4.63 0 0 700 0
28AUG26 320.00 C 0.00 0.00 0.00 127.43 +4.26 0 0 90 0
28AUG26 330.00 C 0.00 0.00 0.00 117.44 +4.27 54 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 107.83 +3.76 85 0 200 0
28AUG26 350.00 C 0.00 0.00 0.00 97.84 +3.25 77 0 420 0
28AUG26 360.00 C 0.00 0.00 0.00 87.84 +4.62 69 0 626 0
28AUG26 370.00 C 0.00 0.00 0.00 77.85 +5.14 62 0 122 0
28AUG26 380.00 C 0.00 0.00 0.00 67.85 +4.93 54 0 676 0
28AUG26 390.00 C 0.00 0.00 0.00 57.87 +5.04 47 0 198 0
28AUG26 400.00 C 0.00 0.00 0.00 47.89 +4.11 40 0 416 0
28AUG26 410.00 C 0.00 0.00 0.00 38.07 +4.46 35 0 1,279 0
28AUG26 420.00 C 28.00 29.00 28.00 28.84 +4.42 34 8 2,706 +6
28AUG26 430.00 C 16.61 21.80 16.61 20.46 +3.85 33 691 3,864 -162
28AUG26 440.00 C 8.70 13.82 8.60 13.44 +2.51 33 423 14,531 -162
28AUG26 450.00 C 6.26 8.60 4.65 7.57 +0.95 31 2,189 5,812 +421
28AUG26 460.00 C 2.80 4.95 2.62 4.27 +0.57 32 1,111 10,721 +54
28AUG26 470.00 C 1.68 2.72 1.50 2.56 +0.41 34 787 12,106 -14
28AUG26 480.00 C 1.00 1.58 1.00 1.57 +0.39 37 851 13,213 +72
28AUG26 490.00 C 0.77 1.00 0.71 0.99 +0.35 40 367 9,469 +85
28AUG26 500.00 C 0.67 0.74 0.55 0.64 +0.30 42 665 13,021 -4
28AUG26 510.00 C 0.60 0.60 0.53 0.46 +0.27 45 39 13,184 +14
28AUG26 520.00 C 0.49 0.58 0.44 0.32 +0.22 48 156 6,089 +53
28AUG26 530.00 C 0.50 0.50 0.42 0.23 +0.17 50 34 24,943 -19
28AUG26 540.00 C 0.36 0.43 0.35 0.17 +0.13 53 82 21,545 +20
28AUG26 550.00 C 0.33 0.36 0.33 0.13 +0.11 55 54 14,025 -33
28AUG26 560.00 C 0.27 0.33 0.26 0.11 +0.10 58 351 10,857 -101
28AUG26 570.00 C 0.29 0.29 0.29 0.09 +0.08 61 5 12,210 0
28AUG26 580.00 C 0.00 0.00 0.00 0.07 +0.06 63 0 29,727 0
28AUG26 590.00 C 0.00 0.00 0.00 0.06 +0.05 65 0 12,339 0
28AUG26 600.00 C 0.16 0.16 0.16 0.05 +0.04 67 40 28,384 -40
28AUG26 610.00 C 0.10 0.10 0.10 0.04 +0.03 69 60 3,042 0
28AUG26 620.00 C 0.00 0.00 0.00 0.03 +0.02 71 0 3,187 0
28AUG26 630.00 C 0.00 0.00 0.00 0.02 +0.01 71 0 2,800 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,407 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 73 0 27,125 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3,900 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,878 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,566 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 84 0 941 0
28AUG26 700.00 C 0.03 0.03 0.03 0.01 0.00 86 1 1,275 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 89 0 793 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 91 0 440 0
28AUG26 730.00 C 0.01 0.01 0.01 0.01 0.00 93 463 1,391 +463
28AUG26 740.00 C 0.01 0.01 0.01 0.01 0.00 96 260 930 +260
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,301 0
28AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 100 0 100 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 103 0 335 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 105 0 92 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 107 0 286 0
29SEP26 220.00 C 221.84 221.84 221.84 227.92 +4.37 0 30 90 +30
29SEP26 225.00 C 0.00 0.00 0.00 222.53 +3.96 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 217.53 +3.94 0 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 212.52 +3.91 0 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 207.60 +3.96 0 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 202.60 +3.94 0 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 197.60 +3.91 0 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 192.67 +3.60 0 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 187.65 +3.91 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 182.70 +3.94 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 177.64 +3.85 0 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 172.72 +3.91 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 168.39 +4.56 61 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 162.83 +3.97 0 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 157.84 +3.96 0 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 152.81 +3.90 0 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 147.89 +3.96 0 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 137.94 +3.95 0 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 128.00 +3.92 0 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 121.87 +7.67 68 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 111.64 +7.25 61 0 90 0
29SEP26 350.00 C 94.75 98.45 94.75 101.47 +4.76 55 120 239 +120
29SEP26 360.00 C 0.00 0.00 0.00 89.76 +5.58 41 0 242 0
29SEP26 370.00 C 81.00 81.00 81.00 81.40 +6.77 45 30 344 +30
29SEP26 380.00 C 71.41 71.41 71.41 71.64 +5.16 41 30 523 +30
29SEP26 390.00 C 56.60 56.60 56.60 62.18 +5.84 38 100 468 0
29SEP26 400.00 C 0.00 0.00 0.00 53.12 +4.26 35 0 1,074 0
29SEP26 410.00 C 0.00 0.00 0.00 43.08 +2.27 30 0 2,549 0
29SEP26 420.00 C 30.13 30.13 30.13 35.49 +2.37 30 26 1,263 -26
29SEP26 430.00 C 24.53 29.60 24.53 28.80 +2.70 30 121 2,864 -4
29SEP26 440.00 C 18.61 23.60 18.20 22.50 +1.82 30 159 9,673 -73
29SEP26 450.00 C 14.70 18.35 14.31 17.80 +1.80 30 1,223 9,019 +158
29SEP26 460.00 C 11.00 14.46 10.70 13.54 +1.20 30 286 11,061 +88
29SEP26 470.00 C 8.65 11.00 8.15 10.53 +1.19 31 558 9,836 +78
29SEP26 480.00 C 6.50 8.55 6.25 7.96 +0.96 31 424 9,648 -20
29SEP26 490.00 C 5.00 6.60 4.85 5.96 +0.77 32 393 18,893 +42
29SEP26 500.00 C 3.82 5.15 3.73 4.43 +0.61 32 695 23,955 +26
29SEP26 510.00 C 3.04 4.06 3.04 3.27 +0.47 33 180 9,695 +38
29SEP26 520.00 C 2.53 3.30 2.53 2.41 +0.38 33 354 15,788 +10
29SEP26 530.00 C 2.10 2.70 2.10 1.77 +0.30 34 55 10,503 +8
29SEP26 540.00 C 2.20 2.21 2.11 1.30 +0.23 34 147 9,173 +111
29SEP26 550.00 C 1.60 1.90 1.60 0.96 +0.19 34 103 37,981 -65
29SEP26 560.00 C 1.59 1.65 1.54 0.70 +0.15 35 215 9,622 +107
29SEP26 570.00 C 0.00 0.00 0.00 0.52 +0.12 35 0 8,064 0
29SEP26 580.00 C 1.24 1.24 1.11 0.38 +0.09 36 27 12,775 +13
29SEP26 590.00 C 1.05 1.13 1.05 0.28 +0.07 36 21 5,192 +21
29SEP26 600.00 C 0.98 1.04 0.98 0.21 +0.06 37 102 24,390 +34
29SEP26 610.00 C 0.88 0.88 0.88 0.16 +0.05 37 4 5,682 0
29SEP26 620.00 C 0.67 0.67 0.67 0.12 +0.04 38 15 10,243 -15
29SEP26 630.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 5,191 0
29SEP26 640.00 C 0.70 0.70 0.70 0.07 +0.02 39 450 8,764 0
29SEP26 650.00 C 0.64 0.65 0.62 0.06 +0.02 39 681 30,029 +1
29SEP26 660.00 C 0.47 0.47 0.47 0.04 +0.01 39 1 6,963 0
29SEP26 670.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 3,226 0
29SEP26 680.00 C 0.00 0.00 0.00 0.02 +0.01 40 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 0.43 0.43 0.32 0.01 0.00 40 54 3,306 -46
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,066 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,902 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 44 0 748 0
29SEP26 750.00 C 0.28 0.28 0.28 0.01 0.00 46 2 2,255 -2
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 0.00 0.00 0.00 0.01 0.00 51 0 1,521 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 52 0 299 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 53 0 824 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 54 0 506 0
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 57 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 58 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 0.00 228.41 +3.55 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 223.64 +4.12 62 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 218.49 +3.55 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 214.33 +4.72 72 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 209.37 +4.72 70 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 203.62 +3.93 46 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 199.45 +4.72 66 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 193.87 +4.11 53 0 150 0
29OCT26 260.00 C 0.00 0.00 0.00 189.44 +4.63 61 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 183.78 +3.92 44 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 178.79 +3.89 41 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 173.86 +3.93 42 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 168.91 +3.92 42 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 164.13 +4.09 46 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 159.81 +4.31 52 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 154.13 +3.95 41 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 149.20 +3.94 41 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 139.33 +3.88 39 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 130.26 +4.56 44 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 121.87 +6.01 48 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 111.64 +5.49 43 0 60 0
29OCT26 350.00 C 0.00 0.00 0.00 101.47 +4.76 39 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 91.00 +3.98 33 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 81.40 +4.59 31 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 71.86 +3.85 29 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 63.24 +3.62 29 0 6 0
29OCT26 400.00 C 54.20 54.20 54.04 55.08 +3.37 29 21 455 +21
29OCT26 410.00 C 0.00 0.00 0.00 47.47 +3.13 29 0 610 0
29OCT26 420.00 C 0.00 0.00 0.00 40.46 +2.89 29 0 578 0
29OCT26 430.00 C 33.40 35.87 33.40 34.50 +2.51 30 531 4,979 -499
29OCT26 440.00 C 25.45 28.62 25.45 28.92 +2.21 30 43 2,299 -32
29OCT26 450.00 C 20.64 24.55 20.64 23.86 +1.89 30 293 4,054 -80
29OCT26 460.00 C 16.96 20.40 16.80 19.69 +1.55 30 211 8,382 -110
29OCT26 470.00 C 13.98 16.81 13.98 16.21 +1.49 31 241 3,783 -154
29OCT26 480.00 C 11.20 13.64 11.20 13.18 +1.03 31 205 4,237 +34
29OCT26 490.00 C 9.48 11.42 9.48 10.64 +0.79 31 246 5,012 +178
29OCT26 500.00 C 7.45 9.38 7.45 8.55 +0.60 31 107 5,752 +40
29OCT26 510.00 C 7.65 7.70 7.35 6.84 +0.44 31 120 3,349 -32
29OCT26 520.00 C 5.90 6.42 5.90 5.45 +0.31 32 225 3,421 +28
29OCT26 530.00 C 4.66 5.50 4.66 4.34 +0.22 32 677 1,752 +27
29OCT26 540.00 C 3.90 4.63 3.90 3.44 +0.14 32 456 2,155 -236
29OCT26 550.00 C 3.50 4.00 3.50 2.73 +0.08 32 276 6,084 +110
29OCT26 560.00 C 3.34 3.34 3.34 2.16 +0.04 33 2 9,076 -2
29OCT26 570.00 C 2.60 2.67 2.60 1.71 +0.01 33 6 8,871 0
29OCT26 580.00 C 2.68 2.68 2.62 1.35 -0.01 33 6 2,325 0
29OCT26 590.00 C 0.00 0.00 0.00 1.07 -0.03 34 0 925 0
29OCT26 600.00 C 0.00 0.00 0.00 0.85 -0.03 34 0 1,406 0
29OCT26 610.00 C 0.00 0.00 0.00 0.67 -0.04 34 0 970 0
29OCT26 620.00 C 0.00 0.00 0.00 0.54 -0.04 34 0 2,367 0
29OCT26 630.00 C 0.00 0.00 0.00 0.43 -0.04 35 0 286 0
29OCT26 640.00 C 0.00 0.00 0.00 0.34 -0.04 35 0 245 0
29OCT26 650.00 C 1.32 1.32 1.32 0.27 -0.04 35 30 945 0
29OCT26 660.00 C 0.00 0.00 0.00 0.22 -0.03 35 0 357 0
29OCT26 670.00 C 0.00 0.00 0.00 0.18 -0.03 36 0 414 0
29OCT26 680.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 321 0
29OCT26 700.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 443 0
29OCT26 710.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 172 0
29OCT26 720.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 61 0
29OCT26 730.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 33 0
29OCT26 740.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 119 0
29OCT26 750.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 59 0
29OCT26 760.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 61 0
29OCT26 790.00 C 0.50 0.50 0.50 0.01 0.00 38 16 106 +16
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 38 0 499 0
27NOV26 220.00 C 0.00 0.00 0.00 230.06 +4.42 70 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 225.14 +4.41 68 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 220.18 +4.43 66 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 215.26 +3.91 65 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 210.37 +3.97 63 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 205.28 +3.82 60 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 200.33 +3.82 59 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 195.43 +3.87 58 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 190.53 +3.90 56 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 185.55 +3.85 54 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 180.72 +3.94 54 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 175.09 +4.08 46 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 170.84 +4.73 51 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 165.95 +4.72 49 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 161.06 +4.71 48 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 156.18 +4.71 47 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 151.29 +4.67 46 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 141.49 +4.25 43 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 131.91 +4.31 42 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 121.87 +4.34 38 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 112.68 +4.21 38 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 102.65 +3.56 34 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 93.43 +3.86 33 0 136 0
27NOV26 370.00 C 0.00 0.00 0.00 83.88 +4.21 31 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 75.40 +4.02 31 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 67.31 +3.81 31 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 59.65 +3.56 31 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 52.46 +3.29 31 0 50 0
27NOV26 420.00 C 41.80 41.80 41.80 45.78 +2.34 30 3 3 +3
27NOV26 430.00 C 39.67 41.49 39.67 40.19 +3.01 31 150 152 +150
27NOV26 440.00 C 34.22 35.79 34.14 34.88 +2.54 31 72 481 +1
27NOV26 450.00 C 29.97 30.47 28.69 29.48 +1.75 31 277 7,145 +140
27NOV26 460.00 C 25.25 25.65 25.15 25.43 +1.81 31 206 845 +139
27NOV26 470.00 C 22.03 22.50 22.03 21.74 +1.71 31 60 977 +40
27NOV26 480.00 C 18.19 18.80 18.10 18.57 +1.66 32 101 2,316 -49
27NOV26 490.00 C 0.00 0.00 0.00 15.87 +1.64 32 0 1,074 0
27NOV26 500.00 C 13.00 14.20 13.00 13.47 +1.54 32 212 2,639 -60
27NOV26 510.00 C 11.28 11.56 11.23 11.42 +1.45 32 193 1,134 +83
27NOV26 520.00 C 10.20 10.25 9.55 9.67 +1.36 33 159 2,585 +68
27NOV26 530.00 C 9.00 9.00 8.35 8.18 +1.27 33 110 3,391 +100
27NOV26 540.00 C 7.30 7.55 7.26 6.92 +1.18 33 270 4,392 +180
27NOV26 550.00 C 5.91 6.90 5.91 5.86 +1.10 34 366 6,163 +232
27NOV26 560.00 C 5.85 5.85 5.66 4.96 +1.02 34 135 1,226 0
27NOV26 570.00 C 0.00 0.00 0.00 4.21 +0.95 34 0 345 0
27NOV26 580.00 C 0.00 0.00 0.00 3.57 +0.87 34 0 481 0
27NOV26 590.00 C 3.95 3.95 3.95 3.04 +0.81 35 45 762 0
27NOV26 600.00 C 3.25 3.25 3.25 2.58 +0.74 35 10 524 +10
27NOV26 610.00 C 0.00 0.00 0.00 2.20 +0.68 35 0 57 0
27NOV26 620.00 C 0.00 0.00 0.00 1.88 +0.62 36 0 418 0
27NOV26 630.00 C 0.00 0.00 0.00 1.61 +0.57 36 0 369 0
27NOV26 640.00 C 0.00 0.00 0.00 1.34 +0.48 36 0 201 0
27NOV26 650.00 C 0.00 0.00 0.00 1.15 +0.43 36 0 116 0
27NOV26 660.00 C 0.00 0.00 0.00 1.00 +0.41 37 0 152 0
27NOV26 670.00 C 0.00 0.00 0.00 0.86 +0.37 37 0 2,287 0
27NOV26 680.00 C 0.00 0.00 0.00 0.75 +0.34 37 0 297 0
27NOV26 690.00 C 0.00 0.00 0.00 0.65 +0.31 38 0 410 0
27NOV26 700.00 C 0.00 0.00 0.00 0.58 +0.29 38 0 635 0
27NOV26 710.00 C 0.00 0.00 0.00 0.49 +0.25 38 0 335 0
27NOV26 720.00 C 0.00 0.00 0.00 0.43 +0.23 39 0 66 0
27NOV26 730.00 C 0.00 0.00 0.00 0.38 +0.21 39 0 76 0
27NOV26 740.00 C 0.00 0.00 0.00 0.34 +0.20 39 0 40 0
27NOV26 750.00 C 0.00 0.00 0.00 0.30 +0.18 40 0 35 0
27NOV26 760.00 C 0.00 0.00 0.00 0.26 +0.16 40 0 131 0
27NOV26 770.00 C 0.00 0.00 0.00 0.23 +0.14 40 0 271 0
27NOV26 780.00 C 0.00 0.00 0.00 0.21 +0.14 40 0 233 0
27NOV26 790.00 C 0.00 0.00 0.00 0.19 +0.13 41 0 605 0
30DEC26 220.00 C 0.00 0.00 0.00 230.31 +4.08 57 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 225.31 +4.01 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 221.10 +4.74 60 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 216.16 +4.74 58 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 211.28 +4.79 57 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 205.63 +4.06 50 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 200.64 +1.28 48 0 96 0
30DEC26 255.00 C 0.00 0.00 0.00 196.49 +4.72 53 0 131 0
30DEC26 260.00 C 0.00 0.00 0.00 191.60 +4.71 51 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 186.72 +4.70 50 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 181.15 +4.00 45 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 177.01 +4.70 48 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 172.12 +4.66 47 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 166.63 +4.01 43 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 162.46 +4.29 45 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 157.65 +4.69 44 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 152.76 +4.21 43 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 142.69 +3.79 39 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 133.12 +3.75 38 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 123.61 +3.65 36 0 3 0
30DEC26 340.00 C 0.00 0.00 0.00 114.88 +4.20 36 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 105.91 +4.27 35 0 613 0
30DEC26 360.00 C 95.42 95.42 95.42 93.91 +1.07 28 30 441 0
30DEC26 370.00 C 0.00 0.00 0.00 88.20 +3.89 33 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 78.23 +2.27 30 0 620 0
30DEC26 390.00 C 0.00 0.00 0.00 70.54 +2.14 30 0 340 0
30DEC26 400.00 C 63.00 63.00 63.00 63.29 +3.90 30 2 4,389 +2
30DEC26 410.00 C 0.00 0.00 0.00 56.51 +0.42 30 0 804 0
30DEC26 420.00 C 0.00 0.00 0.00 50.20 +1.75 30 0 1,148 0
30DEC26 430.00 C 45.00 45.00 45.00 45.14 +2.14 31 1 7,697 0
30DEC26 440.00 C 35.68 40.40 35.68 39.71 +2.30 31 653 2,069 +640
30DEC26 450.00 C 34.20 35.55 33.71 35.02 +2.23 31 353 13,857 -336
30DEC26 460.00 C 19.56 31.30 19.56 30.76 +2.15 31 93 8,057 -60
30DEC26 470.00 C 26.00 27.50 26.00 26.71 +1.82 31 24 4,588 -20
30DEC26 480.00 C 20.80 24.00 20.80 23.37 +1.78 32 22 13,681 +1
30DEC26 490.00 C 18.06 20.70 18.06 20.37 +1.69 32 488 4,952 +189
30DEC26 500.00 C 15.55 18.50 15.55 17.65 +1.53 32 443 15,583 +191
30DEC26 510.00 C 13.89 15.78 13.89 15.27 +1.38 32 162 17,476 +53
30DEC26 520.00 C 13.48 14.08 13.34 13.18 +1.24 32 116 8,088 -24
30DEC26 530.00 C 11.99 12.41 11.80 11.36 +1.11 32 131 4,134 +8
30DEC26 540.00 C 10.49 11.16 10.40 9.79 +1.00 32 126 24,452 +87
30DEC26 550.00 C 8.82 9.90 8.40 8.42 +0.89 33 234 29,450 +109
30DEC26 560.00 C 0.00 0.00 0.00 7.24 +0.80 33 0 6,592 0
30DEC26 570.00 C 8.00 8.00 7.93 6.22 +0.71 33 7 7,865 -2
30DEC26 580.00 C 0.00 0.00 0.00 5.34 +0.63 33 0 9,723 0
30DEC26 590.00 C 6.22 6.40 6.18 4.59 +0.57 33 3 4,769 0
30DEC26 600.00 C 4.71 6.00 4.71 3.94 +0.50 33 17 15,068 +12
30DEC26 610.00 C 4.65 5.20 4.65 3.39 +0.45 33 84 9,493 -3
30DEC26 620.00 C 4.41 4.78 4.41 2.91 +0.40 34 88 7,181 +63
30DEC26 630.00 C 4.32 4.32 4.30 2.50 +0.35 34 50 2,770 0
30DEC26 640.00 C 0.00 0.00 0.00 2.16 +0.32 34 0 3,597 0
30DEC26 650.00 C 0.00 0.00 0.00 1.86 +0.29 34 4 13,478 -4
30DEC26 660.00 C 3.65 3.65 3.65 1.60 +0.25 34 1 2,588 +1
30DEC26 670.00 C 0.00 0.00 0.00 1.34 +0.18 34 0 1,175 0
30DEC26 680.00 C 0.00 0.00 0.00 1.19 +0.20 35 0 1,860 0
30DEC26 690.00 C 0.00 0.00 0.00 1.03 +0.18 35 0 849 0
30DEC26 700.00 C 0.00 0.00 0.00 0.89 +0.16 35 0 15,579 0
30DEC26 710.00 C 2.28 2.28 2.21 0.75 +0.12 35 47 775 +1
30DEC26 720.00 C 2.14 2.14 2.14 0.65 +0.11 35 46 1,515 -46
30DEC26 730.00 C 0.00 0.00 0.00 0.57 +0.10 35 0 682 0
30DEC26 740.00 C 0.00 0.00 0.00 0.49 +0.08 35 0 2,337 0
30DEC26 750.00 C 1.80 1.80 1.80 0.43 +0.08 36 5 14,392 0
30DEC26 760.00 C 0.00 0.00 0.00 0.38 +0.08 36 5 2,695 0
30DEC26 770.00 C 1.43 1.43 1.43 0.34 +0.08 36 21 3,741 +11
30DEC26 780.00 C 0.00 0.00 0.00 0.29 +0.06 36 0 1,875 0
30DEC26 790.00 C 0.00 0.00 0.00 0.25 +0.05 36 0 777 0
30DEC26 800.00 C 0.00 0.00 0.00 0.22 +0.05 36 0 747 0
30DEC26 810.00 C 1.34 1.34 1.29 0.20 +0.05 37 60 904 +60
30DEC26 820.00 C 0.00 0.00 0.00 0.17 +0.04 37 0 865 0
30DEC26 830.00 C 0.00 0.00 0.00 0.15 +0.03 37 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.12 +0.03 37 0 433 0
30DEC26 860.00 C 0.00 0.00 0.00 0.11 +0.03 38 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.10 +0.03 38 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.08 +0.03 38 0 220 0
30DEC26 900.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.06 +0.03 38 0 969 0
30DEC26 920.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 237 0
30DEC26 930.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 154 0
30DEC26 940.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.02 +0.01 37 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 0.00 0.00 0.00 0.01 0.00 36 0 236 0
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 37 0 4,015 0
30MAR27 220.00 C 0.00 0.00 0.00 233.99 +5.40 56 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 229.20 +5.44 55 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 223.00 +4.07 48 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 219.46 +5.34 53 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 214.76 +5.43 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 209.91 +5.37 51 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 205.18 +5.44 50 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 200.33 +5.37 49 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 195.59 +5.42 48 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 190.78 +5.37 47 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 186.10 +5.47 46 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 181.32 +5.15 45 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 175.37 +4.24 41 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 170.62 +4.33 40 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 165.89 +4.22 39 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 161.02 +3.80 38 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 156.51 +3.92 38 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 147.02 +3.61 36 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 137.98 +3.65 35 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 129.00 +3.56 34 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 120.27 +3.52 34 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 111.90 +3.97 33 0 12,534 0
30MAR27 360.00 C 0.00 0.00 0.00 103.50 +3.24 32 0 839 0
30MAR27 370.00 C 0.00 0.00 0.00 95.64 +3.52 32 0 198 0
30MAR27 380.00 C 0.00 0.00 0.00 88.03 +3.11 32 0 313 0
30MAR27 390.00 C 0.00 0.00 0.00 79.98 +3.55 31 0 253 0
30MAR27 400.00 C 72.00 72.00 72.00 75.50 +3.52 32 1 21,217 0
30MAR27 410.00 C 0.00 0.00 0.00 66.99 +3.28 31 0 201 0
30MAR27 420.00 C 62.59 65.31 62.59 62.89 +4.99 32 6 18,023 +1
30MAR27 430.00 C 0.00 0.00 0.00 56.58 +2.59 31 0 1,759 0
30MAR27 440.00 C 47.40 48.69 47.40 51.38 +2.55 31 2 2,794 -2
30MAR27 450.00 C 42.75 46.02 42.75 46.60 +2.60 31 70 2,473 +50
30MAR27 460.00 C 42.77 42.77 42.77 42.00 +2.09 31 3 2,652 +1
30MAR27 470.00 C 36.91 38.11 36.91 38.21 +2.03 31 1,102 6,394 -516
30MAR27 480.00 C 0.00 0.00 0.00 34.61 +1.83 32 2 7,058 0
30MAR27 490.00 C 28.10 31.24 28.10 31.29 +1.60 32 161 5,349 +160
30MAR27 500.00 C 26.49 28.70 25.55 28.34 +1.46 32 97 7,329 +72
30MAR27 510.00 C 25.01 25.47 25.01 25.85 +1.56 32 121 2,304 +120
30MAR27 520.00 C 23.28 23.88 23.06 23.25 +1.20 32 303 3,155 +303
30MAR27 530.00 C 19.02 21.53 19.02 21.11 +1.20 32 86 6,293 +86
30MAR27 540.00 C 17.32 19.75 17.32 19.16 +1.06 33 302 3,792 +22
30MAR27 550.00 C 0.00 0.00 0.00 17.43 +1.02 33 0 3,374 0
30MAR27 560.00 C 0.00 0.00 0.00 15.81 +0.92 33 0 6,525 0
30MAR27 570.00 C 0.00 0.00 0.00 14.34 +0.82 33 0 1,937 0
30MAR27 580.00 C 0.00 0.00 0.00 13.03 +0.74 33 0 1,152 0
30MAR27 590.00 C 0.00 0.00 0.00 11.84 +0.66 34 0 1,886 0
30MAR27 600.00 C 0.00 0.00 0.00 10.77 +0.60 34 0 4,904 0
30MAR27 610.00 C 0.00 0.00 0.00 9.80 +0.53 34 0 2,031 0
30MAR27 620.00 C 0.00 0.00 0.00 8.93 +0.47 34 0 2,544 0
30MAR27 630.00 C 0.00 0.00 0.00 7.91 +0.18 34 0 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 7.22 +0.16 34 0 1,200 0
30MAR27 650.00 C 7.60 7.60 7.60 6.80 +0.33 35 1 2,380 -1
30MAR27 660.00 C 0.00 0.00 0.00 6.05 +0.12 35 0 387 0
30MAR27 670.00 C 0.00 0.00 0.00 5.54 +0.10 35 0 2,445 0
30MAR27 680.00 C 0.00 0.00 0.00 5.08 +0.08 35 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 4.81 +0.21 36 0 1,157 0
30MAR27 700.00 C 5.35 5.35 5.35 4.42 +0.18 36 1 9,326 +1
30MAR27 710.00 C 0.00 0.00 0.00 3.96 +0.04 36 0 1,719 0
30MAR27 720.00 C 0.00 0.00 0.00 3.65 +0.03 36 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 3.37 +0.02 36 0 320 0
30MAR27 740.00 C 0.00 0.00 0.00 3.12 +0.02 36 0 385 0
30MAR27 750.00 C 0.00 0.00 0.00 2.89 +0.01 37 0 350 0
30MAR27 760.00 C 0.00 0.00 0.00 2.68 0.00 37 0 442 0
30MAR27 770.00 C 0.00 0.00 0.00 2.49 0.00 37 0 381 0
30MAR27 780.00 C 0.00 0.00 0.00 2.31 -0.01 37 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 2.15 -0.02 37 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 2.01 -0.02 38 0 488 0
30MAR27 810.00 C 0.00 0.00 0.00 1.87 -0.03 38 0 98 0
30MAR27 820.00 C 0.00 0.00 0.00 1.75 -0.03 38 0 215 0
30MAR27 830.00 C 0.00 0.00 0.00 1.64 -0.03 38 0 240 0
30MAR27 840.00 C 0.00 0.00 0.00 1.54 -0.03 39 0 268 0
30MAR27 850.00 C 0.00 0.00 0.00 1.44 -0.04 39 0 1,725 0
29JUN27 220.00 C 0.00 0.00 0.00 234.27 +3.32 48 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 229.51 +3.32 47 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 224.75 +3.32 47 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 220.00 +3.31 46 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 215.31 +3.99 45 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 211.83 +4.62 48 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 207.22 +4.73 47 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 201.09 +3.96 43 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 196.45 +4.02 42 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 191.77 +3.67 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 187.07 +3.99 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 182.39 +3.96 40 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 177.78 +3.67 40 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 173.87 +5.93 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 169.29 +4.33 40 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 163.99 +3.88 38 0 90 0
29JUN27 300.00 C 158.50 158.50 158.50 159.52 +2.00 37 1 658 +1
29JUN27 310.00 C 0.00 0.00 0.00 150.65 +3.87 36 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 141.96 +3.82 36 0 247 0
29JUN27 330.00 C 0.00 0.00 0.00 133.43 +3.71 35 0 164 0
29JUN27 340.00 C 0.00 0.00 0.00 125.12 +3.57 34 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 117.18 +3.57 34 0 273 0
29JUN27 360.00 C 105.97 110.53 105.97 109.73 +3.76 34 171 376 +170
29JUN27 370.00 C 100.94 100.94 100.94 102.16 +4.77 33 2 172 0
29JUN27 380.00 C 0.00 0.00 0.00 96.11 +4.52 34 0 263 0
29JUN27 390.00 C 0.00 0.00 0.00 88.19 +3.02 33 0 98 0
29JUN27 400.00 C 82.60 82.60 82.60 80.34 +0.39 31 30 465 +29
29JUN27 410.00 C 0.00 0.00 0.00 74.28 +0.64 31 0 56 0
29JUN27 420.00 C 67.95 67.95 67.95 70.65 +2.70 33 1 7,521 -1
29JUN27 430.00 C 0.00 0.00 0.00 64.90 +2.78 32 0 167 0
29JUN27 440.00 C 0.00 0.00 0.00 59.05 +1.93 32 0 3,750 0
29JUN27 450.00 C 55.65 55.65 55.29 55.12 +2.82 32 54 1,235 +54
29JUN27 460.00 C 50.19 50.78 50.19 50.54 +2.55 32 61 4,387 -30
29JUN27 470.00 C 47.00 47.35 47.00 46.41 +2.23 32 101 317 +62
29JUN27 480.00 C 43.00 43.85 42.00 42.84 +2.23 32 129 1,018 +43
29JUN27 490.00 C 0.00 0.00 0.00 39.36 +2.26 32 0 221 0
29JUN27 500.00 C 36.83 36.83 35.88 36.10 +1.95 32 32 4,141 0
29JUN27 510.00 C 33.20 33.20 33.20 33.29 +1.94 32 30 728 -30
29JUN27 520.00 C 0.00 0.00 0.00 30.55 +1.97 32 0 424 0
29JUN27 530.00 C 0.00 0.00 0.00 27.93 +1.66 32 0 2,091 0
29JUN27 540.00 C 27.20 27.20 27.20 25.79 +1.66 32 4 409 +4
29JUN27 550.00 C 0.00 0.00 0.00 23.70 +1.70 32 0 1,361 0
29JUN27 560.00 C 0.00 0.00 0.00 21.61 +1.50 32 0 309 0
29JUN27 570.00 C 0.00 0.00 0.00 19.92 +1.40 33 0 1,174 0
29JUN27 580.00 C 18.38 18.67 18.38 18.37 +1.43 33 2 350 +2
29JUN27 590.00 C 16.61 16.61 16.61 16.83 +1.46 33 1 432 -1
29JUN27 600.00 C 15.40 16.94 15.40 15.33 +1.17 33 160 1,818 +99
29JUN27 610.00 C 16.28 16.28 16.28 14.21 +1.18 33 3 823 -3
29JUN27 620.00 C 0.00 0.00 0.00 13.11 +1.21 33 0 442 0
29JUN27 630.00 C 14.00 14.00 14.00 12.01 +1.24 33 1 1,158 0
29JUN27 640.00 C 12.55 13.46 12.55 10.92 +0.96 33 9 521 -3
29JUN27 650.00 C 12.55 12.55 12.55 10.15 +0.97 33 3 305 -3
29JUN27 660.00 C 0.00 0.00 0.00 9.13 +0.73 33 0 335 0
29JUN27 670.00 C 10.41 10.90 10.41 8.65 +1.03 33 4 3,494 +1
29JUN27 680.00 C 0.00 0.00 0.00 7.89 +0.88 34 0 106 0
29JUN27 690.00 C 0.00 0.00 0.00 7.06 +0.57 33 0 64 0
29JUN27 700.00 C 0.00 0.00 0.00 6.57 +0.60 34 0 133 0
29JUN27 710.00 C 0.00 0.00 0.00 6.09 +0.64 34 0 70 0
29JUN27 720.00 C 0.00 0.00 0.00 5.61 +0.67 34 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 5.13 +0.54 34 0 6 0
29JUN27 740.00 C 0.00 0.00 0.00 4.73 +0.47 34 0 31 0
29JUN27 750.00 C 0.00 0.00 0.00 4.43 +0.50 34 0 11 0
29JUN27 760.00 C 0.00 0.00 0.00 4.12 +0.52 34 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 3.82 +0.55 34 0 48 0
29JUN27 780.00 C 0.00 0.00 0.00 3.62 +0.60 35 0 92 0
29JUN27 790.00 C 0.00 0.00 0.00 3.21 +0.39 34 0 23 0
TOTAL CALL 34,047 1,379,339 +4,147
21AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 97 0 240 0
21AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 91 0 61 0
21AUG26 370.00 P 0.01 0.01 0.01 0.01 0.00 86 151 151 +151
21AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
21AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 52 0 114 0
21AUG26 405.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 48 0
21AUG26 410.00 P 0.15 0.15 0.11 0.01 -0.04 42 11 204 +1
21AUG26 415.00 P 0.19 0.19 0.14 0.03 -0.10 41 11 175 -11
21AUG26 420.00 P 0.45 0.45 0.20 0.06 -0.25 38 24 421 -13
21AUG26 425.00 P 0.70 1.00 0.22 0.15 -0.56 37 71 1,876 -24
21AUG26 430.00 P 1.47 1.64 0.39 0.37 -0.99 36 321 3,294 -142
21AUG26 435.00 P 2.50 3.15 0.72 0.80 -1.70 34 1,298 2,685 +53
21AUG26 440.00 P 4.23 5.50 1.46 1.65 -2.58 33 1,478 1,190 -162
21AUG26 445.00 P 7.20 8.00 2.80 3.14 -3.50 31 2,301 1,066 +183
21AUG26 450.00 P 11.50 11.50 5.00 5.81 -4.14 32 769 1,673 -32
21AUG26 455.00 P 15.10 15.10 9.00 9.26 -4.50 32 89 262 -63
21AUG26 460.00 P 19.30 19.70 12.35 13.28 -5.54 30 178 901 -84
21AUG26 465.00 P 24.00 24.00 18.98 17.93 -5.16 30 36 185 +25
21AUG26 470.00 P 30.50 30.50 30.50 22.99 -4.87 39 2 198 0
21AUG26 475.00 P 0.00 0.00 0.00 28.38 -4.35 56 0 119 0
21AUG26 480.00 P 0.00 0.00 0.00 32.82 -4.84 41 0 45 0
21AUG26 485.00 P 0.00 0.00 0.00 37.80 -4.82 0 0 181 0
21AUG26 490.00 P 0.00 0.00 0.00 42.80 -4.80 0 0 133 -2
21AUG26 495.00 P 0.00 0.00 0.00 47.80 -4.80 0 0 90 0
21AUG26 500.00 P 0.00 0.00 0.00 52.80 -4.80 0 0 104 0
21AUG26 505.00 P 0.00 0.00 0.00 57.80 -4.80 0 0 0 0
21AUG26 510.00 P 0.00 0.00 0.00 62.80 -4.80 0 0 0 0
21AUG26 515.00 P 0.00 0.00 0.00 67.80 -4.80 0 0 0 0
21AUG26 520.00 P 0.00 0.00 0.00 72.80 -4.80 0 0 0 0
21AUG26 525.00 P 0.00 0.00 0.00 77.80 -4.80 0 0 0 0
21AUG26 530.00 P 0.00 0.00 0.00 82.80 -4.80 0 0 0 0
21AUG26 535.00 P 0.00 0.00 0.00 87.80 -4.80 0 0 0 0
21AUG26 540.00 P 0.00 0.00 0.00 92.80 -4.80 0 0 0 0
21AUG26 545.00 P 0.00 0.00 0.00 97.80 -4.80 0 0 0 0
21AUG26 550.00 P 0.00 0.00 0.00 102.80 -4.80 0 0 0 0
21AUG26 555.00 P 0.00 0.00 0.00 107.80 -4.80 0 0 0 0
21AUG26 560.00 P 0.00 0.00 0.00 112.80 -4.80 0 0 0 0
21AUG26 565.00 P 0.00 0.00 0.00 117.80 -4.80 0 0 0 0
21AUG26 570.00 P 0.00 0.00 0.00 122.80 -4.80 0 0 0 0
21AUG26 575.00 P 0.00 0.00 0.00 127.80 -4.80 0 0 0 0
21AUG26 580.00 P 0.00 0.00 0.00 132.80 -4.80 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 131 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 112 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 101 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 97 0 500 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 94 0 425 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 84 0 49 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 81 0 407 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 74 0 463 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 68 0 446 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,693 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,209 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,943 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,640 0
28AUG26 370.00 P 0.11 0.15 0.11 0.01 0.00 40 15 1,768 0
28AUG26 380.00 P 0.22 0.22 0.20 0.03 -0.01 39 32 2,009 -27
28AUG26 390.00 P 0.33 0.33 0.26 0.09 -0.02 38 60 7,090 -15
28AUG26 400.00 P 0.57 0.59 0.40 0.23 -0.11 36 507 15,351 -20
28AUG26 410.00 P 1.23 1.23 0.57 0.59 -0.31 35 556 8,411 -251
28AUG26 420.00 P 2.21 2.34 1.12 1.29 -0.70 33 403 13,237 -155
28AUG26 430.00 P 4.88 4.88 2.35 2.76 -1.37 32 1,316 13,018 +48
28AUG26 440.00 P 8.50 9.12 4.77 5.39 -2.27 30 897 16,293 -142
28AUG26 450.00 P 15.18 15.18 8.94 9.57 -3.74 29 1,264 9,827 +273
28AUG26 460.00 P 22.01 24.00 15.60 16.63 -3.77 31 260 11,890 -74
28AUG26 470.00 P 24.80 26.50 24.00 24.54 -3.97 32 27 14,490 -15
28AUG26 480.00 P 43.03 43.03 32.32 33.50 -5.18 32 66 4,491 -3
28AUG26 490.00 P 49.68 50.00 42.00 44.89 -4.40 50 134 3,583 -85
28AUG26 500.00 P 57.95 57.95 51.75 53.25 -4.49 42 34 4,372 -4
28AUG26 510.00 P 67.63 67.63 67.63 63.05 -4.58 45 2 801 -2
28AUG26 520.00 P 73.16 73.21 71.00 72.93 -4.67 47 153 1,056 +119
28AUG26 530.00 P 84.00 84.50 82.21 82.87 -4.73 50 420 410 -172
28AUG26 540.00 P 0.00 0.00 0.00 93.79 -3.82 73 0 845 0
28AUG26 550.00 P 0.00 0.00 0.00 103.86 -3.76 80 0 945 0
28AUG26 560.00 P 0.00 0.00 0.00 113.77 -3.86 84 0 824 -180
28AUG26 570.00 P 123.00 123.00 123.00 123.82 -3.79 90 2 734 -1,739
28AUG26 580.00 P 0.00 0.00 0.00 133.83 -3.79 95 0 1,240 -40
28AUG26 590.00 P 0.00 0.00 0.00 143.82 -3.81 100 0 361 -775
28AUG26 600.00 P 0.00 0.00 0.00 153.78 -4.00 104 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 163.79 -3.81 109 0 150 0
28AUG26 620.00 P 0.00 0.00 0.00 173.78 -3.82 113 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 183.78 -3.82 118 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 193.73 -3.87 121 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 203.01 -4.59 107 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 213.77 -3.83 130 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 223.77 -3.83 134 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 233.72 -3.88 137 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 243.72 -3.88 141 0 0 0
28AUG26 700.00 P 252.00 252.00 252.00 252.80 -4.80 0 5 0 0
28AUG26 710.00 P 0.00 0.00 0.00 263.77 -3.84 150 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 273.77 -3.84 154 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 283.77 -3.83 157 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 293.67 -3.93 159 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 303.72 -3.88 164 0 30 0
28AUG26 760.00 P 0.00 0.00 0.00 313.72 -3.88 167 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 323.72 -3.88 170 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 333.72 -3.88 173 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 343.77 -3.83 178 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 60 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 58 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 56 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 49 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 47 0 111 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 44 0 375 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 69 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 226 0
29SEP26 300.00 P 0.24 0.24 0.23 0.01 0.00 38 7 441 -7
29SEP26 310.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 228 0
29SEP26 320.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 1,475 0
29SEP26 340.00 P 0.00 0.00 0.00 0.08 -0.09 32 0 962 0
29SEP26 350.00 P 0.54 0.54 0.54 0.16 -0.16 32 30 2,111 0
29SEP26 360.00 P 0.84 0.84 0.78 0.33 -0.24 32 8 5,803 +3
29SEP26 370.00 P 1.31 1.31 1.05 0.63 -0.37 32 101 4,820 -61
29SEP26 380.00 P 1.76 1.76 1.40 1.14 -0.55 31 272 7,243 +191
29SEP26 390.00 P 2.50 2.50 2.01 1.96 -0.60 31 265 9,053 +75
29SEP26 400.00 P 3.79 4.19 2.90 2.98 -0.98 30 454 21,143 +151
29SEP26 410.00 P 6.02 6.02 4.45 4.62 -1.27 30 534 15,638 +359
29SEP26 420.00 P 8.01 9.00 6.55 6.85 -1.60 30 338 11,597 -84
29SEP26 430.00 P 11.59 12.80 9.45 9.84 -1.90 30 430 15,622 +103
29SEP26 440.00 P 15.82 17.25 13.00 13.65 -2.17 29 944 26,664 +339
29SEP26 450.00 P 22.50 22.50 17.85 18.45 -2.75 29 530 18,485 +201
29SEP26 460.00 P 29.50 29.50 24.10 24.30 -3.38 29 19 16,976 +2
29SEP26 470.00 P 36.20 36.20 31.20 30.78 -4.44 29 7 8,519 -2
29SEP26 480.00 P 40.30 40.30 38.50 38.50 -4.11 29 250 12,245 -160
29SEP26 490.00 P 53.50 54.29 46.40 47.14 -4.21 31 18 8,868 +15
29SEP26 500.00 P 58.30 58.50 56.54 55.68 -3.87 31 36 18,371 -2
29SEP26 510.00 P 64.26 64.26 63.90 64.91 -6.39 33 3 7,297 -1
29SEP26 520.00 P 72.73 74.50 72.70 74.10 -4.46 33 150 7,608 -90
29SEP26 530.00 P 0.00 0.00 0.00 83.57 -4.73 33 0 3,059 0
29SEP26 540.00 P 0.00 0.00 0.00 94.20 -3.77 39 0 11,193 0
29SEP26 550.00 P 102.78 102.78 102.72 105.24 -2.44 47 60 6,358 -60
29SEP26 560.00 P 0.00 0.00 0.00 114.32 -3.31 46 0 7,956 0
29SEP26 570.00 P 0.00 0.00 0.00 123.82 -3.79 46 0 4,932 0
29SEP26 580.00 P 0.00 0.00 0.00 133.91 -3.99 49 0 3,631 0
29SEP26 590.00 P 0.00 0.00 0.00 143.94 -3.86 52 0 1,678 0
29SEP26 600.00 P 0.00 0.00 0.00 153.96 -3.97 54 0 12,814 0
29SEP26 610.00 P 0.00 0.00 0.00 163.79 -3.83 55 0 2,003 -15
29SEP26 620.00 P 0.00 0.00 0.00 173.78 -3.84 57 0 1,428 0
29SEP26 630.00 P 0.00 0.00 0.00 183.81 -3.84 60 0 2,557 -517
29SEP26 640.00 P 0.00 0.00 0.00 193.75 -3.85 62 0 777 -138
29SEP26 650.00 P 0.00 0.00 0.00 203.73 -3.87 64 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 213.77 -3.83 66 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 223.77 -3.86 68 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 233.72 -3.88 70 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 243.72 -3.88 72 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 253.67 -3.93 73 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 263.77 -3.84 76 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 273.77 -3.84 78 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 283.77 -3.92 80 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 293.77 -3.92 82 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 303.72 -3.88 83 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 313.72 -3.88 85 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 323.72 -3.88 86 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 333.72 -3.88 88 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 343.77 -3.83 90 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 353.72 -3.88 91 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 363.71 -3.89 93 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 373.75 -3.85 95 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 383.68 -3.92 96 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 393.02 -4.58 88 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 403.80 -3.80 100 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 413.79 -3.81 101 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 423.77 -3.83 102 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 433.03 -4.57 94 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 443.71 -3.89 105 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 452.99 -4.61 96 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 463.66 -3.94 107 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 473.70 -3.90 109 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 483.66 -4.02 110 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 493.76 -4.00 112 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 503.78 -3.98 114 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 513.50 -4.10 112 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 523.50 -4.10 113 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 533.50 -4.10 115 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 543.50 -4.10 116 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 553.50 -4.10 117 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 329 0
29OCT26 310.00 P 0.00 0.00 0.00 0.03 -0.05 29 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.06 -0.10 29 0 73 0
29OCT26 330.00 P 0.00 0.00 0.00 0.14 -0.17 29 0 493 0
29OCT26 340.00 P 0.00 0.00 0.00 0.29 -0.26 29 0 153 0
29OCT26 350.00 P 0.00 0.00 0.00 0.54 -0.39 29 0 417 0
29OCT26 360.00 P 1.83 1.83 1.80 0.96 -0.56 29 14 459 +10
29OCT26 370.00 P 0.00 0.00 0.00 1.62 -0.75 29 0 954 0
29OCT26 380.00 P 3.89 3.89 3.36 2.58 -0.98 29 65 1,900 +45
29OCT26 390.00 P 5.40 5.40 4.19 3.96 -0.96 29 317 3,381 +285
29OCT26 400.00 P 7.08 7.08 5.80 5.77 -1.09 29 132 3,691 +7
29OCT26 410.00 P 9.67 9.67 7.90 7.87 -1.49 29 49 4,267 +38
29OCT26 420.00 P 13.15 13.20 10.65 10.70 -1.74 29 315 5,791 +112
29OCT26 430.00 P 16.75 16.75 14.10 14.18 -1.99 29 871 5,067 +654
29OCT26 440.00 P 21.00 21.00 18.00 18.36 -2.24 29 515 8,265 +325
29OCT26 450.00 P 23.96 24.07 22.61 23.48 -2.53 29 615 5,611 +592
29OCT26 460.00 P 32.73 33.46 29.20 29.23 -2.80 29 10 6,197 +1
29OCT26 470.00 P 37.10 37.10 37.10 35.58 -3.50 29 10 4,370 -10
29OCT26 480.00 P 42.29 43.60 42.29 42.91 -5.49 30 28 4,002 -26
29OCT26 490.00 P 0.00 0.00 0.00 50.91 -4.04 31 0 2,467 0
29OCT26 500.00 P 59.20 59.20 59.20 58.88 -2.39 31 1 3,412 +1
29OCT26 510.00 P 66.42 66.42 66.28 67.34 -3.96 31 61 2,794 +31
29OCT26 520.00 P 0.00 0.00 0.00 76.08 -4.52 31 0 475 0
29OCT26 530.00 P 0.00 0.00 0.00 86.53 -2.57 35 0 95 0
29OCT26 540.00 P 0.00 0.00 0.00 95.83 -3.53 36 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 105.24 -3.48 37 0 264 0
29OCT26 560.00 P 121.00 121.00 113.00 114.52 -3.66 37 42 645 +42
29OCT26 570.00 P 0.00 0.00 0.00 124.13 -3.78 38 0 15 0
29OCT26 580.00 P 0.00 0.00 0.00 134.08 -3.82 40 0 41 0
29OCT26 590.00 P 0.00 0.00 0.00 144.08 -3.73 42 0 121 0
29OCT26 600.00 P 0.00 0.00 0.00 153.96 -3.97 43 0 161 0
29OCT26 610.00 P 0.00 0.00 0.00 163.82 -3.80 44 0 364 0
29OCT26 620.00 P 0.00 0.00 0.00 173.78 -3.84 46 0 92 0
29OCT26 630.00 P 0.00 0.00 0.00 183.81 -3.84 48 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 193.82 -3.78 50 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 203.78 -3.82 51 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 213.78 -3.82 53 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 223.86 -3.77 55 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 233.86 -3.74 57 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 243.86 -3.74 58 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 253.85 -3.75 60 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 263.85 -3.76 61 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 273.77 -3.84 62 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 283.77 -3.92 64 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 293.77 -3.92 65 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 303.85 -3.75 67 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 313.72 -3.88 68 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 323.72 -3.88 69 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 333.72 -3.88 70 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 343.85 -3.75 73 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 353.85 -3.75 74 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 250.00 P 0.47 0.47 0.47 0.01 0.00 35 1 8 +1
27NOV26 255.00 P 0.50 0.50 0.50 0.01 0.00 33 1 1 +1
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 0.01 -0.01 31 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 30 0
27NOV26 290.00 P 0.72 0.72 0.72 0.08 -0.02 32 6 19 +6
27NOV26 295.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 30 0
27NOV26 300.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 52 0
27NOV26 310.00 P 0.00 0.00 0.00 0.26 -0.06 31 0 80 0
27NOV26 320.00 P 0.00 0.00 0.00 0.46 -0.09 32 0 41 0
27NOV26 330.00 P 0.00 0.00 0.00 0.76 -0.14 31 0 60 0
27NOV26 340.00 P 0.00 0.00 0.00 1.18 -0.22 31 0 14 0
27NOV26 350.00 P 0.00 0.00 0.00 1.85 -0.26 31 0 92 0
27NOV26 360.00 P 0.00 0.00 0.00 2.72 -0.40 31 0 1,703 0
27NOV26 370.00 P 4.80 4.94 4.18 3.87 -0.59 31 183 1,046 +64
27NOV26 380.00 P 6.50 6.50 5.61 5.31 -0.64 31 76 1,029 +76
27NOV26 390.00 P 7.90 7.90 7.00 6.95 -0.83 31 22 1,657 +3
27NOV26 400.00 P 10.11 10.60 9.00 9.08 -1.11 30 152 2,331 +43
27NOV26 410.00 P 13.21 13.21 11.77 11.76 -1.45 30 56 1,437 +45
27NOV26 420.00 P 17.15 17.15 14.84 14.87 -1.82 30 83 2,578 -29
27NOV26 430.00 P 20.03 20.03 18.55 18.62 -2.02 30 152 1,753 +118
27NOV26 440.00 P 25.23 25.85 23.04 22.93 -2.26 30 449 4,014 +214
27NOV26 450.00 P 28.68 29.59 27.34 28.03 -2.36 30 671 7,255 -223
27NOV26 460.00 P 38.00 38.00 38.00 33.80 -2.58 30 1 2,344 +1
27NOV26 470.00 P 41.13 41.13 40.00 40.13 -3.03 30 61 2,701 +18
27NOV26 480.00 P 0.00 0.00 0.00 47.24 -2.47 31 0 1,440 0
27NOV26 490.00 P 53.50 53.50 53.50 54.57 -3.60 31 2 627 +1
27NOV26 500.00 P 62.21 62.21 62.21 62.71 -3.35 32 1 1,222 0
27NOV26 510.00 P 0.00 0.00 0.00 70.73 -3.48 32 0 1,427 0
27NOV26 520.00 P 78.83 78.83 78.83 78.37 -2.23 31 1 767 0
27NOV26 530.00 P 0.00 0.00 0.00 88.64 -1.39 34 0 36 0
27NOV26 540.00 P 0.00 0.00 0.00 96.74 -4.09 33 0 11 0
27NOV26 550.00 P 112.41 112.41 107.85 105.24 -4.69 32 152 142 +62
27NOV26 560.00 P 0.00 0.00 0.00 115.58 -3.58 35 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 124.84 -3.66 35 0 70 0
27NOV26 580.00 P 0.00 0.00 0.00 134.24 -3.76 35 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 144.08 -3.73 37 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 153.96 -3.97 38 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 163.82 -3.87 39 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 173.86 -3.76 41 0 1 0
27NOV26 630.00 P 0.00 0.00 0.00 183.81 -3.84 42 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 193.82 -3.78 44 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 203.78 -3.82 45 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 213.78 -3.82 47 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 223.86 -3.77 48 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 233.86 -3.74 50 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 243.86 -3.74 51 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 253.85 -3.75 52 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 263.85 -3.76 54 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 273.77 -3.84 55 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 283.77 -3.92 56 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 293.80 -3.89 57 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 303.85 -3.75 59 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 313.85 -3.75 60 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 323.72 -3.88 60 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 333.72 -3.88 62 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 343.85 -3.75 63 0 0 0
30DEC26 220.00 P 0.40 0.40 0.40 0.01 0.00 36 20 20 +20
30DEC26 225.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 9,401 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 -0.05 32 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 -0.07 31 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 -0.09 30 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 -0.12 29 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 -0.15 28 0 314 0
30DEC26 265.00 P 0.00 0.00 0.00 0.02 -0.19 29 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.03 -0.24 29 0 185 0
30DEC26 275.00 P 0.00 0.00 0.00 0.05 -0.28 29 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.07 -0.34 29 0 16 0
30DEC26 285.00 P 0.00 0.00 0.00 0.11 -0.39 30 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.14 -0.49 29 0 148 0
30DEC26 295.00 P 0.00 0.00 0.00 0.20 -0.58 29 0 72 0
30DEC26 300.00 P 0.00 0.00 0.00 0.26 -0.67 30 0 305 0
30DEC26 310.00 P 0.00 0.00 0.00 0.45 -0.91 30 0 705 0
30DEC26 320.00 P 2.00 2.00 2.00 0.75 -1.16 30 2 1,073 -2
30DEC26 330.00 P 2.66 2.66 2.66 1.23 -1.26 30 15 1,131 -15
30DEC26 340.00 P 0.00 0.00 0.00 1.88 -1.46 30 0 813 0
30DEC26 350.00 P 4.42 4.42 3.67 2.75 -1.67 30 55 8,370 +50
30DEC26 360.00 P 5.70 5.70 5.35 3.88 -1.82 30 47 3,084 +43
30DEC26 370.00 P 6.98 6.98 6.98 5.38 -2.01 30 45 2,830 +45
30DEC26 380.00 P 8.18 8.77 7.93 7.31 -1.99 30 77 14,079 +46
30DEC26 390.00 P 10.83 10.89 9.50 9.50 -2.08 30 3,297 6,012 +3,245
30DEC26 400.00 P 13.87 13.87 11.90 11.82 -2.49 30 59 22,626 -11
30DEC26 410.00 P 15.23 15.26 14.50 14.70 -2.58 30 52 9,736 +45
30DEC26 420.00 P 18.60 18.60 18.20 18.23 -2.64 30 83 10,582 +21
30DEC26 430.00 P 23.20 23.20 22.22 22.15 -2.65 30 53 22,175 +2
30DEC26 440.00 P 29.55 29.55 26.86 26.76 -2.39 30 693 11,030 +640
30DEC26 450.00 P 33.58 33.58 31.75 31.87 -2.31 30 272 21,053 -209
30DEC26 460.00 P 41.60 41.60 41.60 37.62 -2.36 30 40 10,722 -40
30DEC26 470.00 P 48.34 48.34 43.00 43.96 -2.48 30 290 7,630 -285
30DEC26 480.00 P 0.00 0.00 0.00 50.87 -2.49 31 0 7,054 0
30DEC26 490.00 P 62.41 62.41 57.17 57.54 -2.94 30 199 4,663 +160
30DEC26 500.00 P 0.00 0.00 0.00 64.87 -4.13 31 0 19,656 0
30DEC26 510.00 P 0.00 0.00 0.00 73.43 -3.50 32 0 7,337 0
30DEC26 520.00 P 0.00 0.00 0.00 81.40 -4.18 32 0 5,026 0
30DEC26 530.00 P 0.00 0.00 0.00 89.14 -2.61 31 0 5,596 0
30DEC26 540.00 P 0.00 0.00 0.00 99.25 -3.44 33 0 2,284 0
30DEC26 550.00 P 107.28 107.28 107.28 108.12 -1.81 34 30 11,449 0
30DEC26 560.00 P 0.00 0.00 0.00 115.74 -6.76 32 0 4,758 0
30DEC26 570.00 P 0.00 0.00 0.00 125.62 -6.05 33 0 4,423 0
30DEC26 580.00 P 140.68 140.87 140.68 135.71 -3.35 35 60 6,452 +30
30DEC26 590.00 P 0.00 0.00 0.00 144.22 -4.22 33 0 3,832 0
30DEC26 600.00 P 0.00 0.00 0.00 157.95 -0.06 42 0 21,844 0
30DEC26 610.00 P 163.65 163.65 163.65 163.82 -3.88 35 10 4,982 0
30DEC26 620.00 P 0.00 0.00 0.00 173.86 -3.83 37 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 183.81 -3.93 38 0 2,857 0
30DEC26 640.00 P 0.00 0.00 0.00 193.82 -3.78 39 0 1,915 0
30DEC26 650.00 P 0.00 0.00 0.00 203.78 -3.84 41 0 2,400 0
30DEC26 660.00 P 0.00 0.00 0.00 213.84 -3.78 42 0 3,582 0
30DEC26 670.00 P 0.00 0.00 0.00 223.86 -3.77 43 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 233.86 -3.74 45 0 534 -8
30DEC26 690.00 P 0.00 0.00 0.00 243.86 -3.74 46 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 253.86 -3.74 47 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 263.85 -3.76 48 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 273.84 -3.77 49 0 60 0
30DEC26 730.00 P 280.00 280.00 280.00 283.82 -3.87 51 1 0 0
30DEC26 740.00 P 0.00 0.00 0.00 293.80 -3.89 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 303.85 -3.75 53 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 313.85 -3.75 54 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 323.81 -3.79 55 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 333.72 -3.88 55 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 343.85 -3.75 57 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 353.85 -3.75 58 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 363.85 -3.75 59 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 373.85 -3.75 60 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 383.85 -3.75 61 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 393.09 -4.51 58 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 403.85 -3.75 63 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 413.85 -3.75 64 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 423.83 -3.77 65 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 433.83 -3.77 65 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 443.71 -3.89 66 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 453.79 -3.81 67 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 463.87 -3.73 68 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 473.70 -3.90 68 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 483.79 -3.89 70 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 493.76 -4.00 70 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 503.84 -3.92 72 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 513.50 -4.10 71 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 523.50 -4.10 72 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 533.50 -4.10 72 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 543.50 -4.10 73 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 553.50 -4.10 74 0 0 0
30MAR27 220.00 P 0.90 0.90 0.90 0.03 -0.01 31 1 15 +1
30MAR27 225.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
30MAR27 230.00 P 0.90 0.90 0.90 0.06 -0.02 31 1 35,243 -1
30MAR27 235.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.10 -0.04 31 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.14 -0.04 31 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.18 -0.07 31 0 413 0
30MAR27 255.00 P 0.00 0.00 0.00 0.23 -0.07 31 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.29 -0.10 31 0 83 0
30MAR27 265.00 P 0.00 0.00 0.00 0.38 -0.10 31 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.48 -0.10 31 0 59 0
30MAR27 275.00 P 0.00 0.00 0.00 0.58 -0.18 31 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 0.73 -0.19 31 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 0.89 -0.22 31 0 6 0
30MAR27 290.00 P 0.00 0.00 0.00 1.07 -0.28 31 0 18 0
30MAR27 295.00 P 0.00 0.00 0.00 1.31 -0.29 31 0 7 0
30MAR27 300.00 P 0.00 0.00 0.00 1.55 -0.34 31 0 589 0
30MAR27 310.00 P 0.00 0.00 0.00 2.21 -0.42 31 0 192 0
30MAR27 320.00 P 0.00 0.00 0.00 3.08 -0.50 31 0 482 0
30MAR27 330.00 P 0.00 0.00 0.00 4.03 -0.63 31 0 1,306 0
30MAR27 340.00 P 6.47 6.47 5.36 5.47 -0.66 31 48 3,239 +46
30MAR27 350.00 P 7.54 7.62 7.54 6.97 -0.84 31 75 12,144 +75
30MAR27 360.00 P 9.80 9.80 8.78 8.87 -0.65 31 328 6,894 +178
30MAR27 370.00 P 11.85 11.95 10.63 10.80 -0.72 31 69 3,690 +67
30MAR27 380.00 P 14.30 14.62 12.99 13.17 -0.74 30 164 3,620 +75
30MAR27 390.00 P 16.99 17.04 16.99 15.62 -1.26 30 50 3,964 +20
30MAR27 400.00 P 20.33 20.62 20.33 18.75 -1.25 30 35 21,242 -20
30MAR27 410.00 P 24.34 24.34 22.14 22.21 -1.52 30 42 26,017 +18
30MAR27 420.00 P 28.40 28.40 26.00 26.08 -1.50 30 583 13,331 -220
30MAR27 430.00 P 32.06 32.06 30.00 30.28 -1.78 30 201 5,992 -10
30MAR27 440.00 P 38.30 38.30 38.30 34.91 -1.77 30 19 5,046 0
30MAR27 450.00 P 43.90 43.90 39.90 39.93 -2.25 30 84 5,213 0
30MAR27 460.00 P 46.09 46.09 45.15 45.65 -2.35 30 41 3,471 +40
30MAR27 470.00 P 53.54 53.54 51.40 51.83 -2.16 30 86 5,925 -14
30MAR27 480.00 P 62.31 62.31 58.75 58.06 -2.60 30 137 6,390 +137
30MAR27 490.00 P 65.42 65.65 65.08 64.88 -4.21 30 96 6,253 +96
30MAR27 500.00 P 0.00 0.00 0.00 71.58 -2.64 30 0 7,378 0
30MAR27 510.00 P 79.00 79.00 79.00 80.02 -4.66 31 1 4,864 0
30MAR27 520.00 P 0.00 0.00 0.00 88.29 -2.87 32 0 3,325 0
30MAR27 530.00 P 0.00 0.00 0.00 96.26 -2.96 32 0 1,889 0
30MAR27 540.00 P 0.00 0.00 0.00 103.76 -3.74 32 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 112.81 -3.11 33 0 1,242 0
30MAR27 560.00 P 0.00 0.00 0.00 121.32 -3.20 33 0 2,572 0
30MAR27 570.00 P 0.00 0.00 0.00 129.98 -3.30 33 0 586 0
30MAR27 580.00 P 0.00 0.00 0.00 139.05 -3.33 33 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 147.95 -3.40 33 0 364 0
30MAR27 600.00 P 0.00 0.00 0.00 157.95 -2.60 35 0 2,614 0
30MAR27 610.00 P 0.00 0.00 0.00 166.09 -3.52 34 0 706 0
30MAR27 620.00 P 0.00 0.00 0.00 175.38 -3.61 34 0 783 0
30MAR27 630.00 P 0.00 0.00 0.00 184.82 -4.32 34 0 2,126 0
30MAR27 640.00 P 0.00 0.00 0.00 194.42 -3.66 34 0 1,051 0
30MAR27 650.00 P 0.00 0.00 0.00 204.09 -3.84 35 0 4,185 0
30MAR27 660.00 P 0.00 0.00 0.00 214.00 -3.86 36 0 1,280 0
30MAR27 670.00 P 0.00 0.00 0.00 224.04 -3.81 37 0 482 0
30MAR27 680.00 P 0.00 0.00 0.00 234.02 -3.82 38 0 689 0
30MAR27 690.00 P 0.00 0.00 0.00 243.86 -3.88 38 0 340 0
30MAR27 700.00 P 0.00 0.00 0.00 253.86 -3.78 39 0 274 0
30MAR27 710.00 P 0.00 0.00 0.00 263.85 -3.78 40 0 114 0
30MAR27 720.00 P 0.00 0.00 0.00 273.84 -3.77 41 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 283.82 -3.87 42 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 293.80 -3.89 43 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 303.85 -3.76 44 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 313.85 -3.76 45 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 323.81 -3.80 46 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 333.72 -3.89 46 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 343.85 -3.76 48 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 353.85 -3.75 48 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 363.85 -3.75 49 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 373.85 -3.87 50 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 383.85 -3.75 51 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 393.09 -4.51 49 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 403.85 -3.75 52 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 0.27 -0.26 32 0 19 0
29JUN27 225.00 P 0.00 0.00 0.00 0.32 -0.29 32 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 0.42 -0.33 32 0 49 0
29JUN27 235.00 P 0.00 0.00 0.00 0.51 -0.38 32 0 19 0
29JUN27 240.00 P 0.00 0.00 0.00 0.61 -0.43 32 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.75 -0.46 32 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.91 -0.54 32 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 1.07 -0.67 32 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 1.32 -0.66 32 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 1.57 -0.74 32 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.82 -0.85 32 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 2.13 -0.90 32 0 20 0
29JUN27 280.00 P 0.00 0.00 0.00 2.50 -0.90 32 0 1 0
29JUN27 285.00 P 0.00 0.00 0.00 2.87 -1.05 32 0 15 0
29JUN27 290.00 P 0.00 0.00 0.00 3.25 -1.19 32 0 1 0
29JUN27 295.00 P 5.20 5.20 5.20 3.67 -1.29 32 10 359 +10
29JUN27 300.00 P 5.20 5.20 5.20 4.19 -1.00 32 100 948 +100
29JUN27 310.00 P 0.00 0.00 0.00 5.30 -1.24 32 0 2,928 0
29JUN27 320.00 P 0.00 0.00 0.00 6.74 -1.18 32 0 604 0
29JUN27 330.00 P 0.00 0.00 0.00 8.57 -1.16 32 0 510 0
29JUN27 340.00 P 11.47 11.47 11.47 10.37 -1.18 32 45 507 +45
29JUN27 350.00 P 12.74 12.74 12.30 12.18 -1.68 31 90 658 +45
29JUN27 360.00 P 14.61 14.61 14.38 14.41 -1.82 31 154 1,176 +109
29JUN27 370.00 P 16.66 17.11 16.66 16.91 -2.10 31 116 2,163 +20
29JUN27 380.00 P 19.52 19.54 19.52 20.00 -1.99 31 51 1,132 +6
29JUN27 390.00 P 24.50 24.60 22.52 23.11 -2.10 31 86 893 +30
29JUN27 400.00 P 28.00 28.40 26.45 26.77 -2.11 31 82 1,022 +66
29JUN27 410.00 P 29.77 29.92 29.75 30.58 -1.98 31 47 1,638 -1
29JUN27 420.00 P 33.97 34.09 33.68 34.70 -2.17 30 96 1,972 +96
29JUN27 430.00 P 38.18 38.18 38.18 39.24 -2.02 30 40 1,523 +40
29JUN27 440.00 P 44.10 44.10 43.00 43.81 -2.14 30 109 3,489 +107
29JUN27 450.00 P 48.71 49.00 48.00 49.01 -2.06 30 236 1,576 +60
29JUN27 460.00 P 54.53 54.53 54.53 54.31 -2.28 30 40 931 +40
29JUN27 470.00 P 0.00 0.00 0.00 60.18 -2.46 30 0 1,604 0
29JUN27 480.00 P 0.00 0.00 0.00 66.32 -2.56 30 0 789 0
29JUN27 490.00 P 73.33 73.33 73.33 72.92 -2.41 30 50 770 0
29JUN27 500.00 P 0.00 0.00 0.00 80.14 -2.90 30 0 2,886 0
29JUN27 510.00 P 0.00 0.00 0.00 87.73 -2.59 31 0 407 0
29JUN27 520.00 P 0.00 0.00 0.00 95.13 -1.16 31 0 717 0
29JUN27 530.00 P 0.00 0.00 0.00 102.73 -2.72 31 0 320 0
29JUN27 540.00 P 0.00 0.00 0.00 110.54 -2.77 31 0 1,196 0
29JUN27 550.00 P 0.00 0.00 0.00 118.51 -2.57 32 0 550 0
29JUN27 560.00 P 0.00 0.00 0.00 126.62 -2.94 32 0 96 0
29JUN27 570.00 P 0.00 0.00 0.00 134.87 -3.03 32 0 57 0
29JUN27 580.00 P 0.00 0.00 0.00 143.30 -3.08 32 0 289 0
29JUN27 590.00 P 0.00 0.00 0.00 151.88 -3.09 32 0 78 0
29JUN27 600.00 P 0.00 0.00 0.00 160.34 -3.30 32 0 4,869 0
29JUN27 610.00 P 0.00 0.00 0.00 169.25 -3.24 32 0 272 0
29JUN27 620.00 P 0.00 0.00 0.00 177.51 -3.55 32 0 346 0
29JUN27 630.00 P 0.00 0.00 0.00 186.99 -3.36 32 0 362 0
29JUN27 640.00 P 199.86 199.98 199.86 195.97 -3.57 32 31 277 +31
29JUN27 650.00 P 0.00 0.00 0.00 205.36 -3.53 32 0 1,011 0
29JUN27 660.00 P 0.00 0.00 0.00 215.23 -3.12 33 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 224.26 -3.70 33 0 142 0
29JUN27 680.00 P 0.00 0.00 0.00 234.02 -3.82 33 0 180 0
29JUN27 690.00 P 0.00 0.00 0.00 243.86 -4.27 34 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 253.86 -4.04 35 0 31 0
29JUN27 710.00 P 0.00 0.00 0.00 263.86 -3.77 35 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 273.86 -3.75 36 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 283.86 -3.83 37 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 293.85 -3.84 38 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 303.85 -3.76 39 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 313.85 -3.76 40 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 323.81 -3.80 40 0 0 -90
29JUN27 780.00 P 0.00 0.00 0.00 333.84 -3.77 41 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 343.85 -3.76 42 0 0 0
TOTAL PUT 31,308 1,091,985 +4,410
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$ 138.500
28AUG26 87.50 C 0.00 0.00 0.00 51.06 -2.81 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 48.56 -2.81 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 46.07 -2.80 81 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 43.57 -2.81 71 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 41.07 -2.81 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 38.53 -2.85 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 36.07 -2.81 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 33.58 -2.80 58 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 31.08 -2.81 51 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 28.58 -2.81 42 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 26.03 -2.86 0 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 23.58 -2.81 0 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 21.09 -2.80 37 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 18.59 -2.81 31 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 16.11 -2.80 33 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 13.66 -2.76 33 0 204 0
28AUG26 127.50 C 0.00 0.00 0.00 11.26 -2.71 33 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 8.98 -2.59 33 0 283 0
28AUG26 132.50 C 0.00 0.00 0.00 6.88 -2.40 33 0 368 0
28AUG26 135.00 C 0.00 0.00 0.00 5.03 -2.14 33 0 115 0
28AUG26 137.50 C 2.58 2.71 2.49 3.38 -1.91 32 27 182 +15
28AUG26 140.00 C 2.44 2.44 1.44 2.22 -1.39 32 84 875 +66
28AUG26 142.50 C 1.52 1.52 1.52 1.37 -1.03 33 15 1,305 0
28AUG26 145.00 C 0.49 0.57 0.43 0.79 -0.72 33 20 181 +15
28AUG26 147.50 C 0.00 0.00 0.00 0.43 -0.46 33 0 104 0
28AUG26 150.00 C 0.24 0.24 0.17 0.22 -0.27 33 17 193 -14
28AUG26 152.50 C 0.00 0.00 0.00 0.11 -0.16 33 0 2,549 0
28AUG26 155.00 C 0.00 0.00 0.00 0.05 -0.08 33 0 157 0
28AUG26 157.50 C 0.08 0.08 0.05 0.02 -0.04 33 23 487 -23
28AUG26 160.00 C 0.05 0.05 0.05 0.01 -0.02 34 1 44 0
28AUG26 162.50 C 0.05 0.05 0.05 0.01 0.00 37 1 69 -1
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 76.06 -2.81 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 73.57 -2.80 94 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 71.07 -2.81 84 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 68.57 -2.81 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.07 -2.81 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 63.58 -2.80 77 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.08 -2.81 68 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.58 -2.81 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.08 -2.81 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 53.59 -2.80 62 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.09 -2.81 55 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 48.59 -2.81 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 46.09 -2.81 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 43.60 -2.81 49 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 41.10 -2.81 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 38.60 -2.81 0 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 36.10 -2.81 0 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 33.61 -2.81 37 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 31.11 -2.81 31 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 28.61 -2.81 0 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 26.12 -2.81 30 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 23.63 -2.81 29 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 21.16 -2.80 29 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 18.74 -2.77 30 0 59 0
29SEP26 122.50 C 0.00 0.00 0.00 16.38 -2.74 29 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 14.13 -2.67 29 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 12.03 -2.56 30 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 10.10 -2.42 30 0 256 0
29SEP26 132.50 C 0.00 0.00 0.00 8.37 -2.25 30 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 6.97 -1.93 30 0 128 0
29SEP26 137.50 C 0.00 0.00 0.00 5.37 -1.78 29 0 63 0
29SEP26 140.00 C 3.82 3.82 3.82 4.32 -1.52 29 5 66 +5
29SEP26 142.50 C 3.10 3.10 3.10 3.37 -1.36 29 30 46 -15
29SEP26 145.00 C 2.46 2.46 2.46 2.63 -1.16 29 15 98 0
29SEP26 147.50 C 2.22 2.22 1.86 2.04 -0.96 30 30 180 +14
29SEP26 150.00 C 0.00 0.00 0.00 1.57 -0.77 30 0 82 0
29SEP26 152.50 C 0.00 0.00 0.00 1.17 -0.63 30 0 598 0
29SEP26 155.00 C 0.00 0.00 0.00 0.85 -0.51 30 0 1,066 0
29SEP26 157.50 C 0.00 0.00 0.00 0.61 -0.44 30 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.44 -0.36 30 0 46 0
29SEP26 162.50 C 0.00 0.00 0.00 0.31 -0.28 30 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.21 -0.22 30 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.14 -0.17 30 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.10 -0.12 30 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 36.11 -2.80 34 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 33.61 -2.81 31 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 31.12 -2.80 30 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 28.65 -2.79 31 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 26.21 -2.76 31 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 23.83 -2.72 31 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 21.53 -2.65 31 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 19.33 -2.56 31 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 17.24 -2.46 31 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 15.31 -2.32 31 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 13.51 -2.20 31 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 11.83 -2.07 31 0 165 0
29OCT26 132.50 C 0.00 0.00 0.00 10.09 -2.12 30 0 37 0
29OCT26 135.00 C 0.00 0.00 0.00 8.77 -1.60 30 0 74 0
29OCT26 137.50 C 0.00 0.00 0.00 7.43 -1.59 30 0 38 0
29OCT26 140.00 C 0.00 0.00 0.00 6.34 -1.43 30 0 45 0
29OCT26 142.50 C 0.00 0.00 0.00 5.38 -1.29 30 0 33 0
29OCT26 145.00 C 4.25 4.25 4.25 4.50 -1.19 30 5 45 0
29OCT26 147.50 C 0.00 0.00 0.00 3.78 -1.01 30 0 68 0
29OCT26 150.00 C 3.30 3.30 3.30 3.14 -0.91 30 1 76 +1
29OCT26 152.50 C 0.00 0.00 0.00 2.57 -0.80 30 0 45 0
29OCT26 155.00 C 2.07 2.07 2.07 2.13 -0.68 30 13 44 +13
29OCT26 157.50 C 0.00 0.00 0.00 1.76 -0.57 31 0 15 0
29OCT26 160.00 C 0.00 0.00 0.00 1.44 -0.50 31 0 105 0
29OCT26 162.50 C 1.19 1.19 1.18 1.15 -0.45 31 24 25 +23
29OCT26 165.00 C 0.00 0.00 0.00 0.92 -0.35 31 0 4 0
29OCT26 167.50 C 0.00 0.00 0.00 0.73 -0.31 31 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.57 -0.25 31 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 31.27 -2.74 32 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 28.92 -2.70 32 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 26.21 -3.10 26 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 24.48 -2.58 32 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 22.42 -2.48 32 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 20.42 -2.44 32 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 18.56 -2.33 32 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 16.79 -2.24 32 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 15.11 -2.16 32 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 13.57 -2.02 32 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 11.78 -2.27 31 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 10.80 -1.43 32 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 9.37 -1.54 31 0 54 0
27NOV26 140.00 C 0.00 0.00 0.00 8.16 -1.51 31 0 10 0
27NOV26 142.50 C 0.00 0.00 0.00 7.14 -1.46 31 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 6.29 -1.38 31 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 5.47 -1.20 31 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 4.73 -1.07 31 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 4.08 -1.01 31 0 57 0
27NOV26 155.00 C 0.00 0.00 0.00 3.52 -0.87 31 0 30 0
27NOV26 157.50 C 0.00 0.00 0.00 3.09 -0.74 32 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 2.65 -0.63 32 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 2.23 -0.70 32 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 1.92 -0.58 32 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 1.60 -0.54 32 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 1.36 -0.46 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 71.07 -2.81 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 68.57 -2.81 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 66.07 -2.81 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 63.58 -2.80 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 61.08 -2.81 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 58.58 -2.81 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 56.08 -2.81 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.59 -2.80 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 51.09 -2.81 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 48.59 -2.81 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 46.09 -2.81 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 43.60 -2.81 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 41.13 -2.81 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 38.70 -2.79 32 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 36.32 -2.79 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 33.62 -3.14 24 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 31.48 -3.02 29 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 29.33 -2.56 30 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 27.24 -2.20 30 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 25.16 -2.25 30 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 23.52 -2.58 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 21.67 -2.52 32 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 19.88 -2.47 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 18.21 -2.39 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.60 -2.33 32 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 15.06 -2.28 32 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 14.10 -1.76 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.30 -2.14 32 0 38 0
30DEC26 137.50 C 0.00 0.00 0.00 11.07 -2.08 32 0 3 0
30DEC26 140.00 C 9.90 9.90 9.90 10.07 -1.81 32 4 98 +4
30DEC26 142.50 C 0.00 0.00 0.00 8.96 -1.50 32 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 8.00 -1.40 32 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 7.12 -1.37 32 0 60 0
30DEC26 150.00 C 0.00 0.00 0.00 6.34 -1.28 32 0 79 0
30DEC26 152.50 C 0.00 0.00 0.00 5.62 -1.18 32 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 4.96 -1.14 32 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 4.43 -0.97 32 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 3.84 -1.00 32 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 3.40 -1.02 32 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 2.97 -0.92 32 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.58 -0.89 32 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 2.27 -0.77 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 58.63 -2.78 34 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 56.09 -2.88 29 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 53.74 -2.65 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 51.40 -2.65 32 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 49.10 -2.63 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 46.81 -2.61 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 44.58 -2.59 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 42.38 -2.56 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 40.18 -2.55 33 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 38.07 -2.51 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 36.02 -2.38 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 34.00 -2.35 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.03 -2.30 33 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 30.13 -2.25 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.27 -2.21 33 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 26.49 -2.20 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.74 -2.64 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 23.57 -1.91 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 22.07 -1.77 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 20.62 -1.69 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.17 -1.68 34 0 17 0
30MAR27 132.50 C 0.00 0.00 0.00 17.69 -1.71 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 16.41 -1.71 33 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 15.21 -1.65 33 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 14.07 -1.54 33 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 13.06 -1.48 33 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 12.04 -1.43 33 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 11.16 -1.30 33 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 10.27 -1.22 33 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 9.35 -1.25 33 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 8.67 -1.10 33 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.01 -0.98 33 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.54 -0.79 34 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 6.94 -0.70 34 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.40 -0.62 34 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.85 -0.62 34 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.33 -0.60 34 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 48.08 -2.95 32 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 45.94 -2.92 32 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 43.84 -2.89 32 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 41.80 -2.63 32 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 39.79 -2.61 32 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 37.82 -2.33 32 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 35.92 -2.28 32 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 34.04 -2.29 32 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 32.26 -2.24 32 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 30.50 -2.20 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 28.82 -2.19 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 27.20 -2.12 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 25.65 -2.11 32 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 24.19 -2.05 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 22.79 -2.06 32 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 21.79 -1.67 33 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 20.49 -1.70 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 19.29 -1.68 33 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 18.19 -1.58 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 16.88 -1.71 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 15.86 -1.74 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 14.85 -1.71 33 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 13.95 -1.60 33 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 13.11 -1.50 33 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 12.28 -1.49 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 11.44 -1.50 33 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 10.77 -1.34 33 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 10.39 -0.97 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 9.71 -1.31 33 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 9.02 -1.32 33 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 8.45 -1.20 33 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 7.92 -1.09 33 0 0 0
TOTAL CALL 315 18,663 +103
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 85 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 54 0 107 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 44 0 223 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 40 0 190 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 35 0 231 0
28AUG26 122.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 74 0
28AUG26 125.00 P 0.15 0.15 0.13 0.07 +0.04 33 2 116 0
28AUG26 127.50 P 0.00 0.00 0.00 0.17 +0.10 33 0 697 0
28AUG26 130.00 P 0.51 0.51 0.51 0.39 +0.22 33 15 232 0
28AUG26 132.50 P 0.83 0.83 0.83 0.77 +0.38 33 1 249 0
28AUG26 135.00 P 1.33 1.75 1.33 1.45 +0.66 33 95 90 +55
28AUG26 137.50 P 0.00 0.00 0.00 2.41 +0.98 33 0 141 0
28AUG26 140.00 P 0.00 0.00 0.00 3.57 +1.19 32 0 528 0
28AUG26 142.50 P 0.00 0.00 0.00 5.32 +1.64 33 0 151 0
28AUG26 145.00 P 0.00 0.00 0.00 7.23 +2.07 33 0 51 0
28AUG26 147.50 P 0.00 0.00 0.00 9.36 +2.34 33 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 11.66 +2.54 33 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 14.05 +2.66 33 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 16.51 +2.75 33 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 19.00 +2.79 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 21.50 +2.80 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 24.00 +2.80 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 26.50 +2.80 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 29.87 +3.67 91 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 32.39 +2.83 97 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 31 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.02 0.00 31 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.03 0.00 30 0 211 0
29SEP26 110.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.11 +0.02 30 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.20 +0.05 30 0 430 0
29SEP26 117.50 P 0.00 0.00 0.00 0.34 +0.08 30 0 335 0
29SEP26 120.00 P 0.00 0.00 0.00 0.55 +0.13 30 0 169 0
29SEP26 122.50 P 0.00 0.00 0.00 0.85 +0.19 30 0 936 0
29SEP26 125.00 P 0.00 0.00 0.00 1.26 +0.27 30 0 246 0
29SEP26 127.50 P 0.00 0.00 0.00 1.82 +0.38 30 0 732 0
29SEP26 130.00 P 0.00 0.00 0.00 2.53 +0.52 30 0 187 0
29SEP26 132.50 P 0.00 0.00 0.00 3.41 +0.67 30 0 76 0
29SEP26 135.00 P 4.16 4.16 4.16 4.47 +0.84 30 1 17 +1
29SEP26 137.50 P 0.00 0.00 0.00 5.72 +1.03 30 0 76 0
29SEP26 140.00 P 0.00 0.00 0.00 6.99 +1.08 30 0 33 0
29SEP26 142.50 P 0.00 0.00 0.00 8.51 +1.18 29 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 10.26 +1.59 30 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 12.15 +1.79 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 14.16 +1.97 30 0 40 0
29SEP26 152.50 P 0.00 0.00 0.00 16.27 +2.12 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 18.48 +2.27 29 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 20.77 +2.38 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 23.12 +2.49 29 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 25.51 +2.57 29 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 28.31 +2.25 37 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 30.75 +2.22 39 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 33.22 +2.27 41 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.10 +0.03 31 0 10 0
29OCT26 105.00 P 0.00 0.00 0.00 0.15 +0.04 31 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.24 +0.07 31 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.35 +0.09 31 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.53 +0.14 31 0 76 0
29OCT26 115.00 P 0.00 0.00 0.00 0.77 +0.20 31 0 50 0
29OCT26 117.50 P 1.48 1.49 1.40 1.08 +0.27 31 9 10 +8
29OCT26 120.00 P 1.61 1.61 1.61 1.51 +0.34 31 7 69 0
29OCT26 122.50 P 0.00 0.00 0.00 2.00 +0.43 31 0 102 0
29OCT26 125.00 P 2.53 2.53 2.53 2.63 +0.56 31 15 60 +15
29OCT26 127.50 P 3.21 3.21 3.21 3.38 +0.68 31 15 60 0
29OCT26 130.00 P 0.00 0.00 0.00 4.23 +0.79 31 0 92 0
29OCT26 132.50 P 4.88 4.88 4.88 5.24 +0.95 31 15 90 +15
29OCT26 135.00 P 5.93 5.93 5.86 6.39 +1.09 32 30 22 +15
29OCT26 137.50 P 7.40 7.40 7.40 7.65 +1.21 32 15 15 0
29OCT26 140.00 P 0.00 0.00 0.00 8.97 +1.30 31 0 45 0
29OCT26 142.50 P 0.00 0.00 0.00 10.48 +1.39 31 0 213 0
29OCT26 145.00 P 0.00 0.00 0.00 11.93 +1.31 31 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 13.69 +1.79 31 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 15.54 +1.90 31 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 17.48 +2.03 31 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 19.53 +2.15 31 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 21.63 +2.23 31 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 24.54 +3.06 36 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 26.85 +2.49 37 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 29.20 +2.56 38 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 31.51 +2.51 38 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 33.98 +2.59 40 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.62 +0.11 32 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.86 +0.17 32 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 1.15 +0.20 32 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.51 +0.26 32 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 1.96 +0.35 32 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 2.54 +0.46 32 0 8 0
27NOV26 122.50 P 3.28 3.28 3.28 3.19 +0.50 32 1 8 +1
27NOV26 125.00 P 0.00 0.00 0.00 3.93 +0.59 32 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 4.76 +0.67 32 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 5.74 +0.82 32 0 20 0
27NOV26 132.50 P 0.00 0.00 0.00 6.78 +0.88 33 0 0 0
27NOV26 135.00 P 8.42 8.42 8.42 8.00 +1.07 33 21 22 +21
27NOV26 137.50 P 0.00 0.00 0.00 9.27 +1.12 33 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 10.55 +1.15 32 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 11.99 +1.16 32 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 13.44 +1.14 32 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 15.10 +1.58 32 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 16.87 +1.73 32 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 18.71 +1.80 32 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 20.65 +1.95 32 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 22.64 +2.00 32 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 25.46 +2.87 35 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 27.59 +2.19 36 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 29.89 +2.33 37 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 32.04 +2.25 37 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 34.40 +2.33 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.03 0.00 33 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.07 0.00 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.15 0.00 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.23 +0.01 32 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
30DEC26 100.00 P 0.92 0.92 0.92 0.45 +0.02 32 1 1 +1
30DEC26 102.50 P 0.00 0.00 0.00 0.63 +0.04 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.84 +0.07 32 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.10 +0.08 32 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 1.43 +0.13 32 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 1.79 +0.13 32 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 2.28 +0.21 32 0 609 0
30DEC26 117.50 P 0.00 0.00 0.00 2.87 +0.30 32 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 3.53 +0.40 32 0 711 0
30DEC26 122.50 P 0.00 0.00 0.00 4.24 +0.36 32 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 5.07 +0.44 33 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 5.98 +0.51 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 7.00 +0.60 33 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 8.10 +0.72 33 0 15 0
30DEC26 135.00 P 9.74 9.74 9.65 9.33 +0.87 33 56 56 +56
30DEC26 137.50 P 0.00 0.00 0.00 10.56 +0.94 33 0 30 0
30DEC26 140.00 P 0.00 0.00 0.00 11.91 +1.02 33 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 13.44 +1.20 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 14.99 +1.48 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 16.64 +1.58 33 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 18.03 +1.37 32 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 19.81 +1.48 32 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 21.66 +1.55 32 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 24.31 +2.40 35 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 26.34 +2.51 35 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 28.46 +2.68 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 30.58 +2.29 36 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 32.72 +1.99 36 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 34.93 +2.05 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.18 +0.05 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.26 +0.08 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.35 +0.09 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.48 +0.13 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.62 +0.15 34 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.80 +0.19 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.02 +0.22 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.29 +0.28 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.58 +0.31 34 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.95 +0.39 34 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.34 +0.41 34 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.84 +0.53 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.34 +0.54 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.96 +0.66 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.61 +0.71 34 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 5.33 +0.78 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 6.26 +1.01 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 7.19 +0.94 34 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 8.20 +1.10 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 9.24 +1.16 34 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 10.31 +1.18 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 11.17 +0.99 34 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 12.35 +0.94 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 13.62 +0.96 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 15.04 +1.10 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 16.45 +1.16 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 17.94 +1.25 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 19.52 +1.71 33 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 21.50 +2.09 34 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 23.22 +1.71 34 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.00 +1.79 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.83 +1.86 35 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 28.71 +1.94 35 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 30.63 +2.01 35 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 32.61 +2.08 35 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 34.64 +2.16 35 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 36.66 +1.86 35 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.51 +0.11 33 0 4 0
29JUN27 95.00 P 0.00 0.00 0.00 1.83 +0.16 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.21 +0.17 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.60 +0.18 33 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.10 +0.25 33 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.61 +0.25 33 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.19 +0.32 33 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 4.84 +0.36 33 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 5.51 +0.37 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 6.28 +0.47 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 7.12 +0.50 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 8.20 +0.75 34 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 9.20 +0.65 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 10.25 +0.69 34 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 11.31 +0.69 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 12.49 +0.81 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 13.74 +0.88 34 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 15.01 +0.89 34 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 16.33 +0.94 34 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 17.79 +1.10 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 19.26 +1.11 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 20.59 +1.01 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 21.97 +0.96 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 24.02 +1.48 35 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 25.67 +1.94 35 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 27.39 +1.69 35 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 29.14 +1.75 35 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 30.93 +1.82 35 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 32.77 +1.92 35 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 34.64 +1.96 35 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 36.56 +2.02 35 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 38.51 +2.08 35 0 0 0
TOTAL PUT 299 14,498 +188
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$ 26.000
28AUG26 17.00 C 0.00 0.00 0.00 9.01 +0.04 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.51 +0.04 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.01 +0.04 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.51 +0.05 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.01 +0.05 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.51 +0.05 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.01 +0.03 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.02 +0.04 55 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 4.02 +0.04 43 0 334 0
28AUG26 23.00 C 2.87 2.87 2.87 3.02 +0.04 32 20 215 -15
28AUG26 24.00 C 0.00 0.00 0.00 2.02 +0.04 21 0 332 0
28AUG26 25.00 C 0.00 0.00 0.00 1.04 +0.03 17 0 886 0
28AUG26 26.00 C 0.25 0.28 0.25 0.28 0.00 16 39 3,287 +1
28AUG26 27.00 C 0.00 0.00 0.00 0.03 0.00 17 0 3,379 0
28AUG26 28.00 C 0.02 0.02 0.02 0.01 0.00 24 50 661 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 224 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.04 +0.01 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.56 +0.05 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.06 +0.04 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.52 -0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.04 +0.02 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.56 +0.04 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.07 +0.05 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.08 +0.05 29 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.07 +0.04 0 0 535 0
29SEP26 23.00 C 2.98 2.98 2.98 3.08 -0.02 16 20 391 +20
29SEP26 24.00 C 0.00 0.00 0.00 2.17 +0.02 20 0 309 0
29SEP26 25.00 C 1.19 1.29 1.18 1.31 +0.03 18 5 668 +2
29SEP26 26.00 C 0.55 0.59 0.55 0.62 +0.02 16 4 1,577 +4
29SEP26 27.00 C 0.23 0.24 0.22 0.24 +0.01 16 527 2,266 +521
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 441 0
29SEP26 29.00 C 0.03 0.03 0.03 0.02 0.00 17 20 230 -20
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 19 0 84 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 55 0
29SEP26 32.00 C 0.03 0.03 0.03 0.01 0.00 26 20 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 9.10 +0.04 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.60 +0.04 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.10 +0.04 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.61 +0.04 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.11 +0.04 25 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.62 +0.05 28 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.15 +0.13 32 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.16 +0.13 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.16 +0.06 22 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.19 +0.04 19 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.30 +0.02 18 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.53 +0.06 18 0 26 0
29OCT26 26.00 C 0.00 0.00 0.00 0.96 +0.06 19 0 67 0
29OCT26 27.00 C 0.37 0.43 0.37 0.55 +0.05 19 74 248 -5
29OCT26 28.00 C 0.18 0.18 0.18 0.29 +0.04 19 4 313 +4
29OCT26 29.00 C 0.00 0.00 0.00 0.14 +0.03 19 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 7.61 +0.04 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.11 +0.04 22 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.62 +0.05 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.15 +0.13 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.16 +0.13 26 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.18 +0.08 23 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.20 +0.05 19 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.31 +0.03 18 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.53 +0.02 17 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.97 +0.05 18 0 30 0
27NOV26 27.00 C 0.46 0.52 0.46 0.55 +0.02 18 36 54 +36
27NOV26 28.00 C 0.26 0.26 0.26 0.29 +0.02 18 5 65 +5
27NOV26 29.00 C 0.00 0.00 0.00 0.15 +0.03 18 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.10 +0.04 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.60 +0.04 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.10 +0.04 0 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.61 +0.04 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.11 +0.04 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.62 +0.05 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.15 +0.13 28 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 5.17 +0.13 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.19 -0.04 22 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.34 +0.08 23 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.49 +0.11 21 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.67 +0.05 19 0 42 0
30DEC26 26.00 C 1.06 1.06 1.06 1.19 +0.19 20 25 251 0
30DEC26 27.00 C 0.00 0.00 0.00 0.73 +0.08 19 0 167 0
30DEC26 28.00 C 0.00 0.00 0.00 0.45 +0.08 19 0 141 0
30DEC26 29.00 C 0.23 0.23 0.23 0.27 +0.07 19 20 197 -20
30DEC26 30.00 C 0.00 0.00 0.00 0.16 +0.05 19 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 +0.03 20 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 9.10 +0.04 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.60 +0.04 20 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.10 +0.04 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.62 +0.05 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.11 +0.04 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.62 +0.05 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.17 +0.15 24 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.22 +0.18 23 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.29 +0.06 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.44 +0.11 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.68 +0.10 20 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 2.05 +0.05 19 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.57 +0.13 20 0 157 0
30MAR27 27.00 C 1.07 1.07 1.07 1.15 +0.12 20 1 79 +1
30MAR27 28.00 C 0.00 0.00 0.00 0.81 +0.07 19 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.57 +0.05 19 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 0.41 +0.07 20 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.28 +0.07 20 0 68 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 +0.05 20 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 +0.03 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.10 +0.04 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.60 +0.04 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.10 +0.03 18 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.62 +0.05 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.12 +0.04 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.64 +0.04 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.17 +0.04 20 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.27 +0.09 20 0 0 0
29JUN27 22.00 C 4.40 4.48 4.40 4.57 +0.14 22 4 12 +4
29JUN27 23.00 C 3.77 3.77 3.77 3.73 +0.17 20 2 6 +2
29JUN27 24.00 C 0.00 0.00 0.00 3.05 +0.16 20 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 2.45 +0.12 20 0 50 0
29JUN27 26.00 C 1.86 1.92 1.86 2.00 +0.16 20 201 140 -201
29JUN27 27.00 C 0.00 0.00 0.00 1.53 +0.09 20 0 12 0
29JUN27 28.00 C 1.13 1.15 1.13 1.23 +0.12 20 100 33 -100
29JUN27 29.00 C 0.00 0.00 0.00 0.92 +0.08 20 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.72 +0.09 20 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.52 +0.06 20 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.38 +0.04 20 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.28 +0.04 20 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.21 +0.04 20 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
TOTAL CALL 1,177 21,229 +239
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 212 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,014 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,528 0
28AUG26 24.00 P 0.02 0.02 0.02 0.01 0.00 26 20 1,048 0
28AUG26 25.00 P 0.04 0.05 0.04 0.03 0.00 18 13 1,811 +4
28AUG26 26.00 P 0.29 0.29 0.29 0.27 -0.03 17 10 869 +10
28AUG26 27.00 P 0.00 0.00 0.00 1.02 -0.04 17 0 78 0
28AUG26 28.00 P 0.00 0.00 0.00 2.00 -0.04 0 0 10 0
28AUG26 29.00 P 0.00 0.00 0.00 3.01 -0.03 37 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.03 -0.01 53 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.03 -0.06 63 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.03 -0.06 72 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.03 -0.02 80 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.03 -0.01 88 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.02 -0.05 92 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.03 -0.02 104 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 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 43 0 40 0
29SEP26 19.00 P 0.01 0.01 0.01 0.01 0.00 40 10 114 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 29 0 2,552 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,413 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 18 0 1,410 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 0.00 17 0 1,698 0
29SEP26 25.00 P 0.23 0.23 0.23 0.20 -0.01 17 1 1,986 +1
29SEP26 26.00 P 0.56 0.56 0.56 0.56 -0.02 17 35 802 0
29SEP26 27.00 P 1.20 1.20 1.20 1.18 -0.02 16 7 1,079 +7
29SEP26 28.00 P 0.00 0.00 0.00 2.05 -0.01 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.01 -0.03 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.03 -0.01 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.03 -0.06 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.03 -0.06 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.03 -0.02 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.03 -0.01 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.04 -0.03 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.03 -0.02 54 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.00 -0.05 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 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 31 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 22 0 91 0
29OCT26 22.00 P 0.07 0.07 0.07 0.03 +0.01 21 20 130 +20
29OCT26 23.00 P 0.13 0.13 0.13 0.08 +0.01 20 1 186 +1
29OCT26 24.00 P 0.24 0.25 0.24 0.20 +0.02 20 357 709 +187
29OCT26 25.00 P 0.52 0.52 0.52 0.46 +0.03 20 204 459 +200
29OCT26 26.00 P 0.00 0.00 0.00 0.88 +0.05 20 0 101 0
29OCT26 27.00 P 0.00 0.00 0.00 1.44 +0.01 20 0 3 0
29OCT26 28.00 P 0.00 0.00 0.00 2.18 -0.01 19 0 2 0
29OCT26 29.00 P 0.00 0.00 0.00 3.14 +0.07 24 0 10 0
29OCT26 30.00 P 0.00 0.00 0.00 4.03 -0.01 23 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.15 +0.06 33 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.03 -0.06 30 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.03 -0.02 34 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.03 -0.01 37 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.04 -0.03 41 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 21 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 0.00 19 0 50 0
27NOV26 22.00 P 0.00 0.00 0.00 0.06 0.00 18 0 20 0
27NOV26 23.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 184 0
27NOV26 24.00 P 0.00 0.00 0.00 0.36 +0.01 18 0 186 0
27NOV26 25.00 P 0.69 0.69 0.69 0.69 +0.01 18 1 11 +1
27NOV26 26.00 P 0.00 0.00 0.00 1.19 +0.03 18 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 1.85 +0.01 18 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.62 -0.01 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.49 -0.02 18 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.42 -0.16 18 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.41 -0.17 21 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.43 +0.03 25 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.36 -0.03 20 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.35 -0.04 19 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.34 -0.04 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 25 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 234 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 343 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 632 0
30DEC26 22.00 P 0.19 0.19 0.19 0.14 +0.04 20 30 620 -30
30DEC26 23.00 P 0.27 0.27 0.27 0.29 +0.07 20 2 1,588 +2
30DEC26 24.00 P 0.00 0.00 0.00 0.55 +0.09 20 0 2,370 0
30DEC26 25.00 P 0.00 0.00 0.00 0.90 +0.10 19 0 276 0
30DEC26 26.00 P 0.00 0.00 0.00 1.37 +0.04 19 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 2.03 +0.09 20 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 2.76 +0.05 19 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.60 +0.04 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.49 -0.12 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.43 -0.17 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.43 -0.15 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.40 0.00 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.35 -0.04 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.34 -0.04 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.34 -0.03 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.33 -0.04 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 20 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.16 +0.03 20 0 109 0
30MAR27 22.00 P 0.00 0.00 0.00 0.30 +0.05 20 0 94 0
30MAR27 23.00 P 0.00 0.00 0.00 0.51 +0.06 20 0 627 0
30MAR27 24.00 P 0.00 0.00 0.00 0.82 +0.07 20 0 350 0
30MAR27 25.00 P 0.00 0.00 0.00 1.20 +0.05 20 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.68 +0.05 19 0 22 0
30MAR27 27.00 P 0.00 0.00 0.00 2.28 +0.03 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.00 +0.06 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.80 +0.07 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.61 -0.10 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.47 -0.17 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.48 -0.12 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.40 -0.18 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.44 -0.08 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.43 +0.05 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.34 -0.04 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.03 0.00 20 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.07 +0.02 21 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.12 +0.01 20 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 330 0
29JUN27 21.00 P 0.00 0.00 0.00 0.29 +0.03 20 0 92 0
29JUN27 22.00 P 0.00 0.00 0.00 0.48 +0.04 20 0 184 0
29JUN27 23.00 P 0.00 0.00 0.00 0.74 +0.05 20 0 63 0
29JUN27 24.00 P 0.00 0.00 0.00 1.08 +0.05 21 0 191 0
29JUN27 25.00 P 0.00 0.00 0.00 1.51 +0.06 21 0 34 0
29JUN27 26.00 P 1.88 2.01 1.88 1.91 -0.04 20 101 60 -70
29JUN27 27.00 P 0.00 0.00 0.00 2.61 +0.03 21 0 10 0
29JUN27 28.00 P 0.00 0.00 0.00 3.23 +0.03 20 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 3.96 0.00 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.73 -0.10 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.60 -0.08 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.51 -0.09 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.45 -0.13 20 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.44 -0.08 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.43 +0.04 23 0 0 0
TOTAL PUT 812 31,566 +333
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$ 352.400
21AUG26 275.00 C 0.00 0.00 0.00 78.06 +2.37 186 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 75.74 +2.55 189 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 73.24 +2.55 183 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 70.68 +2.49 175 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 68.23 +2.96 171 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 65.77 +3.00 167 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 63.32 +3.05 163 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 60.65 +2.88 150 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 58.25 +2.98 149 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 54.95 +2.18 69 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 52.45 +2.18 65 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 47.45 +2.18 56 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 42.45 +2.18 46 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 37.45 +2.17 0 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 32.45 +2.17 0 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 27.45 +2.16 0 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 22.46 +2.12 32 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 17.57 +2.05 36 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 12.77 +2.08 34 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 8.29 +1.37 32 0 2 0
21AUG26 350.00 C 2.65 2.65 2.65 4.67 +0.68 31 15 17 +15
21AUG26 355.00 C 1.17 1.41 1.17 2.20 +0.19 31 165 150 +81
21AUG26 360.00 C 0.55 1.44 0.55 0.86 -0.01 32 35 195 0
21AUG26 365.00 C 0.50 0.50 0.50 0.28 -0.04 32 6 270 0
21AUG26 370.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 269 0
21AUG26 375.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 177 0
21AUG26 380.00 C 0.00 0.00 0.00 0.01 0.00 37 0 234 0
21AUG26 385.00 C 0.00 0.00 0.00 0.01 0.00 43 0 79 0
21AUG26 390.00 C 0.00 0.00 0.00 0.01 0.00 48 0 133 0
21AUG26 395.00 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
21AUG26 400.00 C 0.00 0.00 0.00 0.01 0.00 59 0 79 0
21AUG26 405.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 415.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 425.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 152.61 +1.08 135 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 147.62 +1.80 131 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 142.62 +1.11 125 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 137.91 +1.37 146 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 132.67 +1.15 120 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 127.64 +2.34 111 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 122.64 +1.11 105 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 117.65 +2.34 101 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 112.92 +2.06 116 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 107.66 +2.34 92 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 102.67 +1.80 88 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 97.94 +2.06 100 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 92.83 +2.49 90 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 87.69 +1.79 75 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 82.70 +2.33 71 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 78.06 +2.37 83 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 73.24 +2.30 83 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 68.23 +2.80 77 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 63.32 +2.88 74 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 58.25 +2.80 67 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 52.62 +2.15 32 0 504 0
28AUG26 310.00 C 0.00 0.00 0.00 42.64 +2.05 30 0 259 0
28AUG26 320.00 C 0.00 0.00 0.00 32.77 +1.77 30 0 158 0
28AUG26 330.00 C 0.00 0.00 0.00 23.28 +1.17 30 0 178 0
28AUG26 340.00 C 0.00 0.00 0.00 14.83 +0.37 30 0 611 0
28AUG26 350.00 C 8.10 9.36 7.00 8.25 -0.04 31 80 268 +14
28AUG26 360.00 C 4.10 5.04 3.62 3.94 -0.43 31 365 754 +184
28AUG26 370.00 C 1.61 2.33 1.61 1.53 -0.51 31 371 1,534 +15
28AUG26 380.00 C 0.70 1.00 0.70 0.49 -0.39 31 81 1,019 +45
28AUG26 390.00 C 0.39 0.41 0.32 0.13 -0.20 31 94 1,553 -53
28AUG26 400.00 C 0.00 0.00 0.00 0.03 -0.08 31 0 897 0
28AUG26 410.00 C 0.10 0.10 0.10 0.01 -0.02 32 15 706 0
28AUG26 420.00 C 0.10 0.10 0.10 0.01 0.00 37 18 558 -18
28AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 42 0 468 0
28AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 46 0 235 0
28AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 50 0 178 0
28AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
28AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 58 0 57 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 62 0 62 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 70 0 253 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 77 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 87 0 17 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 93 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 97 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 153.48 +1.95 79 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 148.88 +2.41 84 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 143.80 +2.29 79 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 139.69 +3.15 88 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 134.73 +3.19 85 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 128.60 +2.02 65 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 123.81 +2.18 66 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 118.95 +2.27 65 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 113.75 +2.01 59 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 108.80 +1.98 57 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 104.17 +2.27 59 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 98.90 +1.89 52 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 94.35 +2.22 54 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 89.45 +2.19 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 84.58 +2.17 51 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 79.75 +2.17 49 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 74.86 +2.08 47 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 70.12 +3.46 45 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 65.32 +3.41 44 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 59.30 +2.06 34 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 54.69 +2.02 34 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 45.84 +1.93 34 0 466 0
29SEP26 320.00 C 0.00 0.00 0.00 37.61 +1.79 34 0 264 0
29SEP26 330.00 C 0.00 0.00 0.00 30.15 +1.65 34 0 312 0
29SEP26 340.00 C 0.00 0.00 0.00 23.58 +0.76 34 0 315 0
29SEP26 350.00 C 0.00 0.00 0.00 17.79 +1.32 34 0 774 0
29SEP26 360.00 C 0.00 0.00 0.00 13.12 +0.38 33 0 712 0
29SEP26 370.00 C 9.58 10.11 9.58 9.80 +0.65 34 48 1,113 +1
29SEP26 380.00 C 7.30 7.74 7.30 6.98 +0.58 34 3 533 +1
29SEP26 390.00 C 5.03 5.50 5.03 4.85 +0.49 34 43 726 +15
29SEP26 400.00 C 3.74 4.01 3.66 3.25 +0.35 34 28 693 0
29SEP26 410.00 C 0.00 0.00 0.00 2.13 +0.24 34 0 1,336 0
29SEP26 420.00 C 1.90 1.90 1.90 1.37 +0.17 34 4 255 +1
29SEP26 430.00 C 1.21 1.32 1.21 0.86 +0.12 34 120 398 -75
29SEP26 440.00 C 0.00 0.00 0.00 0.51 +0.07 34 0 976 0
29SEP26 450.00 C 0.00 0.00 0.00 0.31 +0.05 34 0 552 0
29SEP26 460.00 C 0.00 0.00 0.00 0.18 +0.03 34 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 1,194 0
29SEP26 480.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 140 0
29SEP26 490.00 C 0.00 0.00 0.00 0.03 0.00 34 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 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 52 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 57 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 95.46 +2.81 45 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 90.80 +2.93 44 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 85.93 +2.80 43 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 81.19 +2.76 41 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 76.51 +2.71 40 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 71.90 +2.22 39 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 67.34 +3.19 39 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 61.49 +1.68 33 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 57.18 +1.60 33 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 48.96 +1.41 33 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 41.34 +1.20 33 0 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 34.42 +0.99 33 0 230 0
29OCT26 340.00 C 0.00 0.00 0.00 28.24 +1.14 33 0 422 0
29OCT26 350.00 C 0.00 0.00 0.00 23.19 +1.34 33 0 636 0
29OCT26 360.00 C 0.00 0.00 0.00 18.13 +0.88 33 0 878 0
29OCT26 370.00 C 14.69 14.69 14.69 14.30 +0.70 33 3 263 +3
29OCT26 380.00 C 0.00 0.00 0.00 11.14 +0.56 33 0 436 0
29OCT26 390.00 C 0.00 0.00 0.00 8.67 +0.48 33 0 275 0
29OCT26 400.00 C 0.00 0.00 0.00 6.57 +0.23 33 0 105 0
29OCT26 410.00 C 5.13 5.29 5.13 4.89 -0.02 33 4 89 0
29OCT26 420.00 C 4.17 4.17 4.17 3.59 -0.05 33 4 2,447 -4
29OCT26 430.00 C 2.99 3.10 2.99 2.61 -0.06 33 45 230 0
29OCT26 440.00 C 0.00 0.00 0.00 1.82 -0.06 33 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 1.29 -0.06 33 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.91 -0.08 33 0 45 0
27NOV26 280.00 C 0.00 0.00 0.00 78.81 +1.75 40 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 74.40 +1.77 39 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 70.07 +1.70 38 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 65.86 +3.25 38 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 60.33 +1.69 34 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 52.65 +1.56 34 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 45.54 +1.41 34 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 39.04 +1.27 34 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 33.17 +1.35 34 0 0 0
27NOV26 350.00 C 26.62 26.62 26.62 27.86 +1.18 34 15 30 +15
27NOV26 360.00 C 0.00 0.00 0.00 23.52 +0.94 34 0 100 0
27NOV26 370.00 C 0.00 0.00 0.00 19.47 +0.70 34 0 85 0
27NOV26 380.00 C 0.00 0.00 0.00 16.07 +0.48 34 0 170 0
27NOV26 390.00 C 0.00 0.00 0.00 13.22 +0.69 35 0 45 0
27NOV26 400.00 C 0.00 0.00 0.00 10.72 +0.42 35 0 195 0
27NOV26 410.00 C 0.00 0.00 0.00 8.60 +0.34 35 0 93 0
27NOV26 420.00 C 0.00 0.00 0.00 6.85 +0.28 34 0 21 0
27NOV26 430.00 C 0.00 0.00 0.00 5.41 +0.21 34 0 100 0
27NOV26 440.00 C 0.00 0.00 0.00 4.13 +0.16 34 0 51 0
27NOV26 450.00 C 0.00 0.00 0.00 3.22 +0.12 34 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 2.50 +0.02 34 0 156 0
30DEC26 200.00 C 0.00 0.00 0.00 156.28 +2.41 57 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 151.35 +2.33 55 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 146.40 +2.20 53 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 141.54 +2.11 51 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 136.91 +2.32 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 132.01 +2.80 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 127.34 +2.55 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 122.46 +2.76 47 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 117.84 +2.26 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 113.13 +2.21 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 108.46 +2.03 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 103.70 +1.83 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 99.26 +2.73 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 94.74 +1.83 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 90.28 +1.83 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 85.77 +1.84 40 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 81.46 +1.86 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 77.24 +2.37 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 73.12 +1.96 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 69.08 +1.97 38 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 65.13 +3.78 37 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 57.14 +3.03 36 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 50.18 +2.78 35 0 212 0
30DEC26 330.00 C 0.00 0.00 0.00 44.32 +3.08 36 0 182 0
30DEC26 340.00 C 0.00 0.00 0.00 38.70 +1.98 36 0 225 0
30DEC26 350.00 C 0.00 0.00 0.00 32.61 +2.91 35 0 1,225 0
30DEC26 360.00 C 0.00 0.00 0.00 29.04 +2.91 36 0 161 0
30DEC26 370.00 C 22.83 22.83 22.83 25.70 +3.04 37 15 309 0
30DEC26 380.00 C 0.00 0.00 0.00 20.70 +1.44 35 0 604 0
30DEC26 390.00 C 0.00 0.00 0.00 17.62 +1.47 35 0 2,798 0
30DEC26 400.00 C 0.00 0.00 0.00 14.93 +1.46 35 0 194 0
30DEC26 410.00 C 0.00 0.00 0.00 12.59 +1.42 35 0 450 0
30DEC26 420.00 C 11.00 11.00 11.00 10.69 +1.46 35 1 192 0
30DEC26 430.00 C 0.00 0.00 0.00 8.91 +1.33 35 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 7.83 +1.81 36 0 326 0
30DEC26 450.00 C 0.00 0.00 0.00 6.32 +1.27 36 0 811 0
30DEC26 460.00 C 0.00 0.00 0.00 5.23 +1.25 36 0 1,133 0
30DEC26 470.00 C 0.00 0.00 0.00 4.32 +1.10 36 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 3.55 +0.96 36 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 3.00 +0.86 36 0 285 0
30DEC26 500.00 C 0.00 0.00 0.00 2.46 +0.80 36 0 240 0
30DEC26 510.00 C 0.00 0.00 0.00 1.95 +0.62 36 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 1.59 +0.53 36 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 1.29 +0.45 36 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 1.04 +0.38 36 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 0.85 +0.33 36 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.68 +0.27 36 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.55 +0.22 36 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.44 +0.18 36 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.36 +0.16 36 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.30 +0.14 36 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.23 +0.11 36 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.18 +0.08 36 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.15 +0.08 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.12 +0.06 36 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.09 +0.05 36 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.08 +0.05 36 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.06 +0.04 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.05 +0.04 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 158.86 +2.17 49 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 154.28 +2.27 49 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 149.63 +2.16 48 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 144.93 +2.23 47 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 140.34 +2.06 46 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 135.68 +2.16 45 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 131.18 +2.21 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 126.62 +2.12 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 122.21 +2.17 43 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 117.74 +2.08 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 113.44 +2.08 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 109.14 +2.08 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 104.89 +2.05 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 100.71 +2.01 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 96.62 +2.06 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 92.58 +1.94 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 88.69 +2.03 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 84.82 +2.00 38 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 81.05 +1.97 38 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 77.38 +2.26 38 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 73.78 +1.85 38 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 66.81 +3.07 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 59.94 +2.28 36 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 53.90 +1.89 36 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 48.33 +1.56 36 0 123 0
30MAR27 350.00 C 0.00 0.00 0.00 43.22 +0.01 35 0 93 0
30MAR27 360.00 C 0.00 0.00 0.00 38.54 +1.53 35 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 34.49 +1.39 35 0 213 0
30MAR27 380.00 C 0.00 0.00 0.00 30.75 +1.31 35 0 120 0
30MAR27 390.00 C 0.00 0.00 0.00 27.20 +1.02 35 0 73 0
30MAR27 400.00 C 0.00 0.00 0.00 24.50 +1.24 36 0 53 0
30MAR27 410.00 C 0.00 0.00 0.00 21.83 +0.94 36 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 19.27 +0.89 36 0 320 0
30MAR27 430.00 C 0.00 0.00 0.00 16.97 +0.57 36 0 73 0
30MAR27 440.00 C 0.00 0.00 0.00 14.92 +0.30 35 0 1,384 0
30MAR27 450.00 C 0.00 0.00 0.00 13.10 +0.26 35 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 11.48 +0.22 35 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 10.05 +0.19 35 0 637 0
30MAR27 480.00 C 0.00 0.00 0.00 8.78 +0.16 35 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 7.66 +0.13 35 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 6.68 +0.11 35 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 5.82 +0.09 35 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 5.06 +0.07 35 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 4.40 +0.06 35 0 2 0
30MAR27 540.00 C 0.00 0.00 0.00 3.71 +0.05 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 3.22 +0.04 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 2.79 +0.03 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 2.42 +0.03 35 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 2.09 +0.02 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 1.81 +0.01 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 1.57 +0.01 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.35 0.00 35 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.17 +0.01 35 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 109.83 +1.42 39 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 105.94 +1.40 39 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 102.59 +1.85 39 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 98.36 +1.35 38 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 95.70 +2.34 39 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 91.55 +1.76 38 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 88.04 +1.74 38 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 84.58 +1.76 38 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 81.81 +2.19 38 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 74.84 +1.61 37 0 16 0
29JUN27 320.00 C 0.00 0.00 0.00 68.76 +2.39 37 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 62.62 +1.83 36 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 57.76 +2.32 37 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 52.81 +2.19 36 0 330 0
29JUN27 360.00 C 0.00 0.00 0.00 47.95 +1.81 36 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 43.81 +1.69 36 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 40.01 +1.59 36 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 36.26 +0.83 36 0 52 0
29JUN27 400.00 C 0.00 0.00 0.00 32.85 +0.74 36 0 131 0
29JUN27 410.00 C 0.00 0.00 0.00 30.20 +1.30 36 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 27.57 +1.01 36 0 4 0
29JUN27 430.00 C 0.00 0.00 0.00 25.47 +1.25 36 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 23.25 +0.94 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 21.18 +0.48 36 0 18 0
29JUN27 460.00 C 0.00 0.00 0.00 19.19 +0.44 36 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 17.38 +0.40 36 0 18 0
29JUN27 480.00 C 0.00 0.00 0.00 15.73 +0.36 36 0 20 0
TOTAL CALL 1,578 53,982 +240
21AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 277.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 282.50 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
21AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
21AUG26 287.50 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
21AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 292.50 P 0.00 0.00 0.00 0.01 0.00 86 0 75 0
21AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 82 0 75 0
21AUG26 297.50 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
21AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
21AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
21AUG26 310.00 P 0.10 0.10 0.10 0.01 0.00 61 15 60 +15
21AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 54 0 79 0
21AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 325.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 0.01 -0.06 33 0 35 0
21AUG26 335.00 P 0.42 0.42 0.42 0.06 -0.19 33 40 64 -28
21AUG26 340.00 P 0.00 0.00 0.00 0.25 -0.51 32 0 35 0
21AUG26 345.00 P 1.90 1.90 1.83 0.89 -1.02 32 13 88 -13
21AUG26 350.00 P 1.82 1.82 1.82 2.26 -1.68 32 15 150 +15
21AUG26 355.00 P 0.00 0.00 0.00 4.78 -2.23 32 0 154 0
21AUG26 360.00 P 6.59 6.59 6.59 8.56 -2.39 34 4 340 +4
21AUG26 365.00 P 0.00 0.00 0.00 13.02 -2.51 36 0 70 0
21AUG26 370.00 P 0.00 0.00 0.00 17.83 -2.25 41 0 30 0
21AUG26 375.00 P 0.00 0.00 0.00 22.60 -2.20 0 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 27.60 -2.20 0 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 32.60 -2.20 0 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 37.60 -2.20 0 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 42.60 -2.20 0 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 47.60 -2.20 0 0 0 0
21AUG26 405.00 P 0.00 0.00 0.00 52.60 -2.20 0 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 57.60 -2.20 0 0 0 0
21AUG26 415.00 P 0.00 0.00 0.00 62.60 -2.20 0 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 67.60 -2.20 0 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 72.60 -2.20 0 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 77.60 -2.20 0 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 82.60 -2.20 0 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 87.60 -2.20 0 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 92.60 -2.38 0 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 97.60 -2.20 0 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 102.60 -2.38 0 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 107.60 -2.20 0 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 112.60 -2.20 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 71 0 43 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 60 0 239 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 56 0 95 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 53 0 377 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 49 0 342 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 46 0 404 0
28AUG26 290.00 P 0.30 0.30 0.25 0.01 0.00 42 60 530 +30
28AUG26 295.00 P 0.31 0.32 0.25 0.01 0.00 39 118 401 +118
28AUG26 300.00 P 0.36 0.36 0.36 0.01 -0.02 35 50 629 +11
28AUG26 310.00 P 0.56 0.56 0.53 0.02 -0.12 31 17 948 +17
28AUG26 320.00 P 0.88 0.92 0.50 0.14 -0.42 31 110 740 -54
28AUG26 330.00 P 1.68 1.68 1.68 0.67 -1.01 31 2 1,216 -2
28AUG26 340.00 P 3.91 4.00 2.00 2.26 -1.63 31 1,174 3,327 +530
28AUG26 350.00 P 8.35 8.35 5.22 5.51 -2.31 30 184 965 -40
28AUG26 360.00 P 13.28 13.28 12.30 10.86 -3.12 29 27 516 +11
28AUG26 370.00 P 0.00 0.00 0.00 18.86 -2.81 30 0 595 0
28AUG26 380.00 P 0.00 0.00 0.00 27.90 -2.56 30 0 745 0
28AUG26 390.00 P 0.00 0.00 0.00 37.62 -2.33 30 0 273 0
28AUG26 400.00 P 0.00 0.00 0.00 47.60 -2.21 0 0 80 -37
28AUG26 410.00 P 0.00 0.00 0.00 57.60 -2.20 0 0 37 -18
28AUG26 420.00 P 0.00 0.00 0.00 67.60 -2.20 0 0 17 0
28AUG26 430.00 P 0.00 0.00 0.00 77.60 -2.38 0 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 87.60 -2.20 0 0 15 0
28AUG26 450.00 P 0.00 0.00 0.00 97.60 -2.20 0 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 107.60 -2.20 0 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 117.60 -2.20 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 127.60 -2.20 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 137.60 -2.20 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 147.60 -2.20 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 157.60 -2.20 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 167.60 -2.20 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 177.60 -2.20 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 187.60 -2.20 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 197.60 -2.20 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 207.60 -2.20 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 217.60 -2.20 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 227.60 -2.20 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 237.60 -2.20 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 247.60 -2.20 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 257.60 -2.20 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 267.60 -2.20 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29SEP26 245.00 P 0.40 0.40 0.40 0.01 0.00 35 4 5 +4
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 34 0 38 0
29SEP26 255.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 116 0
29SEP26 265.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 75 0
29SEP26 275.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 0.28 -0.05 34 0 283 0
29SEP26 285.00 P 0.00 0.00 0.00 0.44 -0.05 34 0 221 0
29SEP26 290.00 P 1.73 1.75 1.42 0.67 -0.08 34 22 277 -10
29SEP26 295.00 P 0.00 0.00 0.00 0.96 -0.12 34 0 281 0
29SEP26 300.00 P 1.97 1.97 1.97 1.33 -0.18 34 10 672 +10
29SEP26 310.00 P 3.57 3.57 3.00 2.52 -0.25 34 46 1,293 -20
29SEP26 320.00 P 5.37 5.37 4.37 4.29 -0.39 34 95 730 0
29SEP26 330.00 P 7.92 7.92 6.66 6.89 -0.60 34 28 986 -9
29SEP26 340.00 P 11.73 11.73 10.09 10.09 -1.05 34 7 848 +5
29SEP26 350.00 P 0.00 0.00 0.00 14.73 -1.01 34 0 772 0
29SEP26 360.00 P 0.00 0.00 0.00 20.06 -1.65 34 0 1,399 0
29SEP26 370.00 P 27.66 27.66 27.66 26.21 -1.45 34 3 1,114 -3
29SEP26 380.00 P 0.00 0.00 0.00 33.41 -1.58 34 0 718 0
29SEP26 390.00 P 0.00 0.00 0.00 40.09 -2.97 30 0 977 0
29SEP26 400.00 P 0.00 0.00 0.00 49.84 -1.85 34 0 3,397 0
29SEP26 410.00 P 0.00 0.00 0.00 58.48 -2.31 32 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 67.68 -2.55 29 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 77.81 -2.17 34 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 87.63 -2.18 34 0 489 0
29SEP26 450.00 P 0.00 0.00 0.00 97.60 -2.20 0 0 84 0
29SEP26 460.00 P 0.00 0.00 0.00 107.60 -2.20 0 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 117.60 -2.20 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 127.60 -2.20 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 137.60 -2.20 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 147.60 -2.20 0 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 157.60 -2.20 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 167.60 -2.20 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 177.60 -2.20 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 187.60 -2.20 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 197.60 -2.20 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 207.60 -2.20 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 217.60 -2.20 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 227.60 -2.20 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 237.60 -2.20 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 247.60 -2.20 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 257.60 -2.20 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 267.60 -2.20 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 277.60 -2.20 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 287.60 -2.20 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 297.60 -2.20 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 307.60 -2.20 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 317.60 -2.20 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 327.60 -2.20 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 337.60 -2.20 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 347.60 -2.20 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.28 -0.10 33 0 3 0
29OCT26 265.00 P 0.00 0.00 0.00 0.41 -0.13 33 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 0.56 -0.19 33 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 0.80 -0.20 33 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 1.07 -0.29 33 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 1.43 -0.34 33 0 92 0
29OCT26 290.00 P 0.00 0.00 0.00 1.95 -0.41 33 0 156 0
29OCT26 295.00 P 0.00 0.00 0.00 2.47 -0.55 33 0 122 0
29OCT26 300.00 P 0.00 0.00 0.00 3.20 -0.56 33 0 144 0
29OCT26 310.00 P 5.38 5.38 5.38 4.98 -0.74 33 1 302 +1
29OCT26 320.00 P 8.24 8.24 7.58 7.39 -0.96 33 45 365 -14
29OCT26 330.00 P 0.00 0.00 0.00 10.39 -1.24 33 0 394 0
29OCT26 340.00 P 0.00 0.00 0.00 14.31 -0.69 33 0 590 0
29OCT26 350.00 P 0.00 0.00 0.00 18.76 -1.72 33 0 441 0
29OCT26 360.00 P 0.00 0.00 0.00 23.86 -2.47 33 0 421 0
29OCT26 370.00 P 0.00 0.00 0.00 30.08 -1.88 33 0 345 0
29OCT26 380.00 P 0.00 0.00 0.00 36.89 -2.00 33 0 32 0
29OCT26 390.00 P 0.00 0.00 0.00 44.63 -1.78 34 0 28 0
29OCT26 400.00 P 0.00 0.00 0.00 52.27 -2.17 33 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 60.57 -2.34 33 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 69.57 -2.22 33 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 78.36 -2.38 31 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 87.63 -2.40 28 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 97.82 -2.22 33 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 107.64 -2.21 33 0 2 0
27NOV26 280.00 P 0.00 0.00 0.00 2.52 -0.25 34 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 3.10 -0.35 34 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 3.94 -0.36 34 0 5 0
27NOV26 295.00 P 0.00 0.00 0.00 4.75 -0.48 34 0 8 0
27NOV26 300.00 P 0.00 0.00 0.00 5.76 -0.48 34 0 5 0
27NOV26 310.00 P 0.00 0.00 0.00 8.10 -0.63 35 0 47 0
27NOV26 320.00 P 0.00 0.00 0.00 11.02 -0.80 35 0 27 0
27NOV26 330.00 P 0.00 0.00 0.00 14.52 -0.53 35 0 32 0
27NOV26 340.00 P 0.00 0.00 0.00 18.38 -1.23 34 0 170 0
27NOV26 350.00 P 22.50 22.74 22.44 22.74 -1.21 34 31 102 +11
27NOV26 360.00 P 0.00 0.00 0.00 28.13 -1.83 34 0 44 0
27NOV26 370.00 P 0.00 0.00 0.00 34.32 -1.48 34 0 71 0
27NOV26 380.00 P 0.00 0.00 0.00 40.80 -1.64 34 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 48.25 -1.32 35 0 1 0
27NOV26 400.00 P 0.00 0.00 0.00 55.52 -1.78 34 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 63.45 -1.92 34 0 1 0
27NOV26 420.00 P 0.00 0.00 0.00 71.68 -2.19 34 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 79.64 -2.91 32 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 89.28 -2.29 33 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 98.37 -2.34 32 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 107.95 -1.90 32 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.07 +0.03 36 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.11 +0.05 36 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.15 +0.05 36 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.21 +0.07 36 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.29 +0.09 36 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.39 +0.11 36 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.53 +0.15 36 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.69 +0.17 36 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 0.89 +0.21 36 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.14 +0.25 36 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 1.44 +0.30 36 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 1.81 +0.35 36 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 2.21 +0.38 36 0 28 0
30DEC26 265.00 P 0.00 0.00 0.00 2.74 +0.46 36 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.27 +0.46 36 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 3.98 +0.58 36 0 133 0
30DEC26 280.00 P 0.00 0.00 0.00 4.72 +0.46 36 0 267 0
30DEC26 285.00 P 0.00 0.00 0.00 5.74 +0.72 36 0 147 0
30DEC26 290.00 P 0.00 0.00 0.00 6.72 +0.68 36 0 221 0
30DEC26 295.00 P 0.00 0.00 0.00 7.80 +0.75 36 0 107 0
30DEC26 300.00 P 8.50 8.50 8.50 9.04 +0.77 36 10 315 -10
30DEC26 310.00 P 0.00 0.00 0.00 11.43 +0.46 36 0 281 0
30DEC26 320.00 P 0.00 0.00 0.00 14.36 +0.03 35 0 830 0
30DEC26 330.00 P 0.00 0.00 0.00 18.09 -0.19 35 0 124 0
30DEC26 340.00 P 0.00 0.00 0.00 22.25 -0.50 35 0 261 0
30DEC26 350.00 P 28.00 28.28 27.70 26.95 -0.78 35 3 2,470 0
30DEC26 360.00 P 31.12 31.12 31.12 32.25 -1.22 35 15 2,225 0
30DEC26 370.00 P 0.00 0.00 0.00 37.89 +0.51 34 0 2,919 0
30DEC26 380.00 P 0.00 0.00 0.00 44.12 -0.85 34 0 135 0
30DEC26 390.00 P 0.00 0.00 0.00 52.33 +0.25 36 0 2,373 0
30DEC26 400.00 P 0.00 0.00 0.00 57.72 +0.02 33 0 964 0
30DEC26 410.00 P 0.00 0.00 0.00 65.92 -1.99 34 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 74.01 -2.05 34 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 82.24 -2.23 34 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 93.44 -1.82 38 0 302 0
30DEC26 450.00 P 0.00 0.00 0.00 99.35 -2.56 32 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 108.83 -2.79 33 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 118.03 -2.21 32 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 128.57 -1.41 36 0 40 0
30DEC26 490.00 P 0.00 0.00 0.00 138.16 -1.77 36 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 147.85 -1.96 36 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 158.24 -1.56 40 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 167.60 -2.20 0 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 177.60 -2.20 0 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 187.60 -2.20 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 197.60 -2.20 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 207.60 -2.20 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 217.60 -2.20 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 227.60 -2.20 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 237.60 -2.20 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 247.60 -2.20 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 257.60 -2.20 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 267.60 -2.20 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 277.60 -2.20 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 287.60 -2.20 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 297.60 -2.20 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 307.60 -2.20 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 317.60 -2.20 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 327.60 -2.20 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 337.60 -2.20 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 347.60 -2.20 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.46 -0.05 35 0 29 0
30MAR27 205.00 P 0.00 0.00 0.00 0.60 -0.07 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.76 -0.08 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 0.95 -0.12 35 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.21 -0.12 35 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.46 -0.16 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.82 -0.18 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.20 -0.18 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 2.62 -0.26 35 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 3.16 -0.26 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.70 -0.39 35 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 4.36 -0.36 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 5.11 -0.37 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 5.87 -0.39 35 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 6.79 -0.49 35 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 7.80 -0.49 35 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 8.82 -0.51 35 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 10.01 -0.64 35 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 11.67 -0.66 35 0 52 0
30MAR27 295.00 P 0.00 0.00 0.00 13.03 -0.67 36 0 52 0
30MAR27 300.00 P 0.00 0.00 0.00 14.52 -0.83 35 0 263 0
30MAR27 310.00 P 0.00 0.00 0.00 17.95 -0.85 36 0 757 0
30MAR27 320.00 P 0.00 0.00 0.00 21.77 -1.02 36 0 180 0
30MAR27 330.00 P 0.00 0.00 0.00 25.67 -1.36 35 0 481 0
30MAR27 340.00 P 0.00 0.00 0.00 30.06 -1.18 35 0 289 0
30MAR27 350.00 P 0.00 0.00 0.00 34.73 -1.89 35 0 1,617 0
30MAR27 360.00 P 39.25 39.25 39.25 40.07 -1.72 35 15 1,809 +15
30MAR27 370.00 P 0.00 0.00 0.00 45.84 -1.54 35 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 51.40 -1.49 34 0 141 0
30MAR27 390.00 P 0.00 0.00 0.00 57.93 -1.76 34 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 65.09 -1.65 34 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 72.36 -1.71 34 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 79.91 -1.80 34 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 87.74 -1.86 34 0 152 0
30MAR27 440.00 P 0.00 0.00 0.00 95.81 -2.00 34 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 104.07 -2.07 34 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 113.32 -1.65 35 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 121.14 -2.30 34 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 130.43 -2.17 34 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 139.11 -2.65 33 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 148.60 -2.29 33 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 158.82 -1.47 35 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 168.32 -2.16 35 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 178.01 -2.17 35 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 187.77 -2.19 35 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 197.62 -2.19 35 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 207.75 -2.05 37 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 217.75 -2.05 38 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 227.75 -2.05 40 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 237.74 -2.06 41 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 247.75 -2.05 42 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 257.60 -2.20 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 267.60 -2.20 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 9.21 -0.42 36 0 9 0
29JUN27 265.00 P 0.00 0.00 0.00 10.28 -0.11 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 11.44 -0.20 36 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 12.83 -0.16 36 0 44 0
29JUN27 280.00 P 0.00 0.00 0.00 13.80 -0.54 36 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 15.61 -0.57 36 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 17.18 -0.71 36 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 18.93 -0.70 37 0 94 0
29JUN27 300.00 P 0.00 0.00 0.00 20.67 -0.72 37 0 2,205 0
29JUN27 310.00 P 0.00 0.00 0.00 24.38 -0.52 37 0 29 0
29JUN27 320.00 P 0.00 0.00 0.00 28.47 -0.31 37 0 26 0
29JUN27 330.00 P 0.00 0.00 0.00 32.63 -1.09 36 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 37.20 -1.74 36 0 124 0
29JUN27 350.00 P 0.00 0.00 0.00 42.16 -0.95 36 0 266 0
29JUN27 360.00 P 0.00 0.00 0.00 47.50 -1.99 36 0 190 0
29JUN27 370.00 P 0.00 0.00 0.00 53.19 -1.25 36 0 100 0
29JUN27 380.00 P 0.00 0.00 0.00 58.17 -2.09 35 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 65.00 -1.75 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 71.43 -1.84 35 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 78.40 -1.73 35 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 85.64 -2.09 35 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 93.23 -1.90 35 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 100.96 -1.86 35 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 108.81 -1.97 35 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 116.87 -2.06 35 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 125.97 -1.30 35 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 134.41 -1.38 35 0 5 0
TOTAL PUT 2,164 73,033 +539
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$ 85.500
21AUG26 67.00 C 0.00 0.00 0.00 18.51 -9.45 0 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 17.51 -9.45 0 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 16.51 -9.45 0 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 15.51 -9.45 0 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 14.52 -9.44 97 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 13.52 -9.44 90 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 12.53 -9.44 91 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 11.54 -9.43 89 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 10.56 -9.41 89 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 9.59 -9.38 89 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 8.64 -9.31 89 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 7.71 -9.11 88 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 6.82 -9.01 89 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 5.96 -8.88 89 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 5.10 -8.75 86 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 4.36 -8.51 87 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 3.66 -8.24 87 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 3.02 -7.92 87 0 0 0
21AUG26 85.00 C 2.49 2.49 2.49 2.44 -7.55 86 15 15 +15
21AUG26 86.00 C 0.00 0.00 0.00 1.99 -7.08 87 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 1.58 -6.60 88 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 1.25 -6.07 89 0 0 0
21AUG26 89.00 C 2.45 2.45 1.08 0.97 -5.52 89 59 32 +19
21AUG26 90.00 C 1.27 1.27 0.63 0.74 -5.01 89 36 17 +2
21AUG26 91.00 C 0.00 0.00 0.00 0.56 -4.53 90 0 20 0
21AUG26 92.00 C 0.38 0.38 0.38 0.41 -3.99 90 14 84 0
21AUG26 93.00 C 0.60 0.60 0.25 0.29 -3.47 89 33 35 +25
21AUG26 94.00 C 0.31 0.32 0.31 0.21 -2.90 90 17 15 +13
21AUG26 95.00 C 0.00 0.00 0.00 0.15 -2.51 90 0 56 0
21AUG26 96.00 C 0.39 0.39 0.39 0.10 -2.06 89 15 15 +15
21AUG26 97.00 C 0.31 0.31 0.31 0.07 -1.70 90 2 96 -2
21AUG26 98.00 C 0.24 0.24 0.24 0.05 -1.35 91 15 15 +15
21AUG26 99.00 C 0.00 0.00 0.00 0.03 -1.15 89 0 13 0
21AUG26 100.00 C 0.00 0.00 0.00 0.02 -0.92 90 0 167 0
21AUG26 101.00 C 0.00 0.00 0.00 0.01 -0.73 87 0 19 0
21AUG26 102.00 C 0.00 0.00 0.00 0.01 -0.57 92 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 0.01 -0.43 96 0 23 0
21AUG26 104.00 C 0.00 0.00 0.00 0.01 -0.32 101 0 20 0
21AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.24 105 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 0.01 -0.18 109 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 0.01 -0.13 114 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 0.01 -0.09 118 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.01 -0.06 122 0 15 0
21AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.04 126 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 0.01 -0.03 130 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 -0.02 134 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 0.01 -0.01 138 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 0.01 - 142 0 0 -
21AUG26 115.00 C 0.00 0.00 0.00 0.01 - 146 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 20.57 -9.28 72 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.11 -9.25 72 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.70 -9.26 73 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.36 -9.08 73 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.13 -8.95 73 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.07 -8.37 73 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.21 -7.99 73 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.41 -7.55 69 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 4.11 -6.75 71 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 3.03 -5.89 72 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.18 -5.01 73 0 0 0
28AUG26 92.50 C 1.66 1.66 1.45 1.57 -4.07 74 67 29 -13
28AUG26 95.00 C 1.19 1.19 1.02 1.06 -3.27 74 27 61 +1
28AUG26 97.50 C 1.14 1.14 0.70 0.69 -2.66 73 38 236 -15
28AUG26 100.00 C 0.00 0.00 0.00 0.44 -1.99 73 0 44 0
28AUG26 102.50 C 0.58 0.58 0.58 0.28 -1.49 73 85 172 +52
28AUG26 105.00 C 0.00 0.00 0.00 0.17 -1.12 73 0 125 0
28AUG26 107.50 C 0.00 0.00 0.00 0.10 -0.80 73 0 60 0
28AUG26 110.00 C 0.20 0.20 0.20 0.06 -0.55 73 50 119 +50
28AUG26 112.50 C 0.00 0.00 0.00 0.04 -0.37 75 0 54 0
28AUG26 115.00 C 0.00 0.00 0.00 0.02 -0.25 73 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
29SEP26 65.00 C 0.00 0.00 0.00 21.48 -9.01 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.45 -8.69 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.30 -8.38 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.73 -8.00 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.98 -7.66 69 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.39 -7.27 69 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.88 -6.57 69 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.27 -6.76 67 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 8.06 -6.32 67 0 0 0
29SEP26 87.50 C 7.30 7.30 6.87 7.00 -5.84 67 614 705 +614
29SEP26 90.00 C 7.80 7.90 6.20 5.99 -5.08 67 377 397 +261
29SEP26 92.50 C 6.88 6.88 6.20 5.19 -4.68 68 100 245 +95
29SEP26 95.00 C 4.89 4.89 4.71 4.50 -4.21 69 33 33 +33
29SEP26 97.50 C 0.00 0.00 0.00 3.90 -3.78 69 0 21 0
29SEP26 100.00 C 0.00 0.00 0.00 3.36 -3.34 70 0 0 0
29SEP26 102.50 C 3.81 3.81 3.81 2.84 -3.10 70 15 35 +15
29SEP26 105.00 C 3.30 3.30 3.30 2.39 -2.85 70 15 35 +15
29SEP26 107.50 C 0.00 0.00 0.00 2.01 -2.63 70 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.68 -2.34 70 0 0 0
29SEP26 112.50 C 1.75 1.78 1.75 1.40 -2.07 69 28 26 0
29SEP26 115.00 C 0.00 0.00 0.00 1.16 -1.82 69 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 0.94 - 69 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 22.58 -8.71 63 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.58 -8.54 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.90 -7.97 64 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 17.06 -7.48 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 15.51 -7.43 64 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 14.07 -6.71 64 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 12.73 -6.40 65 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 11.48 -6.02 65 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 10.38 -5.64 66 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 9.29 -5.35 66 0 165 0
29OCT26 90.00 C 0.00 0.00 0.00 8.35 -5.09 66 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 7.51 -4.77 67 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 6.74 -4.41 67 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 6.05 -4.08 67 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 5.43 -3.79 68 0 15 0
29OCT26 102.50 C 0.00 0.00 0.00 4.88 -3.48 68 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 4.38 -3.21 68 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 3.84 -3.05 68 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 3.36 -2.89 68 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 2.97 -2.71 68 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 2.62 -2.47 68 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 2.31 - 68 0 0 -
27NOV26 65.00 C 0.00 0.00 0.00 23.36 -8.83 60 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 21.69 -8.49 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 20.09 -8.14 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 18.50 -7.62 63 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 16.99 -7.28 63 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 15.62 -7.18 63 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 14.34 -6.34 64 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 13.14 -6.06 64 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 12.03 -5.77 64 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 11.01 -5.48 65 0 30 0
27NOV26 90.00 C 0.00 0.00 0.00 10.06 -5.28 65 0 114 0
27NOV26 92.50 C 0.00 0.00 0.00 9.26 -4.96 65 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 8.47 -4.68 66 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 7.79 -4.35 66 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 7.13 -4.08 67 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 6.48 -3.87 67 0 15 0
27NOV26 105.00 C 6.99 6.99 6.99 5.86 -3.70 66 15 15 +15
27NOV26 107.50 C 0.00 0.00 0.00 5.32 -3.51 66 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 4.82 -3.34 66 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 4.36 -3.07 66 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 3.95 -2.86 66 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 3.57 - 66 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 24.91 -8.19 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.12 -8.05 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.31 -8.00 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.84 -7.69 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.51 -7.30 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.36 -6.83 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.96 -6.67 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 14.78 -6.27 63 310 310 +310
30DEC26 85.00 C 0.00 0.00 0.00 13.68 -5.94 63 310 310 +310
30DEC26 87.50 C 0.00 0.00 0.00 12.67 -5.51 64 0 340 0
30DEC26 90.00 C 0.00 0.00 0.00 11.73 -5.03 64 0 740 0
30DEC26 92.50 C 0.00 0.00 0.00 10.88 -4.75 64 0 600 0
30DEC26 95.00 C 0.00 0.00 0.00 10.09 -4.47 64 0 200 0
30DEC26 97.50 C 0.00 0.00 0.00 9.36 -4.22 65 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.67 -4.02 65 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.04 -4.05 65 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.47 -3.85 65 0 0 0
30DEC26 107.50 C 8.02 8.02 7.79 7.09 -3.38 66 45 45 +45
30DEC26 110.00 C 0.00 0.00 0.00 6.50 -3.29 66 0 15 0
30DEC26 112.50 C 6.78 6.78 6.78 5.84 -3.41 65 15 30 +15
30DEC26 115.00 C 5.80 5.80 5.80 5.38 -3.22 65 5 41 +5
30DEC26 117.50 C 0.00 0.00 0.00 4.95 - 65 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 27.94 -7.86 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.42 -7.83 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.97 -7.57 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 23.60 -7.41 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.30 -7.31 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 21.07 -6.90 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.82 -7.00 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.79 -6.54 64 1,000 1,000 +1,000
30MAR27 85.00 C 0.00 0.00 0.00 17.51 -6.44 63 2,600 2,600 +2,600
30MAR27 87.50 C 18.87 18.87 18.87 16.69 -5.70 63 2,203 3,103 +2,203
30MAR27 90.00 C 0.00 0.00 0.00 16.01 -5.27 64 600 1,700 +600
30MAR27 92.50 C 0.00 0.00 0.00 15.14 -5.26 65 0 1,210 0
30MAR27 95.00 C 0.00 0.00 0.00 14.73 -4.77 66 0 1,055 0
30MAR27 97.50 C 0.00 0.00 0.00 13.98 -4.68 66 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 13.20 -4.36 66 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.07 -4.67 65 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 11.45 -5.03 65 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 10.87 -4.89 65 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 10.35 -4.68 65 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 9.80 -3.75 66 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.36 -3.53 66 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 8.84 - 66 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 30.74 -7.62 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 29.33 -7.50 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.00 -7.64 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.76 -7.42 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.54 -7.02 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.58 -6.71 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.49 -6.53 65 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.70 -6.09 66 0 75 0
29JUN27 85.00 C 0.00 0.00 0.00 21.42 -6.19 65 0 45 0
29JUN27 87.50 C 0.00 0.00 0.00 20.35 -6.26 65 0 45 0
29JUN27 90.00 C 0.00 0.00 0.00 19.62 -5.85 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 19.16 -5.29 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.39 -5.11 67 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 17.67 -4.59 67 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 16.94 -4.44 67 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 16.20 -5.11 67 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 15.22 -5.23 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 14.41 -5.22 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.93 -4.92 66 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 13.39 -4.29 66 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 12.82 -4.32 66 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.40 - 66 0 0 -
TOTAL CALL 8,758 17,405 +8,313
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.02 +0.01 93 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.03 +0.02 91 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.05 +0.04 90 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.08 +0.07 89 0 0 0
21AUG26 77.00 P 0.28 0.28 0.28 0.13 +0.12 89 20 20 +20
21AUG26 78.00 P 0.24 0.32 0.24 0.20 +0.19 89 31 31 +31
21AUG26 79.00 P 0.00 0.00 0.00 0.31 +0.30 89 0 1 0
21AUG26 80.00 P 0.00 0.00 0.00 0.46 +0.44 90 0 0 0
21AUG26 81.00 P 1.00 1.00 1.00 0.64 +0.61 89 5 5 +5
21AUG26 82.00 P 0.00 0.00 0.00 0.85 +0.80 87 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 1.18 +1.10 88 0 20 0
21AUG26 84.00 P 1.54 1.54 1.54 1.54 +1.42 88 15 15 +15
21AUG26 85.00 P 1.05 2.60 1.05 2.00 +1.82 89 127 85 +85
21AUG26 86.00 P 2.55 2.55 2.55 2.55 +2.29 90 15 15 +15
21AUG26 87.00 P 0.00 0.00 0.00 3.11 +2.75 89 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 3.77 +3.26 90 0 1 0
21AUG26 89.00 P 0.00 0.00 0.00 4.51 +3.82 92 0 0 0
21AUG26 90.00 P 2.75 3.80 2.75 5.31 +4.43 93 5 16 0
21AUG26 91.00 P 0.00 0.00 0.00 6.03 +4.91 89 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 6.89 +5.46 89 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 7.77 +5.96 88 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 8.69 +6.45 89 0 30 0
21AUG26 95.00 P 0.00 0.00 0.00 9.63 +6.89 89 0 27 0
21AUG26 96.00 P 0.00 0.00 0.00 10.59 +7.25 89 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 11.56 +7.61 90 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 12.53 +7.88 87 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 13.52 +8.21 89 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 14.51 +8.26 88 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 15.51 +8.62 93 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 16.50 +8.76 0 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 17.50 +8.89 0 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 19.06 +9.55 197 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 19.50 +9.08 0 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 20.50 +9.14 0 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 21.50 +9.18 0 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 23.18 +9.90 234 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 24.21 +9.96 244 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 24.50 +9.26 0 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 25.50 +9.28 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 27.30 +9.96 271 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 28.19 +9.88 269 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 28.50 - 0 0 0 -
21AUG26 115.00 P 0.00 0.00 0.00 29.50 - 0 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.03 +0.02 75 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.07 +0.06 74 0 0 0
28AUG26 70.00 P 0.31 0.31 0.31 0.15 +0.13 73 10 20 +10
28AUG26 72.50 P 0.00 0.00 0.00 0.31 +0.27 73 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 0.60 +0.51 74 0 21 0
28AUG26 77.50 P 0.91 1.25 0.89 1.05 +0.87 74 149 149 +149
28AUG26 80.00 P 0.00 0.00 0.00 1.70 +1.36 74 0 0 0
28AUG26 82.50 P 1.67 2.58 1.67 2.58 +1.97 74 51 75 +51
28AUG26 85.00 P 3.00 4.11 3.00 3.74 +2.72 75 90 185 +90
28AUG26 87.50 P 0.00 0.00 0.00 5.13 +3.52 75 0 75 0
28AUG26 90.00 P 0.00 0.00 0.00 6.64 +4.30 73 0 107 0
28AUG26 92.50 P 0.00 0.00 0.00 8.47 +5.16 73 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 10.47 +5.92 73 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.62 +6.62 73 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.88 +7.30 73 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.74 +8.34 96 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.21 +8.82 103 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.72 +9.21 112 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.26 +9.53 121 0 2 0
28AUG26 112.50 P 0.00 0.00 0.00 27.82 +9.51 131 0 10 0
28AUG26 115.00 P 0.00 0.00 0.00 30.00 +9.28 124 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 32.82 - 146 0 0 -
29SEP26 65.00 P 0.00 0.00 0.00 1.00 +0.59 69 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 1.41 +0.81 70 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.94 +1.05 70 0 11 0
29SEP26 72.50 P 2.50 3.15 2.50 2.59 +1.40 70 63 63 +63
29SEP26 75.00 P 4.08 4.08 4.08 3.34 +1.70 70 6 57 +4
29SEP26 77.50 P 4.70 4.70 4.70 4.23 +2.04 70 15 57 +15
29SEP26 80.00 P 5.00 6.02 4.86 5.28 +2.45 70 57 82 +15
29SEP26 82.50 P 5.95 6.88 5.95 6.43 +2.88 70 73 94 +69
29SEP26 85.00 P 6.48 7.77 6.48 7.71 +3.35 71 65 80 +65
29SEP26 87.50 P 9.65 9.65 9.65 9.18 +3.85 71 1,030 1,143 +1,015
29SEP26 90.00 P 0.00 0.00 0.00 10.57 +4.19 70 0 91 0
29SEP26 92.50 P 0.00 0.00 0.00 12.40 +4.78 72 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 14.17 +5.15 73 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 16.05 +5.62 73 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.03 +6.09 74 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.06 +6.39 75 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.21 +6.74 77 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.38 +7.00 77 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.65 +7.31 79 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.93 +7.64 81 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.29 +7.96 83 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.66 - 85 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 2.12 +1.00 68 0 0 0
29OCT26 67.50 P 3.06 3.06 3.06 2.77 +1.33 68 15 15 +15
29OCT26 70.00 P 0.00 0.00 0.00 3.48 +1.63 68 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 4.29 +1.91 68 0 0 0
29OCT26 75.00 P 5.16 5.60 5.16 5.16 +2.12 68 14 25 +10
29OCT26 77.50 P 0.00 0.00 0.00 6.15 +2.38 68 0 15 0
29OCT26 80.00 P 4.65 4.65 4.65 7.21 +2.76 68 4 32 +4
29OCT26 82.50 P 8.83 8.83 8.83 8.63 +3.19 69 15 30 +15
29OCT26 85.00 P 0.00 0.00 0.00 9.95 +3.57 69 0 0 0
29OCT26 87.50 P 9.85 9.85 9.85 11.38 +3.95 69 15 45 +15
29OCT26 90.00 P 0.00 0.00 0.00 12.81 +4.12 69 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 14.30 +4.36 68 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.37 +5.09 71 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.16 +5.52 71 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.05 +5.64 72 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 21.96 +6.03 72 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 24.01 +6.22 73 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 26.07 +6.51 74 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 28.19 +6.74 74 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 30.38 +7.18 75 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 32.57 +7.22 76 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 34.85 - 77 0 0 -
27NOV26 65.00 P 3.65 3.65 3.65 3.16 +1.24 67 20 20 +20
27NOV26 67.50 P 0.00 0.00 0.00 3.91 +1.51 67 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 4.71 +1.73 67 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 5.64 +2.02 68 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 6.63 +2.27 68 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 7.77 +2.61 68 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 8.93 +2.84 68 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 10.26 +3.22 68 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 11.60 +3.49 68 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 13.09 +3.85 68 0 10 0
27NOV26 90.00 P 0.00 0.00 0.00 14.49 +4.03 68 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 16.01 +4.24 68 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 17.98 +4.83 69 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 19.46 +4.84 68 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 21.57 +5.23 70 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.48 +5.58 70 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.39 +5.72 71 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 27.43 +6.02 72 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 29.50 +6.28 72 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 31.57 +6.45 72 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 33.74 +6.70 73 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 35.94 - 74 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 4.22 +1.60 66 0 450 0
30DEC26 67.50 P 0.00 0.00 0.00 4.97 +1.76 66 0 0 0
30DEC26 70.00 P 6.20 6.20 6.20 5.91 +2.06 66 5 5 +5
30DEC26 72.50 P 0.00 0.00 0.00 6.88 +2.27 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.94 +2.57 66 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 9.10 +2.78 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 10.34 +3.08 67 0 11 0
30DEC26 82.50 P 12.00 12.20 12.00 11.67 +3.34 67 345 325 +325
30DEC26 85.00 P 12.37 13.60 12.37 13.13 +3.66 67 355 355 +355
30DEC26 87.50 P 0.00 0.00 0.00 14.57 +3.95 67 0 340 0
30DEC26 90.00 P 0.00 0.00 0.00 15.85 +3.89 66 0 800 0
30DEC26 92.50 P 0.00 0.00 0.00 17.41 +4.10 66 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 19.12 +4.44 66 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 21.26 +5.03 68 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 23.02 +5.36 69 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.93 +5.58 69 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.85 +5.76 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.78 +5.94 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.80 +6.21 70 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.88 +6.42 71 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.96 +6.58 71 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.06 - 71 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 6.82 +1.64 66 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.81 +2.00 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.70 +1.88 65 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.81 +2.02 65 0 8 0
30MAR27 75.00 P 0.00 0.00 0.00 11.00 +2.31 65 0 22 0
30MAR27 77.50 P 0.00 0.00 0.00 12.28 +2.66 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.62 +2.90 66 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 15.02 +3.13 66 1,000 1,000 +1,000
30MAR27 85.00 P 0.00 0.00 0.00 16.49 +3.36 66 2,600 2,600 +2,600
30MAR27 87.50 P 0.00 0.00 0.00 18.02 +3.58 66 2,200 3,100 +2,200
30MAR27 90.00 P 0.00 0.00 0.00 19.38 +3.57 65 600 1,775 +600
30MAR27 92.50 P 0.00 0.00 0.00 21.00 +3.76 66 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 22.71 +3.98 66 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 24.83 +4.61 68 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.62 +4.73 68 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.41 +4.89 68 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.22 +4.95 68 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.08 +5.51 68 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.13 +5.67 69 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.10 +5.54 69 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.07 +5.61 69 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.11 - 70 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 9.20 +2.00 67 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.27 +2.10 67 0 0 0
29JUN27 70.00 P 11.56 11.56 11.56 11.24 +2.31 66 50 50 +50
29JUN27 72.50 P 0.00 0.00 0.00 12.44 +2.51 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 13.69 +2.71 66 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 15.02 +2.61 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 16.41 +2.81 66 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 17.85 +3.01 66 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.35 +3.21 66 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.91 +3.41 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.39 +3.47 66 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 24.00 +3.61 66 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 26.10 +4.20 67 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.41 +4.14 66 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.63 +4.76 68 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.29 +4.77 67 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 33.37 +4.86 68 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.21 +5.79 69 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.01 +4.83 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.94 +4.99 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 40.82 +6.11 68 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 42.79 - 69 0 0 -
TOTAL PUT 9,065 17,434 +8,931
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$ 2.365
28AUG26 1.60 C 0.00 0.00 0.00 0.77 -0.01 128 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.73 0.00 153 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.68 0.00 142 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.63 -0.01 132 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.58 -0.01 122 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.53 -0.01 112 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.48 0.00 102 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.43 0.00 93 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.38 -0.01 83 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.28 -0.01 64 0 130 0
28AUG26 2.20 C 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.12 -0.02 56 0 86 0
28AUG26 2.40 C 0.00 0.00 0.00 0.06 -0.01 50 0 80 0
28AUG26 2.50 C 0.03 0.03 0.03 0.03 -0.01 52 10 511 0
28AUG26 2.60 C 0.00 0.00 0.00 0.02 0.00 60 0 253 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 62 0 337 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 74 0 111 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 85 0 612 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 96 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 106 0 145 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 115 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 124 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 133 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 141 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 149 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 164 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 178 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.78 -0.01 71 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.74 0.00 78 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.68 -0.02 61 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.64 -0.01 67 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.60 -0.01 70 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.55 -0.01 65 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.51 -0.01 66 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.46 -0.01 60 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.42 -0.01 60 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.34 -0.02 57 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.27 -0.01 55 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.20 -0.02 51 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.12 -0.01 54 0 10 0
29SEP26 2.60 C 0.07 0.07 0.07 0.08 -0.02 51 200 202 +200
29SEP26 2.70 C 0.07 0.07 0.07 0.06 -0.01 52 100 212 +100
29SEP26 2.80 C 0.00 0.00 0.00 0.04 -0.01 51 0 30 0
29SEP26 2.90 C 0.00 0.00 0.00 0.03 -0.01 53 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 56 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 -0.01 49 0 68 0
29SEP26 3.20 C 0.04 0.04 0.02 0.01 0.00 53 536 836 +536
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 97 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 102 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 107 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 109 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 115 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 120 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 126 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 130 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 135 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 139 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 143 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 147 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 151 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 155 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 158 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 161 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.81 0.00 75 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.76 -0.01 70 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.72 -0.01 71 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.67 -0.01 66 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.63 -0.01 66 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.59 -0.01 65 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.55 -0.01 64 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.51 -0.01 63 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.47 -0.02 61 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.40 -0.02 60 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.34 -0.01 60 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.27 -0.02 56 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.23 -0.01 57 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.19 -0.01 57 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.15 -0.02 56 0 9 0
29OCT26 2.70 C 0.00 0.00 0.00 0.13 -0.01 58 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.10 -0.01 57 0 17 0
29OCT26 2.90 C 0.00 0.00 0.00 0.08 -0.01 56 0 12 0
29OCT26 3.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 49 0
29OCT26 3.10 C 0.00 0.00 0.00 0.05 -0.01 56 0 35 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 -0.01 56 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.72 0.00 73 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.68 0.00 71 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.64 -0.01 70 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.60 -0.01 68 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.57 -0.01 69 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.54 0.00 69 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.47 -0.01 66 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.41 -0.01 65 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.35 -0.01 63 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.30 -0.01 62 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.26 -0.01 62 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.23 -0.01 63 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.20 -0.01 63 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.17 -0.01 63 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.15 -0.01 64 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.13 0.00 64 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.11 -0.01 63 0 2 0
27NOV26 3.20 C 0.09 0.09 0.09 0.09 -0.01 62 100 100 +100
27NOV26 3.30 C 0.00 0.00 0.00 0.08 0.00 63 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 0.00 64 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.85 -0.01 67 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.81 -0.01 67 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.77 -0.01 66 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.74 0.00 68 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.70 -0.01 66 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.67 0.00 67 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.63 -0.01 65 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.60 -0.01 66 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.57 -0.01 66 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.53 +0.01 69 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.48 0.00 69 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.41 0.00 65 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.36 -0.01 64 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.32 -0.01 64 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.29 0.00 65 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.26 0.00 65 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.23 -0.01 65 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.21 0.00 66 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.18 -0.01 65 0 586 0
30DEC26 3.10 C 0.00 0.00 0.00 0.16 -0.01 65 0 54 0
30DEC26 3.20 C 0.00 0.00 0.00 0.14 -0.01 64 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.13 0.00 66 0 82 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 -0.01 64 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.10 0.00 65 0 120 0
30DEC26 3.60 C 0.14 0.14 0.14 0.09 0.00 65 10 160 +10
30DEC26 3.70 C 0.00 0.00 0.00 0.08 0.00 66 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 0.00 65 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 0.00 65 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 0.00 64 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 60 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 57 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 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 55 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 59 0 33 0
30MAR27 1.60 C 0.00 0.00 0.00 0.94 -0.02 72 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.91 -0.02 72 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.88 -0.01 73 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.85 -0.01 73 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.82 -0.01 73 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.79 -0.02 72 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.76 -0.02 72 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.74 -0.01 73 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.71 -0.02 72 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.66 -0.02 72 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.62 -0.01 73 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.57 -0.02 72 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.53 -0.02 72 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.50 -0.01 73 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.46 -0.02 72 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.43 -0.02 72 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.40 -0.02 72 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.37 -0.02 72 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.35 -0.01 73 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.32 -0.02 72 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 -0.03 71 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 -0.02 71 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 -0.02 71 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 -0.01 72 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.22 -0.01 71 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 -0.01 72 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 -0.01 71 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 -0.01 72 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 -0.01 72 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 -0.01 72 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 -0.01 72 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 -0.01 72 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 -0.01 72 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 -0.01 72 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 -0.01 71 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 -0.01 71 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.03 -0.02 76 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.00 -0.02 75 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.98 -0.01 77 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.95 -0.02 76 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.92 -0.02 75 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.90 -0.02 76 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.87 -0.02 75 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.85 -0.02 76 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.83 -0.02 76 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.77 -0.02 74 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.74 0.00 76 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.68 -0.02 73 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.64 -0.02 73 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.61 -0.02 74 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.58 -0.04 74 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.55 -0.04 74 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.54 -0.02 76 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.51 -0.02 76 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.48 -0.02 75 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.46 -0.02 76 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.44 -0.02 76 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.41 -0.03 75 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.39 -0.02 75 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.38 -0.01 76 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.36 -0.02 76 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.34 -0.02 76 0 126 0
TOTAL CALL 956 10,415 +946
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 123 0 50 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 113 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 86 0 501 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 504 0
28AUG26 2.20 P 0.00 0.00 0.00 0.02 -0.01 53 0 40 0
28AUG26 2.30 P 0.04 0.04 0.04 0.05 -0.01 53 10 226 +10
28AUG26 2.40 P 0.00 0.00 0.00 0.11 0.00 61 0 490 0
28AUG26 2.50 P 0.00 0.00 0.00 0.16 0.00 49 0 433 0
28AUG26 2.60 P 0.00 0.00 0.00 0.25 +0.01 56 0 9 0
28AUG26 2.70 P 0.00 0.00 0.00 0.34 0.00 55 0 137 0
28AUG26 2.80 P 0.00 0.00 0.00 0.44 0.00 67 0 40 0
28AUG26 2.90 P 0.00 0.00 0.00 0.54 +0.01 77 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.64 +0.01 87 0 27 0
28AUG26 3.10 P 0.00 0.00 0.00 0.74 +0.01 97 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.84 +0.01 106 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.94 +0.01 114 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.04 +0.01 123 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.14 +0.01 130 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.24 +0.01 138 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.34 +0.01 145 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.44 +0.01 153 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.54 +0.01 160 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.64 +0.01 166 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.74 +0.01 173 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 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 0.00 49 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 53 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 55 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 55 0 14 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 -0.01 53 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.10 0.00 56 0 210 0
29SEP26 2.30 P 0.00 0.00 0.00 0.14 0.00 55 0 220 0
29SEP26 2.40 P 0.00 0.00 0.00 0.19 0.00 55 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.25 -0.01 54 0 252 0
29SEP26 2.60 P 0.00 0.00 0.00 0.32 0.00 55 0 73 0
29SEP26 2.70 P 0.00 0.00 0.00 0.40 0.00 57 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.49 0.00 61 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.58 +0.01 63 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.67 +0.01 65 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.77 +0.01 71 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.86 0.00 70 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.96 0.00 75 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.06 +0.01 80 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.16 +0.01 85 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.25 0.00 81 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.35 0.00 85 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.45 +0.01 89 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.55 +0.01 93 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.64 +0.01 84 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.74 +0.01 87 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.84 +0.01 90 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.94 +0.01 93 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.04 +0.01 96 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.14 +0.01 99 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.24 +0.01 102 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.34 +0.01 105 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.44 +0.01 108 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.54 +0.01 110 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.64 +0.01 113 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.89 +0.01 119 0 17 -231
29SEP26 5.50 P 0.00 0.00 0.00 3.14 +0.01 125 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.39 +0.01 130 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.64 +0.01 135 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.89 +0.01 140 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.14 +0.01 145 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.39 +0.01 150 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.64 +0.01 154 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.89 +0.01 158 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.14 +0.01 162 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.39 +0.01 166 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.64 +0.01 170 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 0.01 -0.01 51 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.04 -0.01 59 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.06 -0.01 59 0 120 0
29OCT26 1.95 P 0.00 0.00 0.00 0.08 0.00 61 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.09 0.00 60 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.12 -0.01 59 0 4 0
29OCT26 2.20 P 0.00 0.00 0.00 0.16 -0.01 59 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.21 -0.01 60 0 10 0
29OCT26 2.40 P 0.00 0.00 0.00 0.26 -0.01 59 0 90 0
29OCT26 2.50 P 0.00 0.00 0.00 0.32 -0.01 59 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.39 +0.01 60 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.46 +0.01 60 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.53 0.00 59 0 3 0
29OCT26 2.90 P 0.00 0.00 0.00 0.61 0.00 59 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.71 0.00 64 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.79 -0.01 63 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.88 -0.01 63 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.97 -0.01 64 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.07 0.00 68 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.07 0.00 65 0 120 0
27NOV26 1.80 P 0.00 0.00 0.00 0.08 0.00 65 0 50 0
27NOV26 1.85 P 0.00 0.00 0.00 0.10 0.00 66 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.11 0.00 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 66 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 0.00 66 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.28 0.00 65 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.34 0.00 66 0 190 0
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 0.51 -0.01 62 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.58 -0.01 61 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.65 -0.02 60 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.73 -0.02 60 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.82 -0.01 62 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.91 -0.01 63 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.00 -0.02 64 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.10 -0.02 68 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 67 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 68 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 68 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.16 +0.01 69 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 0.24 +0.01 68 0 215 0
30DEC26 2.20 P 0.00 0.00 0.00 0.29 +0.01 69 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.34 0.00 68 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.40 +0.01 69 0 328 0
30DEC26 2.50 P 0.00 0.00 0.00 0.46 +0.01 69 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.53 +0.01 70 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.60 +0.01 70 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.63 -0.03 63 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.72 0.00 66 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.80 +0.01 67 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.88 +0.01 67 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.96 +0.01 67 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.04 +0.01 66 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.13 +0.01 67 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.24 0.00 72 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.33 0.00 73 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.42 -0.01 74 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.52 0.00 76 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.61 0.00 76 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.70 -0.01 76 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.80 -0.01 78 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.90 0.00 81 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.99 -0.01 80 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.08 -0.01 79 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.18 -0.01 81 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.27 -0.02 80 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.36 -0.02 77 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.46 -0.01 79 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.56 -0.01 81 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.16 0.00 74 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.17 -0.01 73 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.19 -0.01 73 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.21 -0.01 73 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.23 -0.01 73 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.25 -0.01 73 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.27 -0.01 73 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.30 0.00 74 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.32 -0.01 73 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.37 -0.01 74 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.43 -0.01 74 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.48 0.00 74 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.53 0.00 72 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.59 -0.01 72 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.66 0.00 73 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.72 -0.01 72 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.79 -0.01 72 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.86 -0.01 72 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.94 0.00 73 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.01 -0.01 72 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.09 -0.01 72 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.17 0.00 73 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.25 0.00 72 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.33 -0.01 72 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.42 0.00 73 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.50 0.00 73 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.58 -0.01 72 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.67 0.00 72 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.76 0.00 72 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.85 0.00 73 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.94 0.00 73 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.03 0.00 73 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.12 0.00 73 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.21 0.00 72 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.30 0.00 72 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.43 -0.02 80 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 0.26 -0.01 78 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.28 -0.01 77 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.30 -0.01 77 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 0.35 -0.01 77 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.38 -0.01 78 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.40 -0.01 77 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.43 -0.01 78 0 10 0
29JUN27 2.10 P 0.00 0.00 0.00 0.48 -0.01 77 0 74 0
29JUN27 2.20 P 0.00 0.00 0.00 0.54 -0.01 78 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.60 -0.01 78 0 45 0
29JUN27 2.40 P 0.00 0.00 0.00 0.67 -0.01 79 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.73 -0.01 78 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.80 0.00 79 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.86 -0.01 78 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.91 -0.01 76 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.99 -0.01 76 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.06 -0.01 76 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.13 -0.01 76 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.21 -0.01 76 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.29 -0.01 76 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.36 -0.01 75 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.44 -0.01 76 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.52 -0.01 76 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.61 0.00 76 0 22 0
TOTAL PUT 10 40,091 -221
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$ 32.200
21AUG26 25.00 C 0.00 0.00 0.00 7.26 -3.10 189 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 6.75 -3.17 170 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 6.20 -3.18 0 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 5.70 -3.15 0 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 5.20 -3.11 0 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 4.70 -3.11 0 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 4.20 -3.21 0 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 3.71 -3.18 71 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 3.21 -3.10 61 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 2.72 -3.09 62 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 2.24 -3.07 61 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 1.84 -2.97 72 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 1.41 -2.90 67 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 1.03 -2.78 65 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.71 -2.61 63 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.46 -2.38 62 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.28 -2.10 61 0 0 0
21AUG26 33.50 C 0.12 0.12 0.12 0.16 -1.77 61 15 15 +15
21AUG26 34.00 C 0.00 0.00 0.00 0.08 -1.45 60 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.05 -1.09 63 0 8 0
21AUG26 35.00 C 0.00 0.00 0.00 0.02 -0.83 61 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 -0.58 62 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.01 -0.39 70 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.01 -0.26 77 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.16 84 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.01 -0.09 91 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.05 98 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 0.01 -0.02 104 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 0.01 -0.01 111 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.23 -3.15 60 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.24 -3.14 55 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.29 -3.12 57 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.38 -2.96 56 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.55 -2.82 56 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 1.84 -2.59 56 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 1.25 -2.29 56 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.83 -1.91 57 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.51 -1.52 57 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.29 -1.12 57 0 56 0
28AUG26 36.00 C 0.54 0.54 0.20 0.16 -0.80 57 27 95 +13
28AUG26 37.00 C 0.00 0.00 0.00 0.08 -0.57 56 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.04 -0.36 56 0 3 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 -0.23 57 0 15 0
28AUG26 40.00 C 0.11 0.11 0.11 0.01 -0.13 58 1 0 -1
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.07 63 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.03 69 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.49 -2.98 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.62 -2.91 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.82 -2.78 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.07 -2.79 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.40 -2.41 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.80 -2.22 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.35 -1.93 53 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.88 -1.74 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.49 -1.53 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.17 -1.28 52 0 131 0
29SEP26 36.00 C 0.00 0.00 0.00 0.91 -1.16 52 0 60 0
29SEP26 37.00 C 0.00 0.00 0.00 0.69 -0.95 52 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.53 -0.82 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.39 -0.68 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.30 -0.54 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.22 -0.43 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.16 -0.34 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.12 -0.26 52 0 0 0
29SEP26 44.00 C 0.22 0.22 0.18 0.09 -0.20 52 44 45 +44
29SEP26 45.00 C 0.23 0.23 0.23 0.06 -0.16 52 15 31 +15
29OCT26 26.00 C 0.00 0.00 0.00 6.69 -3.05 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.92 -2.89 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.19 -2.66 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.52 -2.66 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.91 -2.42 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.47 -2.03 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 2.97 -1.87 54 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.50 -1.74 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 2.15 -1.55 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 1.81 -1.39 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 1.52 -1.25 53 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 1.27 -1.12 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.05 -1.02 53 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.88 -0.93 53 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.72 -0.81 53 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.58 -0.73 52 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.49 -0.61 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.40 -0.53 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.32 -0.43 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.27 -0.37 53 0 60 0
27NOV26 26.00 C 0.00 0.00 0.00 7.06 -2.69 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.39 -2.62 55 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.67 -2.53 54 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.07 -2.46 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.50 -2.36 54 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.10 -2.10 55 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.62 -1.91 55 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.20 -1.77 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 2.81 -1.56 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 2.46 -1.44 54 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 2.17 -1.31 55 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 1.90 -1.20 55 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 1.65 -1.11 55 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 1.44 -1.03 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 1.24 -0.94 54 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 1.05 -0.89 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.90 -0.82 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.78 -0.68 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.69 -0.59 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.60 -0.56 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.63 -2.65 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.94 -2.55 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.33 -2.40 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.74 -2.27 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.20 -2.24 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.70 -2.08 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.19 -2.01 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.89 -1.80 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.47 -1.70 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.13 -1.58 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.82 -1.48 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.54 -1.35 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.27 -1.31 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.02 -1.23 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.82 -1.11 56 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.57 -1.09 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.40 -1.00 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.29 -0.87 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.14 -0.76 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.99 -0.71 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.64 -2.56 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.06 -2.45 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.51 -2.36 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.95 -2.23 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.45 -2.09 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.98 -2.00 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.53 -2.03 55 70 70 +70
30MAR27 33.00 C 0.00 0.00 0.00 5.23 -1.82 56 170 170 +170
30MAR27 34.00 C 0.00 0.00 0.00 4.67 -1.92 54 100 100 +100
30MAR27 35.00 C 0.00 0.00 0.00 4.33 -1.79 54 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 4.01 -1.70 54 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.71 -1.62 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.44 -1.54 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.28 -1.37 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.94 -1.43 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.78 -1.27 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.59 -1.19 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.39 -1.14 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.20 -1.07 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.03 -1.00 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.50 -2.63 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.96 -2.55 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.44 -2.39 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.99 -2.22 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.52 -2.14 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.07 -2.08 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.65 -1.95 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.13 -2.02 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.82 -1.89 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.48 -1.81 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.15 -1.92 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.85 -1.85 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.56 -1.77 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.30 -1.68 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.08 -1.60 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.86 -1.51 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.62 -1.44 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.38 -1.30 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.20 -1.28 55 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.02 -1.22 55 0 0 0
TOTAL CALL 442 1,234 +426
21AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.04 +0.03 62 0 0 0
21AUG26 30.50 P 0.09 0.09 0.09 0.08 +0.07 61 16 16 +16
21AUG26 31.00 P 0.22 0.22 0.22 0.16 +0.15 61 6 6 +6
21AUG26 31.50 P 0.00 0.00 0.00 0.28 +0.27 59 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 0.49 +0.47 61 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 0.75 +0.71 61 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 1.04 +0.97 57 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 1.45 +1.32 60 0 1 0
21AUG26 34.00 P 0.00 0.00 0.00 1.88 +1.65 61 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 2.34 +1.99 61 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 2.82 +2.25 63 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 3.31 +2.48 65 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 3.80 +2.66 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 4.30 +2.83 0 0 0 -6
21AUG26 37.00 P 0.00 0.00 0.00 4.80 +2.94 0 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 5.30 +3.01 0 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 5.80 +3.05 0 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 6.30 +3.08 0 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 6.80 +3.09 0 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 7.30 +3.10 0 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 7.80 +3.10 0 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 8.30 +3.10 0 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 8.80 +3.10 0 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 9.30 +3.10 0 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 9.80 +3.10 0 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 10.30 +3.10 0 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 10.80 +3.10 0 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 11.30 +3.10 0 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 11.80 +3.10 0 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 12.30 +3.10 0 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 12.80 +3.10 0 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 13.30 +3.10 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.07 +0.06 57 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.16 +0.14 56 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.34 +0.29 57 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.60 +0.49 55 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 1.06 +0.84 57 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 1.54 +1.12 54 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 2.27 +1.54 56 0 30 0
28AUG26 35.00 P 0.00 0.00 0.00 3.06 +1.90 56 0 31 0
28AUG26 36.00 P 0.00 0.00 0.00 3.93 +2.22 56 0 48 0
28AUG26 37.00 P 0.00 0.00 0.00 4.86 +2.54 56 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.82 +2.75 55 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.80 +2.88 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.80 +2.99 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.80 +3.05 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.80 +3.08 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.80 +3.05 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.80 +3.10 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.80 +3.10 0 0 0 0
29SEP26 26.00 P 0.35 0.38 0.35 0.32 +0.23 52 2 2 +2
29SEP26 27.00 P 0.00 0.00 0.00 0.50 +0.34 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.74 +0.48 52 0 0 0
29SEP26 29.00 P 1.05 1.08 1.05 1.00 +0.60 51 36 36 +22
29SEP26 30.00 P 0.00 0.00 0.00 1.40 +0.81 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.77 +0.93 50 0 7 0
29SEP26 32.00 P 0.00 0.00 0.00 2.30 +1.15 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.83 +1.29 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.57 +1.61 52 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.28 +1.81 51 0 71 0
29SEP26 36.00 P 0.00 0.00 0.00 5.05 +1.96 52 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 5.86 +2.18 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.64 +2.30 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.57 +2.48 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.42 +2.55 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.35 +2.69 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.30 +2.78 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.25 +2.85 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.20 +2.77 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.20 +2.85 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.72 +0.38 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.97 +0.48 52 0 0 0
29OCT26 28.00 P 1.11 1.11 1.11 1.24 +0.57 52 1 1 +1
29OCT26 29.00 P 0.00 0.00 0.00 1.58 +0.68 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 1.98 +0.81 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 2.49 +0.98 52 0 32 0
29OCT26 32.00 P 0.00 0.00 0.00 3.00 +1.21 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 3.50 +1.23 50 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 4.12 +1.44 50 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.95 +1.69 53 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 5.70 +1.87 53 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 6.34 +1.88 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.27 +2.18 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.05 +2.32 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.85 +2.39 51 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.79 +2.51 53 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.68 +2.64 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.60 +2.73 53 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.53 +2.75 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.49 +2.85 55 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.15 +0.51 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.46 +0.61 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 1.82 +0.74 55 0 0 0
27NOV26 29.00 P 1.80 1.80 1.80 2.20 +0.83 54 2 2 +2
27NOV26 30.00 P 0.00 0.00 0.00 2.63 +0.93 54 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 3.11 +1.06 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 3.58 +1.13 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 4.10 +1.22 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 4.71 +1.35 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.43 +1.54 52 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.18 +1.71 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 6.91 +1.81 53 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 7.76 +2.02 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.56 +2.13 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.24 +2.10 52 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.19 +2.30 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.13 +2.45 56 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.03 +2.56 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 12.84 +2.60 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 13.79 +2.71 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.58 +0.57 55 0 0 0
30DEC26 27.00 P 1.85 1.85 1.85 1.86 +0.60 54 1 1 +1
30DEC26 28.00 P 0.00 0.00 0.00 2.26 +0.74 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.66 +0.77 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.11 +0.96 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.60 +1.08 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.14 +1.21 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.71 +1.29 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.29 +1.37 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.99 +1.48 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.68 +1.61 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.40 +1.79 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.16 +1.84 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.93 +1.96 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.74 +2.03 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.57 +2.13 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.38 +2.18 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.29 +2.27 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.12 +2.31 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.12 +2.50 57 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.48 +0.68 55 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.72 +0.62 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.16 +0.69 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.61 +0.88 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.10 +0.97 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.60 +0.98 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.17 +1.10 53 70 70 +70
30MAR27 33.00 P 0.00 0.00 0.00 5.75 +1.16 53 170 170 +170
30MAR27 34.00 P 0.00 0.00 0.00 6.39 +1.32 53 100 100 +100
30MAR27 35.00 P 0.00 0.00 0.00 7.13 +1.52 54 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.81 +1.59 54 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 8.42 +1.61 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.15 +1.67 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.89 +1.74 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.66 +1.88 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.43 +1.92 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.23 +1.97 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.04 +2.03 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.86 +2.09 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.69 +2.15 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.13 +0.61 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.54 +0.67 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.99 +0.79 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.47 +0.75 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.97 +0.82 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.55 +0.94 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.06 +0.96 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.73 +1.12 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.31 +1.34 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.97 +1.44 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.66 +1.55 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.31 +1.42 54 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.04 +1.72 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.75 +1.76 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.49 +1.80 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.25 +1.79 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.02 +1.82 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.80 +1.87 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.60 +1.92 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.42 +2.00 54 0 0 0
TOTAL PUT 404 950 +384
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$ 8.120
29SEP26 5.78 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.12 -0.01 79 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.88 -0.01 71 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.62 -0.04 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.40 -0.02 55 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.90 -0.03 33 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.69 -0.02 34 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.51 -0.02 34 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.37 -0.02 34 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.27 -0.02 34 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 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 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 34 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.24 0.00 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.35 +0.01 33 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.50 +0.01 34 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.67 +0.02 34 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.85 +0.02 34 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.05 +0.02 34 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.26 +0.01 33 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.48 +0.01 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.71 +0.01 31 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.61 +0.01 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.11 +0.04 0 0 0 0
TOTAL PUT 0 42 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.120
28AUG26 5.50 C 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.63 -0.02 36 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.40 -0.03 34 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 177 0
28AUG26 8.25 C 0.09 0.09 0.09 0.08 -0.01 31 18 109 0
28AUG26 8.50 C 0.00 0.00 0.00 0.03 0.00 34 0 81 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 129 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 138 0
28AUG26 9.25 C 0.02 0.02 0.02 0.01 0.00 53 1 93 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 126 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 58 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.62 -0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.14 -0.02 75 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.63 -0.02 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.41 -0.01 58 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.88 -0.03 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.68 -0.03 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.49 -0.03 35 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.35 -0.03 34 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 -0.03 34 0 32 0
29SEP26 8.50 C 0.18 0.18 0.17 0.16 -0.02 33 34 97 +34
29SEP26 8.75 C 0.00 0.00 0.00 0.11 -0.01 34 0 46 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 148 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 33 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 35 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 35 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.64 -0.02 73 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.40 0.00 69 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.15 -0.01 62 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.89 -0.02 53 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.65 -0.02 49 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.41 -0.02 45 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.14 -0.03 35 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.93 -0.03 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.76 -0.02 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.59 -0.03 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.50 -0.02 36 0 54 0
29OCT26 8.25 C 0.00 0.00 0.00 0.38 -0.02 35 0 78 0
29OCT26 8.50 C 0.00 0.00 0.00 0.29 -0.01 35 0 64 0
29OCT26 8.75 C 0.00 0.00 0.00 0.22 -0.01 35 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.12 -0.01 35 0 56 0
29OCT26 9.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.07 0.00 36 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.64 -0.02 61 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.40 -0.01 58 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.15 -0.01 53 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.90 -0.01 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.65 -0.02 41 0 1 0
27NOV26 6.75 C 0.00 0.00 0.00 1.41 -0.02 38 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.14 -0.03 29 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.93 -0.03 29 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.76 -0.03 29 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.59 -0.06 28 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.50 -0.02 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.38 -0.03 29 0 51 0
27NOV26 8.50 C 0.00 0.00 0.00 0.29 -0.02 29 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.22 -0.03 29 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.02 0.00 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 2.64 -0.02 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.40 -0.01 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.15 -0.01 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.90 -0.01 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.66 -0.01 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.42 -0.03 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.19 -0.04 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.97 -0.04 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.80 -0.04 27 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 -0.04 27 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.42 -0.05 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 -0.05 27 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 -0.02 28 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 -0.02 27 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 -0.02 28 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 2.64 -0.02 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.40 -0.01 36 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.16 -0.01 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.93 -0.01 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.71 -0.01 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.51 -0.01 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.33 -0.01 29 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.13 -0.03 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.98 -0.02 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.84 -0.02 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.74 0.00 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.62 -0.02 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.50 -0.05 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.42 -0.04 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.36 -0.02 27 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.25 -0.01 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 0.00 28 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 -0.01 28 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 31 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 2.65 -0.01 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.42 -0.01 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.20 -0.01 29 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.98 -0.02 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.78 -0.01 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.60 -0.02 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.44 -0.02 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.29 -0.02 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.19 -0.01 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.03 -0.05 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.91 -0.01 29 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.81 -0.01 29 0 18 0
29JUN27 8.50 C 0.00 0.00 0.00 0.71 -0.01 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.62 -0.02 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.55 -0.01 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.42 0.00 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.36 -0.01 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.32 0.00 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.25 0.00 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.06 0.00 30 0 30 0
TOTAL CALL 53 2,796 +34
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 0.00 29 0 264 0
28AUG26 7.75 P 0.05 0.05 0.04 0.07 +0.01 29 26 294 -26
28AUG26 8.00 P 0.10 0.10 0.10 0.19 +0.02 31 80 620 +80
28AUG26 8.25 P 0.00 0.00 0.00 0.36 +0.03 30 0 482 0
28AUG26 8.50 P 0.00 0.00 0.00 0.58 +0.03 31 0 29 0
28AUG26 8.75 P 0.00 0.00 0.00 0.82 +0.03 32 0 32 0
28AUG26 9.00 P 0.00 0.00 0.00 1.07 +0.03 40 0 55 0
28AUG26 9.25 P 0.00 0.00 0.00 1.32 +0.03 47 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.52 +0.03 0 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.97 +0.02 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.46 +0.03 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.94 +0.02 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.43 +0.03 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.91 +0.02 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.40 +0.03 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.89 +0.03 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.39 +0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 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 38 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 34 0 73 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 32 0 9 0
29SEP26 7.25 P 0.09 0.09 0.09 0.09 -0.01 32 1 100 +1
29SEP26 7.50 P 0.00 0.00 0.00 0.17 +0.01 34 0 688 0
29SEP26 7.75 P 0.00 0.00 0.00 0.26 -0.01 33 0 148 0
29SEP26 8.00 P 0.36 0.36 0.36 0.37 0.00 32 5 553 0
29SEP26 8.25 P 0.00 0.00 0.00 0.53 0.00 33 0 78 0
29SEP26 8.50 P 0.00 0.00 0.00 0.70 +0.02 33 0 66 0
29SEP26 8.75 P 0.00 0.00 0.00 0.90 +0.01 33 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.11 +0.01 32 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.34 +0.01 33 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.57 +0.01 29 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.08 +0.04 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.07 +0.04 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.56 +0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.06 +0.03 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.56 +0.02 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.06 +0.02 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.56 +0.03 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.06 +0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.56 +0.03 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.06 +0.03 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.55 +0.03 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 0.00 35 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 0.00 35 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 0.00 34 0 3 0
29OCT26 7.00 P 0.00 0.00 0.00 0.13 0.00 35 0 30 0
29OCT26 7.25 P 0.00 0.00 0.00 0.19 0.00 34 0 80 0
29OCT26 7.50 P 0.00 0.00 0.00 0.28 +0.01 35 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.38 +0.01 34 0 98 0
29OCT26 8.00 P 0.00 0.00 0.00 0.50 0.00 34 0 61 0
29OCT26 8.25 P 0.00 0.00 0.00 0.66 +0.01 35 0 56 0
29OCT26 8.50 P 0.00 0.00 0.00 0.82 +0.01 35 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 1.00 +0.01 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.20 +0.02 35 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.38 +0.01 32 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.61 +0.02 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.84 +0.02 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.08 +0.02 33 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.07 +0.04 40 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.56 +0.02 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.06 +0.03 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 0.00 30 0 3 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 -0.01 29 0 2 0
27NOV26 7.00 P 0.00 0.00 0.00 0.13 0.00 30 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.19 0.00 29 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.28 +0.01 30 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.38 +0.01 29 0 181 0
27NOV26 8.00 P 0.00 0.00 0.00 0.50 0.00 29 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 0.66 +0.01 30 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.82 +0.01 30 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.00 +0.01 30 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.20 +0.02 31 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.41 +0.01 31 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.62 +0.01 30 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.85 +0.01 30 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.09 +0.02 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.07 +0.04 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.56 +0.02 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 -0.01 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 0.00 28 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.41 +0.01 27 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.51 -0.01 26 0 113 0
30DEC26 8.25 P 0.00 0.00 0.00 0.67 0.00 27 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.83 -0.01 27 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.00 -0.01 27 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.23 +0.02 29 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.43 +0.01 29 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.64 +0.01 29 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.86 +0.01 29 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 2.09 +0.01 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.07 +0.03 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.56 +0.02 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.06 +0.03 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.56 +0.02 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.06 +0.02 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.56 +0.03 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.06 +0.03 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.56 +0.03 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.06 +0.03 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.55 +0.03 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 0.00 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.24 0.00 27 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.32 0.00 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.41 0.00 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.52 0.00 27 0 54 0
30MAR27 8.00 P 0.00 0.00 0.00 0.64 +0.01 26 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 0.77 -0.01 26 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 0.95 0.00 27 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.12 +0.01 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.29 -0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.50 +0.01 28 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.70 0.00 28 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.91 0.00 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.13 0.00 28 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 2.58 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.07 +0.02 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.56 +0.02 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.06 +0.03 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.56 +0.02 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.06 +0.02 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.56 +0.03 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.06 +0.03 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.56 +0.03 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.06 +0.03 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.55 +0.03 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 0.00 30 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.19 +0.01 30 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.25 +0.01 30 0 21 0
29JUN27 6.75 P 0.00 0.00 0.00 0.32 +0.01 30 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 +0.01 30 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.50 +0.01 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.60 +0.01 30 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 0.72 +0.01 30 0 12 0
29JUN27 8.00 P 0.00 0.00 0.00 0.85 +0.01 30 0 72 0
29JUN27 8.25 P 0.00 0.00 0.00 1.00 +0.01 31 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.15 +0.01 31 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.32 +0.02 31 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.50 +0.02 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.68 +0.02 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.88 +0.02 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.08 +0.02 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.29 +0.02 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.73 +0.02 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.20 +0.02 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.69 +0.03 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.19 +0.03 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.67 0.00 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.15 +0.01 44 0 0 0
TOTAL PUT 112 5,596 +55
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 20.260
28AUG26 13.50 C 0.00 0.00 0.00 6.77 +0.34 83 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 6.27 +0.34 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.77 +0.34 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.27 +0.34 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.77 +0.34 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.27 +0.34 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.77 +0.34 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.27 +0.34 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.77 +0.33 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.27 +0.33 0 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 1.78 +0.31 29 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 1.31 +0.27 30 0 8 0
28AUG26 19.50 C 0.78 0.78 0.78 0.88 +0.23 30 1 12 -1
28AUG26 20.00 C 0.35 0.35 0.35 0.53 +0.15 30 15 114 +15
28AUG26 21.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 23 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 0.00 31 0 16 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 152 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 152 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.77 +0.34 64 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.27 +0.34 56 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.77 +0.34 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.27 +0.34 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.77 +0.34 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.27 +0.34 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.77 +0.34 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.27 +0.33 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.77 +0.32 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.29 +0.31 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.82 +0.27 29 0 6 0
29SEP26 19.00 C 1.15 1.15 1.15 1.41 +0.26 30 15 25 +15
29SEP26 19.50 C 0.00 0.00 0.00 1.05 +0.20 29 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.78 +0.16 30 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.39 +0.08 29 0 23 0
29SEP26 22.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 42 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 30 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29SEP26 26.00 C 0.01 0.01 0.01 0.01 0.00 34 35 60 +35
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.77 +0.34 54 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 6.27 +0.34 48 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.77 +0.34 42 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.27 +0.34 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.77 +0.34 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.27 +0.34 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.77 +0.33 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.28 +0.33 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.80 +0.31 30 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 2.35 +0.28 30 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.95 +0.25 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.60 +0.26 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.29 +0.21 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.04 +0.18 30 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 0.66 +0.13 30 0 7 0
29OCT26 22.00 C 0.00 0.00 0.00 0.39 +0.07 30 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.22 +0.05 30 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.03 0.00 30 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.27 +0.34 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.77 +0.34 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.27 +0.34 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.77 +0.33 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.29 +0.32 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.83 +0.29 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.41 +0.25 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.04 +0.22 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.72 +0.24 28 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.43 +0.21 28 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 1.18 +0.18 28 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.79 +0.11 28 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.50 +0.07 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.30 +0.04 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.77 +0.34 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.27 +0.34 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.77 +0.34 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.27 +0.34 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.77 +0.34 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.27 +0.32 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.79 +0.30 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.34 +0.28 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.93 +0.25 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.56 +0.23 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.22 +0.21 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.91 +0.19 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.63 +0.17 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.38 +0.14 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.97 +0.11 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.65 +0.07 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.43 +0.05 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.77 +0.34 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.27 +0.34 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.77 +0.32 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.30 +0.31 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.85 +0.29 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.43 +0.27 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.03 +0.26 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.66 +0.25 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.29 +0.22 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.96 +0.21 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.65 +0.20 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.35 +0.17 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.09 +0.17 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.84 +0.14 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.42 +0.12 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.08 +0.10 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.81 +0.07 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.59 +0.05 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.43 +0.03 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.31 +0.03 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.80 +0.31 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.35 +0.30 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.92 +0.29 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.50 +0.29 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.09 +0.27 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.70 +0.26 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.33 +0.25 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.96 +0.22 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.63 +0.22 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.31 +0.20 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.02 +0.20 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.73 +0.17 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.48 +0.18 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.23 +0.14 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.80 +0.12 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.44 +0.10 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.15 +0.09 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.91 +0.07 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.71 +0.05 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.55 +0.04 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.42 +0.03 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.33 +0.03 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
TOTAL CALL 66 1,269 +64
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 87 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 8 0
28AUG26 18.50 P 0.00 0.00 0.00 0.04 -0.05 33 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.10 -0.11 32 0 11 0
28AUG26 19.50 P 0.00 0.00 0.00 0.24 -0.18 32 0 21 0
28AUG26 20.00 P 0.57 0.57 0.57 0.45 -0.27 30 30 41 +30
28AUG26 21.00 P 0.00 0.00 0.00 1.19 -0.32 31 0 58 0
28AUG26 22.00 P 0.00 0.00 0.00 2.13 -0.34 30 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.12 -0.34 0 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 4.12 -0.34 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.12 -0.34 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.12 -0.34 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.12 -0.34 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.12 -0.34 69 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.12 -0.34 81 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.12 -0.34 91 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.12 -0.33 100 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.12 -0.33 109 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 13.12 -0.33 117 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.12 -0.33 125 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 15.11 -0.34 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.11 -0.34 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.11 -0.34 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.11 -0.34 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.11 -0.34 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 36 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 -0.05 30 0 23 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 -0.07 30 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 -0.12 30 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.40 -0.16 29 0 23 0
29SEP26 19.50 P 0.00 0.00 0.00 0.60 -0.20 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.84 -0.24 29 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 1.48 -0.26 30 0 32 0
29SEP26 22.00 P 0.00 0.00 0.00 2.27 -0.30 30 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.17 -0.33 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.13 -0.34 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.12 -0.34 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.12 -0.34 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.12 -0.34 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.12 -0.34 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.12 -0.34 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.12 -0.34 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.12 -0.33 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.12 -0.33 58 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.12 -0.33 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.12 -0.33 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.11 -0.34 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.11 -0.34 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.11 -0.34 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.11 -0.34 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.11 -0.34 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 24 0
29OCT26 16.50 P 0.00 0.00 0.00 0.08 -0.03 30 0 28 0
29OCT26 17.00 P 0.00 0.00 0.00 0.14 -0.05 30 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 0.22 -0.06 30 0 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.31 -0.10 30 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.44 -0.13 29 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 0.61 -0.17 29 0 17 0
29OCT26 19.50 P 0.00 0.00 0.00 0.82 -0.20 29 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.08 -0.22 30 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 1.68 -0.30 30 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.44 -0.26 30 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 3.26 -0.30 30 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.18 -0.32 30 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.14 -0.33 30 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.12 -0.34 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.12 -0.34 29 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.12 -0.34 34 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.12 -0.34 38 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.12 -0.34 41 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.12 -0.33 45 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.07 -0.04 27 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.12 -0.05 28 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.18 -0.06 28 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.27 -0.07 28 0 8 0
27NOV26 18.00 P 0.00 0.00 0.00 0.38 -0.10 27 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.52 -0.13 27 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.69 -0.17 27 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 0.91 -0.20 27 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.17 -0.23 28 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 1.79 -0.28 28 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.54 -0.22 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.30 -0.31 28 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.20 -0.32 28 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.15 -0.33 28 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.13 -0.33 29 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.12 -0.34 28 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.12 -0.34 32 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.12 -0.34 35 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.12 -0.34 38 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.12 -0.33 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 -0.03 27 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 -0.06 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.27 -0.07 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.38 -0.09 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.51 -0.11 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.67 -0.13 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.86 -0.15 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.08 -0.17 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.33 -0.19 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.92 -0.23 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.61 -0.27 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.40 -0.29 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.26 -0.31 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.18 -0.32 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.14 -0.33 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.12 -0.34 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.12 -0.34 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.12 -0.34 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.12 -0.34 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.12 -0.33 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.12 -0.33 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.12 -0.33 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.12 -0.33 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.11 -0.34 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.11 -0.34 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.11 -0.34 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.11 -0.34 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.11 -0.34 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.21 -0.05 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 -0.07 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.38 -0.08 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.50 -0.09 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.63 -0.12 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.79 -0.13 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.98 -0.14 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.17 -0.17 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.41 -0.17 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.66 -0.20 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.24 -0.22 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.90 -0.25 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.63 -0.28 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.44 -0.29 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.30 -0.31 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.21 -0.32 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.15 -0.34 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.13 -0.33 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.12 -0.34 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.12 -0.34 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.12 -0.33 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.12 -0.33 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.12 -0.33 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.12 -0.33 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.11 -0.34 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.11 -0.34 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.11 -0.34 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.11 -0.34 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.11 -0.34 45 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.20 -0.05 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.27 -0.05 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.35 -0.07 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.45 -0.08 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.57 -0.09 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.70 -0.11 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.85 -0.12 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.02 -0.14 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.22 -0.15 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.43 -0.17 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.67 -0.17 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.92 -0.20 28 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.49 -0.22 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.13 -0.25 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.84 -0.27 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.61 -0.28 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.44 -0.30 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.31 -0.31 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.22 -0.32 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.16 -0.33 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.13 -0.34 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.12 -0.34 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.12 -0.33 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.12 -0.33 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.12 -0.33 33 0 0 0
TOTAL PUT 30 1,030 +30
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$ 3.240
28AUG26 2.30 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.64 -0.06 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.54 -0.06 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.44 -0.06 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.34 -0.06 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.24 -0.06 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.15 -0.05 27 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.04 -0.02 34 0 53 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 -0.02 30 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 166 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 66 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 88 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 103 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 111 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 123 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 136 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.64 -0.06 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.54 -0.06 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.44 -0.06 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.34 -0.06 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.25 -0.05 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.17 -0.04 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.07 -0.02 30 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 -0.01 33 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.01 32 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.64 -0.06 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.54 -0.06 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.44 -0.06 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.35 -0.05 31 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.26 -0.04 29 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 0.00 31 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 32 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.64 -0.06 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.54 -0.06 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.44 -0.06 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.36 -0.04 31 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.29 -0.04 31 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27NOV26 3.90 C 0.03 0.03 0.03 0.03 -0.01 32 10 30 +10
27NOV26 4.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.64 -0.06 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.54 -0.06 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.47 -0.03 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.38 -0.04 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 -0.01 31 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 -0.02 30 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 -0.01 27 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.75 -0.05 33 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.66 -0.04 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.58 -0.04 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.51 -0.04 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.44 -0.04 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.38 -0.04 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 -0.03 29 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 -0.04 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 -0.03 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.20 -0.03 29 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 -0.02 29 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 -0.03 29 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 -0.02 29 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 -0.02 29 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 -0.02 27 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.90 C 0.02 0.02 0.02 0.01 0.00 29 20 20 +20
30MAR27 5.00 C 0.02 0.02 0.02 0.01 0.00 30 20 20 +20
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.87 -0.05 33 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.79 -0.04 32 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.72 -0.04 33 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.64 -0.04 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.58 -0.03 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.52 -0.04 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.46 -0.04 31 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.41 -0.03 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 -0.03 30 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.28 -0.03 30 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.24 -0.02 30 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 -0.02 30 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 -0.01 30 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
TOTAL CALL 50 1,696 +50
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 118 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 91 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 135 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 +0.01 33 0 122 0
28AUG26 3.20 P 0.10 0.10 0.10 0.11 +0.03 35 4 204 -4
28AUG26 3.30 P 0.00 0.00 0.00 0.18 +0.04 31 0 172 0
28AUG26 3.40 P 0.00 0.00 0.00 0.27 +0.05 29 0 86 0
28AUG26 3.50 P 0.00 0.00 0.00 0.38 +0.06 53 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.48 +0.06 63 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.58 +0.06 72 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.68 +0.06 81 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.78 +0.05 89 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.88 +0.05 97 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.98 +0.05 105 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 1.08 +0.05 112 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.17 +0.04 93 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.27 +0.05 99 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.37 +0.04 105 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.47 +0.04 110 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.57 +0.04 116 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.67 +0.05 121 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.77 +0.05 126 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.87 +0.04 131 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 2.12 +0.05 144 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.37 +0.05 155 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.62 +0.05 166 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.87 +0.05 177 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 30 0 10 0
29SEP26 3.00 P 0.06 0.06 0.06 0.07 +0.01 31 40 98 0
29SEP26 3.10 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 +0.02 30 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 +0.02 28 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.30 +0.03 29 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.39 +0.04 31 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.48 +0.04 32 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.58 +0.05 36 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.68 +0.05 41 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.78 +0.05 44 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.88 +0.05 48 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.98 +0.05 52 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 1.08 +0.05 56 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.17 +0.04 48 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.27 +0.05 51 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.37 +0.04 54 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.47 +0.04 57 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.57 +0.04 60 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.67 +0.05 62 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.77 +0.05 65 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.88 +0.05 80 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 2.12 +0.05 73 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.37 +0.05 79 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.62 +0.05 85 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.88 +0.06 105 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 3.12 +0.05 95 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.37 +0.06 100 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.62 +0.05 105 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.87 +0.07 110 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.12 +0.07 114 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.36 +0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.61 +0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.86 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.11 +0.06 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.07 +0.01 31 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 25 0
29OCT26 3.10 P 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.19 +0.02 29 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.25 +0.02 28 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.33 +0.04 30 0 4 0
29OCT26 3.50 P 0.00 0.00 0.00 0.41 +0.04 30 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.49 +0.04 29 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.58 +0.04 29 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.68 +0.04 32 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.78 +0.05 36 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.88 +0.05 39 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.98 +0.05 42 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.08 +0.05 44 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.17 +0.04 39 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.27 +0.05 42 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.37 +0.04 44 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.47 +0.04 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.57 +0.04 48 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.67 +0.05 50 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.36 +0.03 31 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.43 +0.02 30 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.51 +0.03 30 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.59 +0.02 29 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.68 +0.03 28 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.78 +0.04 31 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.88 +0.04 34 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.98 +0.05 36 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.08 +0.05 39 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.17 +0.04 35 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 +0.01 32 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 30 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 +0.01 31 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.31 +0.02 30 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.37 +0.02 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.45 +0.02 30 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.52 +0.03 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.59 +0.02 26 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.69 +0.03 28 0 49 0
30DEC26 3.90 P 0.00 0.00 0.00 0.78 +0.03 28 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.88 +0.04 30 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.98 +0.04 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.08 +0.05 35 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.17 +0.04 32 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.27 +0.05 34 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.37 +0.04 35 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.47 +0.04 37 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.57 +0.04 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.67 +0.05 41 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.77 +0.05 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.88 +0.05 50 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 2.12 +0.05 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.37 +0.05 52 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.62 +0.05 55 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.88 +0.06 65 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 3.12 +0.05 61 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.37 +0.06 65 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.62 +0.05 67 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.87 +0.07 70 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.12 +0.07 73 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.42 +0.02 29 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.49 +0.02 29 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.56 +0.02 28 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.63 +0.01 27 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.72 +0.03 29 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.80 +0.03 28 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.89 +0.03 28 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.98 +0.03 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.08 +0.04 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.17 +0.03 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.27 +0.04 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.37 +0.04 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.47 +0.04 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.57 +0.04 33 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.67 +0.05 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.77 +0.05 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.88 +0.05 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.12 +0.05 40 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.37 +0.05 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.62 +0.05 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.88 +0.06 54 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.12 +0.05 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.37 +0.06 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.62 +0.05 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.87 +0.07 59 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.21 +0.01 30 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.34 +0.01 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.53 +0.03 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.59 +0.02 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.67 +0.02 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.75 +0.02 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.83 +0.03 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.91 +0.03 28 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.99 +0.02 27 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.08 +0.03 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.19 +0.04 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.28 +0.05 29 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.37 +0.04 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.47 +0.04 29 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.57 +0.04 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.67 +0.05 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.77 +0.05 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.88 +0.05 37 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.12 +0.05 36 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.37 +0.05 39 0 0 0
TOTAL PUT 44 3,652 -4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 202.000
21AUG26 147.00 C 0.00 0.00 0.00 55.02 -3.22 0 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 54.02 -3.22 0 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 53.02 -3.22 0 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 52.02 -3.22 0 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 49.52 -3.22 0 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 47.02 -3.22 0 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 44.53 -3.21 110 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 42.03 -3.21 103 0 0 0
21AUG26 162.50 C 0.00 0.00 0.00 39.53 -3.21 96 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 37.03 -3.21 88 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 34.53 -3.21 81 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 32.03 -3.21 75 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 29.53 -3.21 68 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 27.03 -3.21 61 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 24.53 -3.22 54 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 22.03 -3.23 48 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 19.54 -3.24 52 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 17.06 -3.26 52 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 14.62 -3.28 53 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 12.23 -3.31 53 0 2 0
21AUG26 192.50 C 0.00 0.00 0.00 10.25 -3.01 63 0 1 0
21AUG26 195.00 C 0.00 0.00 0.00 8.06 -2.79 59 0 2 0
21AUG26 197.50 C 0.00 0.00 0.00 6.10 -2.74 56 0 3 0
21AUG26 200.00 C 0.00 0.00 0.00 4.42 -2.64 55 0 41 0
21AUG26 202.50 C 3.55 3.55 3.55 3.05 -2.46 54 10 94 0
21AUG26 205.00 C 2.30 2.30 2.30 2.00 -2.18 54 10 79 0
21AUG26 207.50 C 3.08 3.08 2.50 1.24 -1.84 54 2 32 0
21AUG26 210.00 C 1.00 1.00 0.66 0.69 -1.52 52 4 36 -2
21AUG26 212.50 C 0.47 0.47 0.47 0.40 -1.13 53 3 80 +3
21AUG26 215.00 C 1.50 1.50 0.34 0.21 -0.89 53 28 37 +6
21AUG26 217.50 C 0.00 0.00 0.00 0.11 -0.56 54 0 80 0
21AUG26 220.00 C 0.00 0.00 0.00 0.05 -0.40 54 0 200 0
21AUG26 222.50 C 0.00 0.00 0.00 0.03 -0.25 56 0 11 0
21AUG26 225.00 C 0.00 0.00 0.00 0.01 -0.15 54 0 0 0
21AUG26 227.50 C 0.00 0.00 0.00 0.01 -0.09 59 0 0 0
21AUG26 230.00 C 0.00 0.00 0.00 0.01 -0.05 64 0 8 0
21AUG26 232.50 C 0.00 0.00 0.00 0.01 -0.02 69 0 15 0
21AUG26 235.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 0 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 87 0 0 0
21AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 0.01 - 108 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 107.07 -3.21 135 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 104.57 -3.21 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 102.07 -3.21 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 99.57 -3.21 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 97.08 -3.20 127 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 94.58 -3.21 118 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 92.08 -3.21 103 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 89.58 -3.21 0 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 87.08 -3.21 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 84.58 -3.21 0 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 82.09 -3.21 101 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 79.59 -3.21 92 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 77.09 -3.21 0 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 74.59 -3.21 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 72.09 -3.21 0 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 69.60 -3.21 84 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 67.10 -3.21 77 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 64.60 -3.21 68 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 62.10 -3.21 0 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 59.60 -3.21 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 57.10 -3.22 0 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 54.61 -3.21 63 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 52.11 -3.21 56 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 49.61 -3.21 0 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 47.11 -3.22 0 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 44.62 -3.21 53 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 42.12 -3.21 48 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 39.62 -3.22 43 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 37.13 -3.22 46 0 6 0
28AUG26 167.50 C 0.00 0.00 0.00 34.65 -3.21 48 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 32.17 -3.22 47 0 1 0
28AUG26 172.50 C 0.00 0.00 0.00 29.71 -3.21 47 0 16 0
28AUG26 175.00 C 0.00 0.00 0.00 27.27 -3.21 47 0 46 0
28AUG26 177.50 C 0.00 0.00 0.00 24.86 -3.20 47 0 45 0
28AUG26 180.00 C 0.00 0.00 0.00 22.50 -3.18 47 0 74 0
28AUG26 182.50 C 0.00 0.00 0.00 20.19 -3.15 47 0 19 0
28AUG26 185.00 C 0.00 0.00 0.00 17.75 -3.25 43 0 447 0
28AUG26 187.50 C 0.00 0.00 0.00 15.82 -3.06 47 0 45 0
28AUG26 190.00 C 0.00 0.00 0.00 13.80 -2.97 47 0 64 0
28AUG26 192.50 C 0.00 0.00 0.00 11.90 -2.88 47 0 123 0
28AUG26 195.00 C 0.00 0.00 0.00 10.15 -2.75 47 0 104 0
28AUG26 197.50 C 0.00 0.00 0.00 8.55 -2.60 47 0 90 0
28AUG26 200.00 C 0.00 0.00 0.00 7.32 -2.18 49 0 58 0
28AUG26 205.00 C 5.71 5.71 4.73 4.87 -1.71 48 16 112 -13
28AUG26 210.00 C 4.85 4.85 3.21 3.07 -1.41 48 21 166 +2
28AUG26 215.00 C 3.22 3.22 1.87 1.83 -1.13 48 35 60 +27
28AUG26 220.00 C 0.00 0.00 0.00 1.04 -0.89 47 0 66 0
28AUG26 225.00 C 0.00 0.00 0.00 0.55 -0.60 47 0 66 0
28AUG26 230.00 C 0.00 0.00 0.00 0.28 -0.38 47 0 47 0
28AUG26 235.00 C 0.47 0.47 0.47 0.14 -0.22 47 30 46 +30
28AUG26 240.00 C 0.00 0.00 0.00 0.06 -0.13 47 0 15 0
28AUG26 245.00 C 0.00 0.00 0.00 0.03 -0.07 48 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 122.26 -3.21 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 119.77 -3.21 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 117.28 -3.21 69 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 114.79 -3.20 73 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 112.30 -3.20 73 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 109.80 -3.21 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 107.31 -3.21 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 104.82 -3.21 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 102.33 -3.21 59 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 99.84 -3.21 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 97.35 -3.20 60 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 94.85 -3.21 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 92.36 -3.21 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 89.87 -3.21 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 87.38 -3.21 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 84.89 -3.21 50 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 82.40 -3.21 49 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 79.91 -3.21 48 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 77.42 -3.21 47 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 74.94 -3.21 49 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 72.45 -3.21 48 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 69.97 -3.21 48 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 67.49 -3.14 47 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 66.01 -2.23 74 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 62.57 -4.14 48 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 59.88 -3.44 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 57.44 -3.44 0 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 55.02 -3.43 37 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 52.61 -3.42 40 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 50.22 -3.42 42 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 48.32 -2.95 51 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 44.65 -4.27 0 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 43.21 -3.40 45 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 40.93 -3.39 45 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 39.09 -2.04 49 0 126 0
29SEP26 167.50 C 0.00 0.00 0.00 36.86 -3.02 48 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 34.74 -2.98 48 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 33.13 -2.48 51 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 30.68 -2.88 48 0 458 0
29SEP26 177.50 C 0.00 0.00 0.00 28.73 -2.83 48 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 26.86 -2.77 48 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 25.05 -2.71 48 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 23.31 -2.64 48 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 21.65 -2.56 48 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 20.06 -2.49 48 0 17 0
29SEP26 192.50 C 0.00 0.00 0.00 18.54 -2.41 48 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 17.11 -2.32 48 0 8 0
29SEP26 197.50 C 15.64 15.64 15.64 15.64 -2.35 48 6 34 +1
29SEP26 200.00 C 0.00 0.00 0.00 14.66 -1.61 49 0 75 0
29SEP26 205.00 C 12.39 12.39 12.39 12.47 -1.36 50 1 48 -1
29SEP26 210.00 C 10.11 10.11 10.11 10.38 -1.32 49 1 27 -1
29SEP26 215.00 C 0.00 0.00 0.00 8.56 -1.30 49 0 14 0
29SEP26 220.00 C 0.00 0.00 0.00 7.00 -1.28 49 0 12 0
29SEP26 225.00 C 7.15 7.25 5.90 5.67 -1.26 49 9 10 +5
29SEP26 230.00 C 0.00 0.00 0.00 4.57 -1.10 49 0 9 0
29SEP26 235.00 C 4.87 4.87 4.87 3.65 -0.95 49 2 52 +2
29SEP26 240.00 C 3.28 3.28 3.28 2.90 -0.81 49 15 19 +15
29SEP26 245.00 C 0.00 0.00 0.00 2.28 -0.69 49 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 1.79 -0.57 49 0 19 0
29OCT26 125.00 C 0.00 0.00 0.00 77.87 -3.21 49 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 75.43 -3.22 49 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 73.01 -3.21 49 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 70.59 -3.21 49 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 68.20 -3.21 49 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 66.01 -3.01 52 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 63.46 -3.25 49 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 61.12 -3.20 49 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 58.81 -3.19 49 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 56.53 -3.18 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 54.28 -3.17 49 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 52.06 -3.16 49 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 49.87 -3.15 49 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 47.73 -3.13 49 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 45.63 -3.11 49 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 43.57 -3.09 49 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 41.56 -3.06 49 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 39.59 -3.04 49 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 37.68 -3.00 49 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 36.25 -2.54 51 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 34.00 -2.94 49 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 32.25 -2.90 49 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 30.55 -2.86 49 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 28.91 -2.81 49 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 27.33 -2.76 49 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 25.80 -2.71 49 0 34 0
29OCT26 190.00 C 0.00 0.00 0.00 24.34 -2.65 49 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 22.93 -2.60 49 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 21.58 -2.54 49 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 20.78 -1.53 50 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 19.40 -1.65 50 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 17.11 -1.60 50 0 58 0
29OCT26 210.00 C 0.00 0.00 0.00 15.12 -1.48 50 0 1 0
29OCT26 215.00 C 0.00 0.00 0.00 13.19 -1.52 50 0 2 0
29OCT26 220.00 C 0.00 0.00 0.00 11.46 -1.56 50 0 8 0
29OCT26 225.00 C 10.48 10.48 10.46 9.93 -1.42 50 2 30 0
29OCT26 230.00 C 0.00 0.00 0.00 8.57 -1.39 50 0 15 0
29OCT26 235.00 C 0.00 0.00 0.00 7.37 -1.42 50 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 6.32 -1.37 50 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 5.25 -1.40 49 0 2 0
29OCT26 250.00 C 0.00 0.00 0.00 4.47 -1.09 49 0 3 0
27NOV26 135.00 C 0.00 0.00 0.00 69.16 -3.17 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 66.88 -3.16 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 64.63 -3.14 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 62.41 -3.13 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 60.22 -3.11 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 58.06 -3.09 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 55.94 -3.07 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 53.85 -3.05 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 51.80 -3.03 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 49.79 -3.01 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 47.83 -2.97 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 45.90 -2.95 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 44.02 -2.92 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 42.19 -2.88 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 40.41 -2.84 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 38.67 -2.81 50 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 36.98 -2.76 50 0 30 0
27NOV26 177.50 C 0.00 0.00 0.00 35.33 -2.73 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 33.74 -2.68 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 32.20 -2.64 50 0 0 0
27NOV26 185.00 C 30.92 30.92 30.92 30.70 -2.59 50 6 26 0
27NOV26 187.50 C 0.00 0.00 0.00 29.26 -2.54 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 27.86 -2.50 50 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 26.52 -2.44 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 25.22 -2.39 50 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 23.97 -2.34 50 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 23.03 -1.95 50 0 15 0
27NOV26 205.00 C 0.00 0.00 0.00 20.95 -1.58 51 0 21 0
27NOV26 210.00 C 0.00 0.00 0.00 18.93 -1.52 51 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 17.01 -1.55 51 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 15.22 -1.61 51 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 13.59 -1.66 51 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 12.10 -1.66 51 0 16 0
27NOV26 235.00 C 0.00 0.00 0.00 10.76 -1.55 50 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 9.55 -1.44 50 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 8.22 -1.58 50 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 7.27 -1.20 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 122.86 -3.20 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 120.39 -3.20 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 117.92 -3.21 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 115.45 -3.21 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 112.99 -3.21 49 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 110.53 -3.21 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 108.07 -3.21 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 105.62 -3.21 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 103.17 -3.21 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 100.73 -3.21 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 98.30 -3.20 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 95.87 -3.21 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 93.46 -3.20 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 91.06 -3.19 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 88.67 -3.19 49 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 86.29 -3.19 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 83.93 -3.19 49 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 81.59 -3.18 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 79.50 -2.94 51 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 77.17 -2.97 50 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 74.86 -2.99 50 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 72.44 -3.15 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 70.33 -3.02 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 68.10 -3.04 49 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 65.90 -3.06 49 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 63.74 -3.07 49 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 61.61 -3.08 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 59.52 -3.08 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 57.51 -3.04 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 55.64 -2.89 49 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 53.44 -3.11 48 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 51.64 -2.97 49 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 49.63 -3.07 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 47.93 -2.91 49 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 45.97 -3.05 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 44.21 -3.02 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 42.68 -2.81 49 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 41.02 -2.78 49 0 0 0
30DEC26 175.00 C 41.20 41.20 41.20 39.40 -2.74 49 79 44 -35
30DEC26 177.50 C 0.00 0.00 0.00 37.82 -2.71 49 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 36.29 -2.67 49 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 34.87 -2.56 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 33.60 -2.35 49 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 32.19 -2.32 49 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 30.78 -2.16 49 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 29.16 -2.60 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 28.45 -2.00 49 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 27.26 -1.92 49 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 26.07 -1.88 49 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 23.93 -1.69 50 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 21.33 -2.11 49 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 19.99 -1.43 50 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 18.16 -1.92 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 16.48 -1.86 50 0 0 0
30DEC26 230.00 C 15.51 15.51 15.51 14.93 -1.76 49 1 0 -1
30DEC26 235.00 C 0.00 0.00 0.00 13.51 -1.66 49 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 12.21 -1.57 49 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 11.02 -1.48 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 9.65 -1.34 49 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 123.51 -3.20 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 121.08 -3.20 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 118.66 -3.20 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 116.24 -3.21 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 113.84 -3.20 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 111.44 -3.20 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 109.05 -3.20 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 106.68 -3.20 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 104.32 -3.19 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 101.97 -3.19 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 99.64 -3.19 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 97.32 -3.19 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 95.03 -3.18 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 92.75 -3.18 47 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 90.50 -3.17 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 88.27 -3.16 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 86.06 -3.15 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 83.88 -3.14 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 81.72 -3.13 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 79.59 -3.12 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 77.49 -3.11 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 75.41 -3.11 47 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 73.37 -3.09 47 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 71.36 -3.07 47 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 69.38 -3.06 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 67.44 -3.03 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 65.52 -3.02 47 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 63.65 -3.00 47 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 61.80 -2.98 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 60.51 -2.44 49 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 58.95 -2.21 49 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 56.49 -2.91 47 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 54.78 -2.89 47 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 53.12 -2.86 47 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 51.49 -2.83 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 49.90 -2.80 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 48.35 -2.77 47 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 46.83 -2.74 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 45.35 -2.71 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 43.90 -2.68 47 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 42.49 -2.65 47 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 41.12 -2.61 47 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 39.78 -2.58 47 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 38.48 -2.54 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 37.21 -2.51 47 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 35.97 -2.48 47 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 34.77 -2.45 47 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 33.61 -2.40 47 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 32.47 -2.37 47 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 30.30 -2.30 47 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 28.26 -2.22 47 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 26.74 -1.74 48 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 25.26 -1.33 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 23.52 -1.84 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 21.88 -1.91 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 20.34 -1.89 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 18.91 -0.95 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 17.56 -1.18 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 15.84 -1.61 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 109.77 -3.21 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 107.45 -3.22 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 105.18 -3.21 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 102.92 -3.22 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 100.67 -3.22 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 98.43 -3.21 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 96.27 -3.20 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 94.10 -3.21 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 91.94 -3.21 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 89.80 -3.19 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 87.75 -3.18 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 85.69 -3.19 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 83.64 -3.19 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 81.61 -3.18 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 79.67 -3.14 48 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 77.75 -3.14 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 75.83 -3.15 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 73.94 -3.14 48 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 72.05 -3.14 48 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 70.29 -3.07 48 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 68.53 -3.08 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 66.79 -3.07 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 65.06 -3.07 48 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 63.33 -3.07 48 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 61.71 -2.98 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 60.13 -2.98 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 58.57 -2.97 48 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 57.02 -2.97 48 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 55.47 -2.97 48 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 53.92 -2.98 47 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 52.54 -2.84 48 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 51.16 -2.84 48 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 49.80 -2.83 48 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 48.44 -2.84 48 0 15 0
29JUN27 180.00 C 48.95 48.95 48.95 47.07 -2.85 47 1 25 0
29JUN27 182.50 C 0.00 0.00 0.00 45.71 -2.85 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 44.49 -2.72 47 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 43.32 -2.66 48 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 42.15 -2.66 47 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 41.03 -2.62 48 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 41.02 -1.79 49 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 39.52 -1.99 49 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 38.62 -1.80 49 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 36.45 -2.11 49 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 34.48 -2.10 49 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 32.60 -1.63 49 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 30.69 -1.76 49 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 29.07 -1.69 49 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 27.45 -1.70 49 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 25.82 -1.82 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 24.27 -2.22 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 22.99 -1.99 48 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 21.08 -2.63 47 0 0 0
TOTAL CALL 282 14,001 +38
21AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
21AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
21AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 71 0 57 0
21AUG26 177.50 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
21AUG26 180.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 33 0
21AUG26 182.50 P 0.00 0.00 0.00 0.02 -0.02 56 0 40 0
21AUG26 185.00 P 0.00 0.00 0.00 0.04 -0.04 54 0 44 0
21AUG26 187.50 P 0.00 0.00 0.00 0.09 -0.07 53 0 4 0
21AUG26 190.00 P 0.25 0.27 0.25 0.21 -0.09 53 10 34 -6
21AUG26 192.50 P 0.00 0.00 0.00 0.40 -0.13 52 0 32 0
21AUG26 195.00 P 0.86 0.86 0.86 0.77 -0.10 52 2 63 0
21AUG26 197.50 P 1.11 1.45 1.11 1.35 -0.04 52 21 48 0
21AUG26 200.00 P 1.35 2.25 1.35 2.19 +0.09 52 8 23 -2
21AUG26 202.50 P 3.00 3.00 3.00 3.33 +0.31 51 1 16 +1
21AUG26 205.00 P 4.00 4.00 4.00 4.76 +0.58 50 2 4 +2
21AUG26 207.50 P 0.00 0.00 0.00 6.48 +0.89 49 0 1 0
21AUG26 210.00 P 0.00 0.00 0.00 8.42 +1.18 45 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 10.87 +1.79 53 0 0 0
21AUG26 215.00 P 0.00 0.00 0.00 13.18 +2.35 53 0 0 0
21AUG26 217.50 P 0.00 0.00 0.00 15.58 +2.63 53 0 0 0
21AUG26 220.00 P 0.00 0.00 0.00 18.03 +2.83 53 0 0 0
21AUG26 222.50 P 0.00 0.00 0.00 20.51 +2.98 54 0 0 0
21AUG26 225.00 P 0.00 0.00 0.00 23.00 +3.08 0 0 0 0
21AUG26 227.50 P 0.00 0.00 0.00 25.50 +3.14 0 0 0 0
21AUG26 230.00 P 0.00 0.00 0.00 28.00 +3.18 0 0 0 0
21AUG26 232.50 P 0.00 0.00 0.00 30.50 +3.19 0 0 0 0
21AUG26 235.00 P 0.00 0.00 0.00 33.00 +3.20 0 0 0 0
21AUG26 237.50 P 0.00 0.00 0.00 35.50 +3.20 0 0 0 0
21AUG26 240.00 P 0.00 0.00 0.00 38.00 +3.20 0 0 0 0
21AUG26 242.50 P 0.00 0.00 0.00 40.50 +3.20 0 0 0 0
21AUG26 245.00 P 0.00 0.00 0.00 43.00 +3.20 0 0 0 0
21AUG26 247.50 P 0.00 0.00 0.00 45.50 +3.20 0 0 0 0
21AUG26 250.00 P 0.00 0.00 0.00 48.00 +3.20 0 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 50.50 +3.20 0 0 0 0
21AUG26 255.00 P 0.00 0.00 0.00 53.00 - 0 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 152 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 147 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 133 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 128 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 119 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 115 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 111 0 85 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 107 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 103 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 98 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 95 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 91 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 87 0 28 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 83 0 64 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 80 0 34 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 76 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 69 0 47 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 52 0 11 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 49 0 76 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 46 0 86 0
28AUG26 167.50 P 0.00 0.00 0.00 0.03 0.00 48 0 58 0
28AUG26 170.00 P 0.00 0.00 0.00 0.05 0.00 47 0 22 0
28AUG26 172.50 P 0.00 0.00 0.00 0.09 0.00 48 0 64 0
28AUG26 175.00 P 0.00 0.00 0.00 0.15 +0.01 47 0 23 0
28AUG26 177.50 P 0.00 0.00 0.00 0.24 +0.02 47 0 54 0
28AUG26 180.00 P 0.00 0.00 0.00 0.38 +0.04 47 0 177 0
28AUG26 182.50 P 0.00 0.00 0.00 0.57 +0.06 47 0 43 0
28AUG26 185.00 P 0.73 0.91 0.73 0.85 +0.10 47 23 66 +21
28AUG26 187.50 P 1.05 1.35 1.05 1.18 +0.12 47 15 43 +15
28AUG26 190.00 P 1.60 1.60 1.60 1.61 +0.14 46 10 41 +10
28AUG26 192.50 P 0.00 0.00 0.00 2.20 +0.23 46 0 57 0
28AUG26 195.00 P 0.00 0.00 0.00 2.93 +0.31 46 0 59 0
28AUG26 197.50 P 3.63 3.63 3.40 3.80 +0.39 46 30 115 +15
28AUG26 200.00 P 0.00 0.00 0.00 4.83 +0.50 46 0 145 0
28AUG26 205.00 P 0.00 0.00 0.00 7.35 +0.74 45 0 47 0
28AUG26 210.00 P 0.00 0.00 0.00 10.86 +1.33 47 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 14.65 +2.00 47 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 18.89 +2.36 47 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 23.43 +2.65 47 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 28.18 +2.88 47 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 33.05 +3.01 47 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 38.19 +3.30 60 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 43.00 +3.18 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 48.00 +3.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 89 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 81 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 71 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 64 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 56 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 52 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 50 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 378 0
29SEP26 140.00 P 0.00 0.00 0.00 0.12 +0.02 49 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.15 +0.01 48 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.20 +0.01 48 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.28 +0.03 48 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.36 +0.02 48 0 458 0
29SEP26 152.50 P 0.00 0.00 0.00 0.48 +0.06 48 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.61 +0.06 48 0 2 0
29SEP26 157.50 P 0.83 0.83 0.83 0.78 +0.10 48 1 40 +1
29SEP26 160.00 P 0.00 0.00 0.00 1.00 +0.10 49 0 317 0
29SEP26 162.50 P 0.00 0.00 0.00 1.25 +0.15 49 0 16 0
29SEP26 165.00 P 1.56 1.56 1.56 1.53 +0.16 49 1 19 0
29SEP26 167.50 P 0.00 0.00 0.00 1.87 +0.22 49 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 2.21 +0.19 48 0 17 0
29SEP26 172.50 P 0.00 0.00 0.00 2.60 +0.19 48 0 18 0
29SEP26 175.00 P 0.00 0.00 0.00 3.06 +0.19 48 0 44 0
29SEP26 177.50 P 0.00 0.00 0.00 3.57 +0.19 48 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 4.17 +0.24 48 0 146 0
29SEP26 182.50 P 0.00 0.00 0.00 4.80 +0.19 48 0 55 0
29SEP26 185.00 P 0.00 0.00 0.00 5.57 +0.29 48 0 42 0
29SEP26 187.50 P 0.00 0.00 0.00 6.37 +0.40 48 0 1,015 0
29SEP26 190.00 P 7.08 7.08 7.08 7.23 +0.36 47 1 46 +1
29SEP26 192.50 P 8.50 8.50 8.50 8.50 +0.72 48 1 29 +1
29SEP26 195.00 P 0.00 0.00 0.00 9.22 +0.44 47 0 25 0
29SEP26 197.50 P 0.00 0.00 0.00 10.35 +0.52 47 0 38 0
29SEP26 200.00 P 11.20 11.35 11.20 11.54 +0.58 47 2 81 0
29SEP26 205.00 P 13.50 13.50 13.50 14.19 +0.71 47 1 15 +1
29SEP26 210.00 P 0.00 0.00 0.00 17.28 +0.85 48 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 20.15 +0.56 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 24.19 +1.85 48 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 27.91 +2.00 48 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 31.80 +2.11 48 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 35.96 +2.34 48 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 40.70 +1.78 51 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 44.62 +1.49 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 49.53 +2.01 51 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.15 -0.01 49 0 5 0
29OCT26 127.50 P 0.00 0.00 0.00 0.21 0.00 49 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.26 0.00 49 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.34 0.00 49 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.42 -0.01 49 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.53 0.00 49 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.66 0.00 49 0 154 0
29OCT26 142.50 P 0.00 0.00 0.00 0.80 +0.01 49 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.99 +0.02 49 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 1.19 +0.02 49 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 1.42 +0.05 49 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 1.70 +0.05 49 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 1.98 +0.05 49 0 30 0
29OCT26 157.50 P 0.00 0.00 0.00 2.35 +0.10 49 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 2.74 +0.10 49 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 3.13 +0.10 49 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 3.65 +0.17 49 0 1 0
29OCT26 167.50 P 0.00 0.00 0.00 4.16 +0.16 49 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 4.71 +0.19 49 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 5.38 +0.27 49 0 105 0
29OCT26 175.00 P 0.00 0.00 0.00 6.05 +0.27 49 0 45 0
29OCT26 177.50 P 0.00 0.00 0.00 6.75 +0.29 49 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 7.59 +0.40 49 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 8.49 +0.46 49 0 50 0
29OCT26 185.00 P 0.00 0.00 0.00 9.18 +0.41 49 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 10.14 +0.70 49 0 30 0
29OCT26 190.00 P 0.00 0.00 0.00 11.13 +0.50 48 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 12.21 +0.55 49 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 13.36 +0.60 49 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 14.76 +0.96 49 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 16.04 +0.85 49 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 18.79 +0.98 49 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 21.43 +0.76 49 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 24.19 +0.02 47 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 28.46 +1.75 50 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 32.17 +2.16 51 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 35.48 +1.12 50 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 39.40 +1.23 50 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 43.57 +1.46 51 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 47.20 +0.77 49 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 51.41 +2.13 49 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 1.09 +0.06 50 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.29 +0.06 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.50 +0.06 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.78 +0.09 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 2.07 +0.10 50 0 5 0
27NOV26 147.50 P 0.00 0.00 0.00 2.36 +0.10 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 2.76 +0.16 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 3.15 +0.15 50 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 3.55 +0.15 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 4.06 +0.24 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 4.59 +0.24 50 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 5.12 +0.24 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 5.73 +0.32 50 0 2 0
27NOV26 167.50 P 0.00 0.00 0.00 6.41 +0.35 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 7.10 +0.36 50 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 7.79 +0.36 50 0 7 0
27NOV26 175.00 P 0.00 0.00 0.00 8.64 +0.50 50 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 9.50 +0.50 50 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 10.36 +0.50 50 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 11.05 +0.33 49 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 12.00 +0.53 49 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 13.06 +0.66 49 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 14.18 +0.73 49 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 15.35 +0.72 49 0 16 0
27NOV26 195.00 P 16.90 16.90 16.90 16.54 +0.75 49 15 15 +15
27NOV26 197.50 P 0.00 0.00 0.00 17.81 +0.81 49 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 19.13 +0.87 49 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 21.92 +0.98 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 24.89 +1.07 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 28.28 +1.21 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 31.62 +1.31 51 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 35.16 +1.24 51 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 38.76 +1.36 51 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 42.22 +1.12 51 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 46.26 +1.10 51 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 50.51 +2.77 52 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 54.58 +1.43 52 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 0.00 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.03 0.00 48 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.04 0.00 48 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.06 0.00 49 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.08 0.00 48 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.11 +0.01 49 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.14 0.00 49 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.17 0.00 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.23 +0.01 49 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.29 +0.01 49 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.44 +0.01 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.54 +0.02 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.65 +0.02 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.79 +0.02 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.93 +0.03 49 0 90 0
30DEC26 127.50 P 1.27 1.27 1.27 1.15 +0.09 49 288 327 -42
30DEC26 130.00 P 0.00 0.00 0.00 1.32 +0.05 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.52 +0.05 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.78 +0.09 49 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 2.07 +0.08 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.37 +0.09 49 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 2.70 +0.13 49 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 3.10 +0.14 49 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 3.50 +0.14 49 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 3.90 +0.14 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 4.43 +0.23 49 0 205 0
30DEC26 155.00 P 0.00 0.00 0.00 4.96 +0.22 49 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 5.50 +0.23 49 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 6.08 +0.27 49 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 6.77 +0.34 49 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 7.46 +0.34 49 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 8.15 +0.33 49 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 8.91 +0.40 49 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 9.78 +0.48 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 10.65 +0.48 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 11.52 +0.48 49 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 12.44 +0.53 49 0 774 0
30DEC26 182.50 P 0.00 0.00 0.00 13.32 +0.48 48 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 14.18 +0.44 48 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 15.30 +0.59 48 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 16.46 +0.64 48 0 23 0
30DEC26 192.50 P 0.00 0.00 0.00 17.67 +0.71 48 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 18.93 +0.78 48 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 20.22 +0.84 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 21.57 +0.92 48 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 24.37 +1.02 48 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 27.35 +1.11 49 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 30.84 +1.46 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 34.17 +1.23 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 37.59 +1.29 50 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 41.08 +1.25 50 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 44.74 +1.19 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 48.56 +1.29 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 52.51 +2.75 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 56.53 +2.85 51 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.09 0.00 48 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 0.11 0.00 47 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 0.15 0.00 48 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 0.18 0.00 47 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 0.30 +0.01 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.36 +0.01 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.45 +0.01 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.54 +0.01 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.64 +0.01 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.78 +0.02 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.92 +0.02 47 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.07 +0.02 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.26 +0.04 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.47 +0.04 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.69 +0.04 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.92 +0.05 47 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.23 +0.08 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.53 +0.07 47 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 2.83 +0.07 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.19 +0.12 47 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 3.61 +0.12 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.02 +0.12 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.44 +0.12 47 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 4.93 +0.19 47 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 5.48 +0.20 47 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 6.03 +0.19 47 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 6.58 +0.19 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 7.17 +0.22 47 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 7.88 +0.30 47 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 8.59 +0.29 47 0 500 0
30MAR27 157.50 P 0.00 0.00 0.00 9.30 +0.29 47 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 10.02 +0.29 47 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 10.82 +0.38 47 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 11.71 +0.43 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 12.60 +0.43 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 13.49 +0.42 47 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 14.39 +0.43 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 15.38 +0.52 47 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 16.46 +0.60 47 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.54 +0.60 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 18.62 +0.59 47 0 6 0
30MAR27 185.00 P 0.00 0.00 0.00 19.54 +0.52 47 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 20.75 +0.67 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 21.95 +0.70 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 23.21 +0.75 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 24.51 +0.80 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 25.84 +0.85 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 27.21 +0.89 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 30.04 +0.98 47 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 33.01 +1.05 47 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 36.05 +1.05 48 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 39.20 +0.92 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 42.96 +1.80 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 45.80 +1.30 47 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 49.20 +1.35 47 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 52.88 +1.57 47 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 56.57 +1.58 47 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 60.29 +1.60 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 1.02 -0.01 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.17 -0.02 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.38 -0.01 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.60 -0.01 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.83 0.00 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 2.06 0.00 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.38 +0.01 48 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.69 +0.01 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 3.01 +0.01 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.34 +0.02 48 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.77 +0.04 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.20 +0.04 48 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.62 +0.02 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.06 +0.03 48 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.59 +0.08 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.16 +0.08 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.73 +0.08 48 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.30 +0.08 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 7.87 +0.07 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 8.60 +0.15 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.32 +0.14 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 10.05 +0.14 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 10.78 +0.14 48 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 11.51 +0.14 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 12.38 +0.25 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 13.29 +0.26 48 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 14.19 +0.25 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 15.10 +0.25 48 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 16.01 +0.25 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 16.94 +0.26 48 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 18.03 +0.39 48 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 19.12 +0.39 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.22 +0.39 48 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 21.31 +0.38 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 22.41 +0.38 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 23.52 +0.38 48 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 24.21 +0.61 47 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 25.29 +0.55 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 26.67 +0.68 47 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 27.97 +0.72 47 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 29.30 +0.78 47 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 30.67 +0.82 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 32.07 +0.86 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 34.94 +0.94 47 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 37.92 +0.99 47 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 40.38 +0.43 46 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 43.57 +0.46 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 47.06 +0.69 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 51.22 +1.79 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 54.57 +1.03 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 58.01 +1.11 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 61.68 +1.31 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 65.36 +1.31 47 0 0 0
TOTAL PUT 432 15,300 +33
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$ 47.900
21AUG26 35.00 C 0.00 0.00 0.00 12.91 -0.79 154 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 12.41 -0.74 148 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 11.91 -0.84 141 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 11.41 -0.84 135 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 10.91 -0.84 128 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 10.41 -0.71 122 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 9.91 -0.68 115 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 9.41 -0.76 109 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 8.91 -0.78 103 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 8.41 -0.78 97 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 7.91 -0.68 91 0 20 0
21AUG26 40.50 C 0.00 0.00 0.00 7.41 -0.68 85 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 6.91 -0.68 79 0 20 0
21AUG26 41.50 C 0.00 0.00 0.00 6.41 -0.68 73 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 5.91 -0.69 68 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 5.41 -0.69 62 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 4.92 -0.69 68 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 4.42 -0.70 61 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 3.94 -0.70 64 0 16 0
21AUG26 44.50 C 0.00 0.00 0.00 3.46 -0.71 63 0 45 0
21AUG26 45.00 C 0.00 0.00 0.00 3.00 -0.71 63 0 36 0
21AUG26 45.50 C 0.00 0.00 0.00 2.53 -0.78 59 0 51 0
21AUG26 46.00 C 1.92 1.92 1.92 2.15 -0.74 64 10 45 -10
21AUG26 46.50 C 2.62 2.62 2.05 1.75 -0.73 62 2 88 0
21AUG26 47.00 C 1.88 1.88 1.88 1.42 -0.69 63 5 104 0
21AUG26 47.50 C 2.19 2.19 0.97 1.12 -0.67 64 31 61 0
21AUG26 48.00 C 0.75 0.75 0.71 0.85 -0.57 63 41 94 -1
21AUG26 48.50 C 1.15 1.61 0.57 0.62 -0.55 62 31 107 -4
21AUG26 49.00 C 0.92 0.98 0.92 0.50 -0.46 66 42 114 -2
21AUG26 49.50 C 0.00 0.00 0.00 0.38 -0.38 67 0 108 0
21AUG26 50.00 C 0.65 0.90 0.24 0.28 -0.34 68 45 178 +4
21AUG26 51.00 C 0.50 0.50 0.50 0.16 -0.22 72 1 118 +1
21AUG26 52.00 C 0.12 0.12 0.10 0.09 -0.13 75 19 102 -2
21AUG26 53.00 C 0.09 0.09 0.08 0.05 -0.08 78 29 168 -1
21AUG26 54.00 C 0.06 0.06 0.06 0.03 -0.05 82 30 120 +30
21AUG26 55.00 C 0.05 0.05 0.05 0.02 -0.02 87 30 113 +30
21AUG26 56.00 C 0.04 0.04 0.04 0.01 -0.02 88 30 105 +30
21AUG26 57.00 C 0.04 0.04 0.04 0.01 -0.01 97 45 45 +45
21AUG26 58.00 C 0.03 0.03 0.03 0.01 0.00 105 30 30 +30
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 - 144 0 0 -
21AUG26 64.00 C 0.00 0.00 0.00 0.01 - 152 0 0 -
21AUG26 65.00 C 0.00 0.00 0.00 0.01 - 159 0 0 -
21AUG26 66.00 C 0.00 0.00 0.00 0.01 - 166 0 0 -
21AUG26 67.00 C 0.00 0.00 0.00 0.01 - 173 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 26.92 -0.68 181 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 25.92 -0.68 169 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 24.98 -0.77 217 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 23.91 -0.82 0 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 23.01 -0.84 206 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 21.92 -0.75 121 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 20.92 -0.81 107 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 19.92 -0.67 0 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 18.92 -0.96 0 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 17.96 -0.81 135 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 16.92 -0.82 0 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 15.92 -0.82 0 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 14.92 -0.69 0 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 13.93 -0.74 81 0 384 0
28AUG26 35.00 C 0.00 0.00 0.00 12.92 -0.78 0 0 326 0
28AUG26 36.00 C 0.00 0.00 0.00 11.91 -0.87 0 0 285 0
28AUG26 37.00 C 0.00 0.00 0.00 10.94 -0.86 69 0 247 0
28AUG26 38.00 C 0.00 0.00 0.00 10.10 -0.57 96 0 726 0
28AUG26 39.00 C 0.00 0.00 0.00 8.98 -0.93 69 0 626 0
28AUG26 40.00 C 0.00 0.00 0.00 8.02 -0.70 68 0 883 0
28AUG26 41.00 C 0.00 0.00 0.00 7.08 -0.61 67 0 947 0
28AUG26 42.00 C 6.18 6.18 6.18 6.17 -0.75 67 3 768 0
28AUG26 43.00 C 5.00 5.00 5.00 5.24 -0.59 63 5 314 0
28AUG26 44.00 C 5.35 5.35 4.30 4.60 -0.37 71 6 582 -4
28AUG26 45.00 C 3.50 3.50 3.50 3.70 -0.48 64 2 458 +2
28AUG26 46.00 C 2.96 2.96 2.96 2.94 -0.53 61 15 327 0
28AUG26 47.00 C 3.40 3.40 2.25 2.44 -0.40 65 9 1,145 +4
28AUG26 48.00 C 2.11 2.85 1.63 1.87 -0.42 63 517 808 +380
28AUG26 49.00 C 1.69 1.98 1.23 1.40 -0.41 62 92 499 -81
28AUG26 50.00 C 1.40 1.63 0.92 1.11 -0.35 64 205 588 -114
28AUG26 52.50 C 0.67 1.00 0.47 0.55 -0.22 66 614 966 +387
28AUG26 55.00 C 0.52 0.52 0.25 0.25 -0.17 67 124 423 +73
28AUG26 57.50 C 0.29 0.29 0.27 0.11 -0.12 69 31 349 +30
28AUG26 60.00 C 0.13 0.13 0.13 0.05 -0.08 71 2 95 0
28AUG26 62.50 C 0.10 0.10 0.05 0.03 -0.04 76 12 121 -12
28AUG26 65.00 C 0.07 0.07 0.07 0.01 - 74 4 4 -
28AUG26 67.50 C 0.00 0.00 0.00 0.01 - 83 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 26.94 -0.80 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 25.98 -0.62 84 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 24.98 -0.80 75 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 23.97 -0.76 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 23.01 -0.84 82 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.98 -0.95 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.98 -0.76 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.97 -0.70 0 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 19.03 -0.85 66 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 18.07 -0.71 69 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 17.12 -0.70 71 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 16.10 -0.75 64 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 15.03 -0.80 48 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 14.19 -0.79 62 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 13.01 -0.84 0 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 11.91 -0.94 0 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 11.16 -0.99 47 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 10.22 -0.86 46 0 808 0
29SEP26 39.00 C 0.00 0.00 0.00 9.36 -0.78 48 0 1,830 0
29SEP26 40.00 C 0.00 0.00 0.00 8.41 -0.93 45 0 2,168 0
29SEP26 41.00 C 0.00 0.00 0.00 7.78 -0.67 51 0 667 0
29SEP26 42.00 C 0.00 0.00 0.00 7.01 -0.55 51 0 528 0
29SEP26 43.00 C 6.20 6.20 6.20 6.30 -0.51 52 3 821 0
29SEP26 44.00 C 4.36 4.36 4.36 5.63 -0.48 52 5 123 -5
29SEP26 45.00 C 5.71 5.71 5.57 5.02 -0.44 52 17 4,044 -15
29SEP26 46.00 C 4.88 4.88 4.88 4.44 -0.42 52 2 230 -2
29SEP26 47.00 C 4.54 4.58 3.82 3.97 -0.34 54 18 341 -8
29SEP26 48.00 C 3.81 3.81 3.50 3.49 -0.32 54 2 879 +1
29SEP26 49.00 C 3.81 3.81 3.49 3.09 -0.26 54 19 153 0
29SEP26 50.00 C 3.00 3.35 2.45 2.71 -0.24 55 52 1,908 -17
29SEP26 52.50 C 1.93 1.95 1.90 1.98 -0.17 56 43 1,105 0
29SEP26 55.00 C 1.75 1.77 1.30 1.46 -0.15 58 128 346 +43
29SEP26 57.50 C 0.96 0.96 0.96 1.09 -0.11 60 25 226 +25
29SEP26 60.00 C 0.89 0.89 0.71 0.81 -0.08 62 40 309 +40
29SEP26 62.50 C 0.81 0.81 0.56 0.60 -0.07 63 74 762 +55
29SEP26 65.00 C 0.61 0.61 0.44 0.45 - 64 89 89 -
29SEP26 67.50 C 0.42 0.47 0.33 0.35 - 66 165 165 -
29SEP26 70.00 C 0.27 0.28 0.25 0.27 - 67 156 156 -
29OCT26 26.00 C 0.00 0.00 0.00 22.11 -0.98 65 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 21.13 -0.95 64 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 20.07 -0.99 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 19.18 -0.97 61 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 18.13 -0.88 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 17.13 -0.94 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 16.26 -0.85 55 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 15.25 -0.90 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 14.31 -0.91 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.41 -0.88 50 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 12.53 -0.88 50 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.65 -0.90 50 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 10.82 -0.87 50 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 10.01 -0.89 50 0 87 0
29OCT26 40.00 C 0.00 0.00 0.00 9.27 -0.80 51 0 74 0
29OCT26 41.00 C 0.00 0.00 0.00 8.55 -0.73 51 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 7.79 -0.78 50 0 46 0
29OCT26 43.00 C 0.00 0.00 0.00 7.15 -0.51 51 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 6.54 -0.49 51 0 136 0
29OCT26 45.00 C 0.00 0.00 0.00 5.98 -0.45 51 0 72 0
29OCT26 46.00 C 0.00 0.00 0.00 5.47 -0.41 52 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 5.01 -0.36 52 0 153 0
29OCT26 48.00 C 5.00 5.00 4.31 4.55 -0.36 53 31 116 +16
29OCT26 49.00 C 3.88 3.88 3.88 4.18 -0.25 53 16 189 +16
29OCT26 50.00 C 4.03 4.03 4.03 3.79 -0.24 54 2 118 0
29OCT26 52.50 C 2.74 2.74 2.74 3.00 -0.19 55 3 80 0
29OCT26 55.00 C 0.00 0.00 0.00 2.38 -0.16 56 0 101 0
29OCT26 57.50 C 0.00 0.00 0.00 1.89 -0.14 57 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 1.52 -0.09 58 0 4 0
29OCT26 62.50 C 1.32 1.42 1.32 1.25 -0.02 60 50 308 +50
29OCT26 65.00 C 1.07 1.07 1.05 1.03 - 61 30 30 -
29OCT26 67.50 C 0.00 0.00 0.00 0.86 - 63 0 0 -
29OCT26 70.00 C 0.59 0.66 0.59 0.72 - 64 209 209 -
27NOV26 29.00 C 0.00 0.00 0.00 19.36 -0.83 58 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 18.30 -0.92 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 17.50 -0.79 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 16.47 -0.89 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 15.56 -0.88 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 14.67 -0.88 51 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 13.81 -0.68 51 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 12.98 -0.83 51 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.15 -0.85 51 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 11.37 -0.80 51 0 15 0
27NOV26 39.00 C 12.20 12.20 10.66 10.73 -0.56 53 45 374 +45
27NOV26 40.00 C 0.00 0.00 0.00 9.89 -0.85 51 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.20 -0.83 51 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 8.54 -0.78 51 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 7.96 -0.64 52 0 34 0
27NOV26 44.00 C 0.00 0.00 0.00 7.41 -0.60 52 0 75 0
27NOV26 45.00 C 0.00 0.00 0.00 6.87 -0.51 52 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 6.35 -0.48 52 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.91 -0.36 53 0 46 0
27NOV26 48.00 C 0.00 0.00 0.00 5.48 -0.35 53 0 45 0
27NOV26 49.00 C 0.00 0.00 0.00 5.18 -0.20 55 0 38 0
27NOV26 50.00 C 4.65 4.65 4.65 4.77 -0.21 54 1 27 +1
27NOV26 52.50 C 0.00 0.00 0.00 3.86 -0.24 54 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 3.18 -0.22 55 0 63 0
27NOV26 57.50 C 0.00 0.00 0.00 2.67 -0.20 56 0 173 0
27NOV26 60.00 C 2.23 2.23 2.23 2.24 -0.13 57 7 210 +7
27NOV26 62.50 C 0.00 0.00 0.00 1.87 -0.09 58 0 80 0
27NOV26 65.00 C 1.70 1.70 1.47 1.58 - 59 60 60 -
27NOV26 67.50 C 0.00 0.00 0.00 1.35 - 60 0 0 -
27NOV26 70.00 C 1.33 1.33 1.33 1.17 - 62 17 17 -
30DEC26 21.00 C 0.00 0.00 0.00 27.13 -1.02 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 26.14 -1.04 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 25.16 -0.95 48 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 24.18 -1.06 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 23.21 -1.06 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 22.36 -0.90 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 21.37 -0.90 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.53 -0.84 58 0 9 0
30DEC26 29.00 C 19.96 19.96 19.55 19.55 -0.80 55 60 297 +56
30DEC26 30.00 C 0.00 0.00 0.00 18.66 -0.84 55 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 17.70 -0.88 53 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 16.82 -0.90 53 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 15.95 -0.89 52 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 15.10 -0.89 52 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 14.34 -0.77 53 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 13.48 -0.85 52 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 12.71 -0.84 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 11.97 -0.82 51 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 11.26 -0.79 51 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 10.81 -0.33 54 0 131 0
30DEC26 41.00 C 0.00 0.00 0.00 9.96 -0.64 52 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 9.30 -0.74 51 0 904 0
30DEC26 43.00 C 0.00 0.00 0.00 8.77 -0.54 52 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 8.16 -0.63 52 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 7.65 -0.51 52 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 7.16 -0.55 52 0 648 0
30DEC26 47.00 C 0.00 0.00 0.00 6.69 -0.41 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 6.31 -0.38 53 0 802 0
30DEC26 49.00 C 0.00 0.00 0.00 5.92 -0.39 53 0 165 0
30DEC26 50.00 C 0.00 0.00 0.00 5.54 -0.30 53 0 216 0
30DEC26 52.50 C 0.00 0.00 0.00 4.85 -0.11 55 0 277 0
30DEC26 55.00 C 0.00 0.00 0.00 4.00 -0.22 55 0 10 0
30DEC26 57.50 C 0.00 0.00 0.00 3.51 -0.07 56 0 19 0
30DEC26 60.00 C 0.00 0.00 0.00 2.94 -0.07 56 0 64 0
30DEC26 62.50 C 2.80 2.80 2.80 2.52 0.00 57 5 63 -5
30DEC26 65.00 C 0.00 0.00 0.00 2.18 - 58 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 1.89 - 59 0 0 -
30DEC26 70.00 C 1.83 1.83 1.83 1.63 - 59 25 25 -
30MAR27 21.00 C 0.00 0.00 0.00 27.63 -0.77 66 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 26.65 -0.81 63 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 25.76 -0.77 63 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 24.81 -0.79 61 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 23.90 -0.77 60 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 22.87 -0.89 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 21.98 -0.88 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 21.12 -0.85 55 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 20.22 -0.89 53 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 19.51 -0.75 55 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 18.66 -0.76 54 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 17.75 -0.86 53 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 17.01 -0.80 53 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 16.37 -0.67 54 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 15.52 -0.76 53 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 14.86 -0.70 53 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 14.09 -0.77 52 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 13.43 -0.75 52 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 12.80 -0.72 52 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 12.17 -0.73 52 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 11.58 -0.71 52 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 11.13 -0.57 53 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 10.53 -0.60 52 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 10.00 -0.53 52 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 9.51 -0.51 52 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 8.98 -0.56 52 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 8.54 -0.41 52 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 8.12 -0.40 52 0 79 0
30MAR27 49.00 C 0.00 0.00 0.00 7.81 -0.39 53 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 7.43 -0.38 53 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 6.59 -0.33 53 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 5.84 -0.32 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.19 -0.29 54 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 4.62 -0.27 55 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 4.09 -0.28 55 0 205 0
30MAR27 65.00 C 0.00 0.00 0.00 3.62 - 55 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 3.21 - 55 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 2.85 - 56 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 28.40 -0.38 72 0 22 0
29JUN27 22.00 C 0.00 0.00 0.00 26.71 -1.24 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 25.81 -1.14 50 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 24.92 -1.03 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 24.06 -0.91 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 23.21 -0.78 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 22.75 -0.29 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 21.94 -0.16 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 21.14 -0.04 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 20.46 +0.16 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 19.59 +0.15 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 18.83 +0.21 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 18.19 +0.35 55 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 17.43 +0.33 54 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.63 +0.24 53 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 15.98 +0.26 53 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 15.41 +0.31 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.77 +0.26 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.14 +0.19 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.57 +0.14 52 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 13.03 +0.08 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.43 -0.07 52 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 12.02 -0.06 53 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 11.53 -0.15 53 0 9 0
29JUN27 45.00 C 12.05 12.05 12.05 11.07 -0.25 53 2 161 +2
29JUN27 46.00 C 0.00 0.00 0.00 10.50 -0.48 52 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 10.08 -0.40 52 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 9.67 -0.39 52 0 20 0
29JUN27 49.00 C 9.18 9.18 9.18 9.29 -0.57 52 15 19 +15
29JUN27 50.00 C 0.00 0.00 0.00 9.06 -0.79 53 0 41 0
29JUN27 52.50 C 0.00 0.00 0.00 8.28 -0.31 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.51 -0.29 54 0 2 0
29JUN27 57.50 C 0.00 0.00 0.00 6.72 -0.37 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 6.22 -0.12 55 0 4 0
29JUN27 62.50 C 0.00 0.00 0.00 5.67 +0.02 55 0 20 0
29JUN27 65.00 C 0.00 0.00 0.00 5.17 - 55 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 4.72 - 55 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 4.32 - 56 0 0 -
TOTAL CALL 3,478 60,445 +1,135
21AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
21AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
21AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 48 0
21AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 72 0 34 0
21AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 26 0
21AUG26 43.50 P 0.03 0.03 0.03 0.02 -0.02 66 10 67 +10
21AUG26 44.00 P 0.00 0.00 0.00 0.03 -0.03 63 0 24 0
21AUG26 44.50 P 0.00 0.00 0.00 0.06 -0.02 64 0 39 0
21AUG26 45.00 P 0.12 0.12 0.12 0.09 -0.03 62 3 161 0
21AUG26 45.50 P 0.16 0.16 0.16 0.14 -0.03 61 19 97 +19
21AUG26 46.00 P 0.27 0.30 0.25 0.22 -0.03 61 101 129 +66
21AUG26 46.50 P 0.40 0.43 0.38 0.33 -0.02 61 92 131 +69
21AUG26 47.00 P 0.31 0.75 0.31 0.49 +0.02 62 60 81 +7
21AUG26 47.50 P 0.82 0.82 0.76 0.66 +0.03 60 130 145 +100
21AUG26 48.00 P 0.42 1.06 0.42 0.89 +0.08 59 132 109 +103
21AUG26 48.50 P 0.75 1.60 0.57 1.25 +0.19 64 41 27 +12
21AUG26 49.00 P 0.00 0.00 0.00 1.53 +0.20 61 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 1.92 +0.29 63 0 0 0
21AUG26 50.00 P 2.33 2.33 2.33 2.40 +0.42 71 11 11 +11
21AUG26 51.00 P 0.00 0.00 0.00 3.29 +0.49 77 0 15 0
21AUG26 52.00 P 0.00 0.00 0.00 4.18 +0.57 75 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 5.14 +0.69 77 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 6.12 +0.58 80 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 7.32 +0.87 140 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 8.35 +0.92 158 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 9.31 +0.88 164 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 10.24 +0.82 162 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 11.29 +0.87 183 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 12.22 +0.80 178 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 13.21 +0.79 185 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 14.32 +0.90 223 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 15.27 - 221 0 0 -
21AUG26 64.00 P 0.00 0.00 0.00 16.19 - 207 0 0 -
21AUG26 65.00 P 0.00 0.00 0.00 17.22 - 227 0 0 -
21AUG26 66.00 P 0.00 0.00 0.00 18.18 - 221 0 0 -
21AUG26 67.00 P 0.00 0.00 0.00 19.26 - 257 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 195 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 184 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 174 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 165 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 156 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 147 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 139 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 131 0 409 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 123 0 400 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 115 0 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,242 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 100 0 944 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,780 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 814 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 665 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 680 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 +0.01 73 0 471 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 +0.03 73 0 434 0
28AUG26 39.00 P 0.00 0.00 0.00 0.06 +0.04 71 0 796 0
28AUG26 40.00 P 0.00 0.00 0.00 0.10 +0.07 70 0 351 0
28AUG26 41.00 P 0.11 0.11 0.10 0.15 +0.09 67 7 192 -1
28AUG26 42.00 P 0.19 0.19 0.19 0.23 +0.11 66 12 130 -12
28AUG26 43.00 P 0.21 0.40 0.21 0.35 +0.13 65 53 339 +37
28AUG26 44.00 P 0.69 0.69 0.28 0.52 +0.15 64 936 552 -383
28AUG26 45.00 P 0.44 0.87 0.44 0.74 +0.16 63 470 577 +209
28AUG26 46.00 P 0.86 0.96 0.86 1.03 +0.17 62 23 415 0
28AUG26 47.00 P 1.18 1.49 0.90 1.40 +0.19 61 75 229 +20
28AUG26 48.00 P 1.31 1.92 1.31 1.86 +0.21 60 25 49 -2
28AUG26 49.00 P 1.81 2.48 1.55 2.44 +0.24 61 823 816 +770
28AUG26 50.00 P 2.13 3.12 2.13 3.15 +0.37 63 31 31 +31
28AUG26 52.50 P 0.00 0.00 0.00 5.10 +0.43 65 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 7.41 +0.60 73 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.77 +0.69 78 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.22 +0.71 86 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.61 +0.65 75 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.24 - 112 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 19.63 - 102 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 22.10 - 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 86 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 77 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,750 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,680 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 794 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 1,717 0
29SEP26 36.00 P 0.22 0.22 0.22 0.13 +0.03 50 1 1,629 -1
29SEP26 37.00 P 0.00 0.00 0.00 0.19 +0.03 50 0 1,277 0
29SEP26 38.00 P 0.00 0.00 0.00 0.28 +0.05 50 0 696 0
29SEP26 39.00 P 0.40 0.52 0.40 0.40 +0.06 51 92 662 +38
29SEP26 40.00 P 0.44 0.65 0.44 0.57 +0.09 51 25 2,276 -14
29SEP26 41.00 P 0.62 0.62 0.62 0.77 +0.12 52 60 705 +40
29SEP26 42.00 P 1.00 1.00 1.00 1.01 +0.15 52 1 216 +1
29SEP26 43.00 P 0.96 1.32 0.96 1.28 +0.16 52 64 156 +23
29SEP26 44.00 P 1.53 1.62 1.53 1.59 +0.19 52 7 100 -5
29SEP26 45.00 P 1.60 2.16 1.60 1.96 +0.22 52 38 282 +21
29SEP26 46.00 P 1.85 1.85 1.85 2.38 +0.26 52 17 254 +17
29SEP26 47.00 P 2.93 2.93 2.93 2.85 +0.28 52 40 1,073 0
29SEP26 48.00 P 2.93 2.93 2.93 3.38 +0.33 53 2 278 0
29SEP26 49.00 P 0.00 0.00 0.00 4.00 +0.40 54 0 76 0
29SEP26 50.00 P 4.54 4.54 4.54 4.61 +0.41 54 15 53 +15
29SEP26 52.50 P 5.68 5.68 5.68 6.43 +0.50 56 15 20 +15
29SEP26 55.00 P 0.00 0.00 0.00 8.42 +0.56 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.54 +0.63 60 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.79 +0.54 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.10 +0.64 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.46 - 66 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 19.85 - 67 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 22.31 - 71 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 0.00 50 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 0.00 47 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.03 0.00 47 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.05 0.00 47 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 0.08 0.00 47 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.18 0.00 48 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.27 +0.02 48 0 123 0
29OCT26 36.00 P 0.00 0.00 0.00 0.38 +0.03 49 0 451 0
29OCT26 37.00 P 0.63 0.63 0.63 0.51 +0.04 49 34 272 +34
29OCT26 38.00 P 0.71 0.80 0.71 0.68 +0.06 50 50 767 0
29OCT26 39.00 P 0.81 1.03 0.81 0.88 +0.08 50 48 337 +40
29OCT26 40.00 P 1.21 1.28 1.20 1.11 +0.09 50 115 479 0
29OCT26 41.00 P 1.47 1.47 1.47 1.40 +0.12 51 30 517 +30
29OCT26 42.00 P 1.76 1.77 1.76 1.71 +0.14 51 49 186 +20
29OCT26 43.00 P 2.08 2.08 2.08 2.06 +0.19 51 12 54 -12
29OCT26 44.00 P 1.99 1.99 1.99 2.44 +0.23 52 30 204 +30
29OCT26 45.00 P 0.00 0.00 0.00 2.85 +0.25 51 0 45 0
29OCT26 46.00 P 3.41 3.41 3.36 3.31 +0.28 52 2 72 +2
29OCT26 47.00 P 0.00 0.00 0.00 3.79 +0.28 52 0 66 0
29OCT26 48.00 P 4.66 4.66 4.52 4.36 +0.32 52 27 105 0
29OCT26 49.00 P 4.86 5.09 4.86 4.98 +0.38 53 61 140 +43
29OCT26 50.00 P 5.55 5.55 5.55 5.58 +0.39 53 7 37 +7
29OCT26 52.50 P 0.00 0.00 0.00 7.31 +0.48 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.14 +0.45 55 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.22 +0.63 57 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.35 +0.67 58 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.47 +0.56 58 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.81 - 60 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 20.20 - 63 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 22.56 - 64 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.14 +0.02 50 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.19 +0.02 50 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.27 +0.03 50 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.36 +0.03 50 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.48 +0.05 51 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.61 +0.06 51 0 363 0
27NOV26 36.00 P 0.85 0.85 0.85 0.78 +0.07 51 3 153 0
27NOV26 37.00 P 1.06 1.06 1.05 0.98 +0.10 51 35 65 +30
27NOV26 38.00 P 1.26 1.26 1.26 1.21 +0.11 52 4 34 0
27NOV26 39.00 P 1.50 1.50 1.50 1.46 +0.13 52 5 110 0
27NOV26 40.00 P 0.00 0.00 0.00 1.74 +0.12 52 0 92 0
27NOV26 41.00 P 0.00 0.00 0.00 2.08 +0.19 52 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 2.44 +0.23 52 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 2.81 +0.26 53 0 12 0
27NOV26 44.00 P 0.00 0.00 0.00 3.22 +0.29 52 0 17 0
27NOV26 45.00 P 0.00 0.00 0.00 3.62 +0.27 52 0 66 0
27NOV26 46.00 P 0.00 0.00 0.00 4.13 +0.32 52 0 60 0
27NOV26 47.00 P 0.00 0.00 0.00 4.61 +0.30 52 0 22 0
27NOV26 48.00 P 4.74 5.30 4.74 5.16 +0.33 53 14 48 +6
27NOV26 49.00 P 0.00 0.00 0.00 5.74 +0.34 53 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 6.35 +0.35 53 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 8.03 +0.42 54 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 9.92 +0.52 55 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.88 +0.57 56 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.92 +0.62 57 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.06 +0.69 58 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.31 - 59 0 0 -
27NOV26 67.50 P 0.00 0.00 0.00 20.57 - 60 0 0 -
27NOV26 70.00 P 0.00 0.00 0.00 22.87 - 61 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 70 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.10 +0.03 49 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 0.14 +0.04 49 0 219 0
30DEC26 29.00 P 0.00 0.00 0.00 0.20 +0.06 49 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.28 +0.07 50 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.37 +0.09 50 0 239 0
30DEC26 32.00 P 0.00 0.00 0.00 0.48 +0.11 50 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.61 +0.11 50 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.78 +0.15 51 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.95 +0.14 51 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 1.17 +0.18 51 0 2,104 0
30DEC26 37.00 P 0.00 0.00 0.00 1.41 +0.18 51 0 1,183 0
30DEC26 38.00 P 0.00 0.00 0.00 1.69 +0.22 52 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 1.99 +0.22 52 0 37 0
30DEC26 40.00 P 2.24 2.24 2.24 2.31 +0.23 52 3 48 +3
30DEC26 41.00 P 0.00 0.00 0.00 2.65 +0.21 52 0 63 0
30DEC26 42.00 P 3.01 3.01 3.01 3.01 +0.20 52 4 808 0
30DEC26 43.00 P 3.42 3.42 3.42 3.52 +0.30 53 5 255 0
30DEC26 44.00 P 0.00 0.00 0.00 3.74 +0.15 51 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 4.35 +0.31 52 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 4.84 +0.33 52 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 5.38 +0.36 53 0 15 0
30DEC26 48.00 P 5.28 5.28 5.28 5.93 +0.36 53 5 20 0
30DEC26 49.00 P 0.00 0.00 0.00 6.52 +0.38 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.06 +0.33 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 8.75 +0.41 53 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.63 +0.52 55 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.51 +0.63 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.53 +0.66 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.63 +0.70 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.78 - 58 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 20.98 - 59 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 23.23 - 59 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.07 +0.03 50 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.10 +0.04 50 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.14 +0.05 50 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.19 +0.06 50 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.25 +0.08 50 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 0.33 +0.09 50 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.43 +0.12 51 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.54 +0.13 51 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.67 +0.15 51 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.82 +0.16 51 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 1.00 +0.19 51 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 1.19 +0.19 51 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.42 +0.23 51 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.66 +0.23 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.90 +0.22 51 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 2.15 +0.19 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 2.43 +0.15 51 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.86 +0.26 52 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 3.19 +0.22 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.57 +0.20 52 0 51 0
30MAR27 41.00 P 0.00 0.00 0.00 4.01 +0.24 52 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.47 +0.28 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.92 +0.31 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.38 +0.31 52 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 5.88 +0.34 52 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 6.40 +0.35 52 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 6.94 +0.36 52 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 7.50 +0.37 53 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 8.09 +0.39 52 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 8.61 +0.31 52 0 4 0
30MAR27 52.50 P 0.00 0.00 0.00 10.23 +0.35 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.00 +0.41 53 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 13.90 +0.48 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.79 +0.49 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.84 +0.64 55 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.90 - 55 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 21.99 - 56 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 24.14 - 56 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 0.20 +0.16 50 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.27 +0.21 50 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.35 +0.26 50 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.44 +0.31 50 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.55 +0.38 51 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.69 +0.45 51 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.83 +0.52 51 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 1.01 +0.60 51 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 1.19 +0.67 51 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 1.40 +0.74 51 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.64 +0.83 51 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.89 +0.89 51 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 2.16 +0.97 51 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 2.44 +1.01 51 0 35 0
29JUN27 35.00 P 0.00 0.00 0.00 2.73 +1.05 51 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 3.03 +1.07 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.37 +1.09 51 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.69 +1.04 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.21 +1.08 52 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 4.62 +1.00 52 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 5.17 +1.04 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.52 +0.80 52 0 25 0
29JUN27 43.00 P 0.00 0.00 0.00 6.09 +0.78 52 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 6.48 +0.57 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.10 +0.53 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.63 +0.40 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.19 +0.41 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.66 +0.32 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.35 +0.42 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.84 +0.25 52 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 11.45 +0.35 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.23 +0.43 53 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 15.04 +0.44 53 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.96 +0.51 54 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 18.90 +0.61 54 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 20.90 - 55 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 22.95 - 55 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 25.04 - 55 0 0 -
TOTAL PUT 3,974 69,896 +1,449
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.220
28AUG26 3.90 C 0.000 0.000 0.000 2.342 +0.149 167 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 2.243 +0.150 160 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 2.144 +0.151 154 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 2.044 +0.151 146 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.944 +0.151 139 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.839 +0.145 124 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.735 +0.141 111 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.635 +0.141 105 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.543 +0.149 109 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.428 +0.134 79 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 1.336 +0.142 87 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 1.236 +0.142 81 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.996 +0.152 74 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.736 +0.141 50 0 90 0
28AUG26 5.75 C 0.000 0.000 0.000 0.491 +0.137 38 0 463 0
28AUG26 6.00 C 0.284 0.284 0.284 0.250 +0.088 26 1 785 0
28AUG26 6.25 C 0.087 0.108 0.087 0.093 +0.047 26 46 843 +6
28AUG26 6.50 C 0.014 0.030 0.014 0.020 +0.012 26 95 464 +4
28AUG26 6.75 C 0.009 0.009 0.007 0.003 +0.002 27 137 297 +73
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 77 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 71 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 54 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 61 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 97 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.443 +0.140 74 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.343 +0.140 70 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.243 +0.140 66 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.144 +0.140 64 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.048 +0.144 64 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.945 +0.141 58 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.865 +0.160 67 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.746 +0.141 52 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.645 +0.139 48 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.545 +0.139 45 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.446 +0.140 42 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.350 +0.143 42 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.249 +0.141 38 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.996 +0.120 29 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.756 +0.112 26 0 433 0
29SEP26 5.75 C 0.000 0.000 0.000 0.532 +0.101 24 0 606 0
29SEP26 6.00 C 0.275 0.275 0.275 0.351 +0.083 25 1 738 +1
29SEP26 6.25 C 0.217 0.217 0.217 0.209 +0.059 25 1 574 -1
29SEP26 6.50 C 0.093 0.126 0.082 0.110 +0.040 25 42 1,119 +8
29SEP26 6.75 C 0.065 0.068 0.063 0.052 +0.019 25 15 321 +2
29SEP26 7.00 C 0.035 0.036 0.035 0.022 +0.009 25 4 186 -1
29SEP26 7.25 C 0.000 0.000 0.000 0.009 +0.004 25 0 151 0
29SEP26 7.50 C 0.000 0.000 0.000 0.003 +0.001 25 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.343 +0.131 39 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.243 +0.130 33 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.144 +0.130 34 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.048 +0.134 40 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.945 +0.141 30 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.865 +0.149 47 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.746 +0.141 26 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.659 +0.149 38 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.560 +0.149 36 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.463 +0.149 35 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.351 +0.134 25 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.269 +0.142 32 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.030 +0.128 29 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.794 +0.110 25 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.604 +0.112 27 0 314 0
29OCT26 6.00 C 0.000 0.000 0.000 0.418 +0.081 25 0 190 0
29OCT26 6.25 C 0.000 0.000 0.000 0.282 +0.064 25 0 33 0
29OCT26 6.50 C 0.000 0.000 0.000 0.184 +0.048 25 0 229 0
29OCT26 6.75 C 0.000 0.000 0.000 0.114 +0.035 26 0 96 0
29OCT26 7.00 C 0.000 0.000 0.000 0.065 +0.022 25 0 34 0
29OCT26 7.25 C 0.000 0.000 0.000 0.036 +0.014 26 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 0.019 +0.008 26 0 30 0
29OCT26 7.75 C 0.018 0.018 0.018 0.010 +0.004 26 30 60 +30
29OCT26 8.00 C 0.000 0.000 0.000 0.005 +0.002 26 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.160 +0.146 39 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.060 +0.146 36 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.961 +0.157 34 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.865 +0.138 35 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.763 +0.158 31 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.665 +0.155 30 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.567 +0.156 29 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.472 +0.158 29 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.375 +0.158 28 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.283 +0.156 28 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.046 +0.120 25 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.834 +0.129 25 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.643 +0.103 25 0 60 0
27NOV26 6.00 C 0.499 0.499 0.499 0.479 +0.086 25 30 119 +30
27NOV26 6.25 C 0.000 0.000 0.000 0.341 +0.064 25 0 100 0
27NOV26 6.50 C 0.246 0.246 0.246 0.247 +0.055 26 1 2 +1
27NOV26 6.75 C 0.000 0.000 0.000 0.166 +0.038 26 0 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.108 +0.027 26 0 0 0
27NOV26 7.25 C 0.068 0.068 0.068 0.068 +0.019 26 1 1 +1
27NOV26 7.50 C 0.000 0.000 0.000 0.041 +0.012 26 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.024 +0.007 25 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.014 +0.004 26 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.008 +0.002 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.005 +0.002 26 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.003 +0.001 26 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.378 +0.160 50 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.266 +0.147 42 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.167 +0.148 40 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.068 +0.154 38 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.970 +0.120 37 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.872 +0.145 36 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.788 +0.159 39 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.691 +0.159 37 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.594 +0.166 36 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.499 +0.162 34 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.403 +0.165 33 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.283 +0.156 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.072 +0.114 28 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.834 +0.077 24 0 139 0
30DEC26 5.75 C 0.000 0.000 0.000 0.649 +0.073 24 0 259 0
30DEC26 6.00 C 0.000 0.000 0.000 0.495 +0.069 25 0 354 0
30DEC26 6.25 C 0.000 0.000 0.000 0.390 +0.086 27 0 206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.266 +0.055 26 0 82 0
30DEC26 6.75 C 0.216 0.216 0.215 0.199 +0.057 27 45 77 +15
30DEC26 7.00 C 0.000 0.000 0.000 0.138 +0.045 27 0 16 0
30DEC26 7.25 C 0.000 0.000 0.000 0.093 +0.033 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.061 +0.024 26 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.040 +0.017 26 0 2 0
30DEC26 8.00 C 0.000 0.000 0.000 0.025 +0.011 26 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.016 +0.008 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.010 +0.005 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.006 +0.003 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.004 +0.002 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.378 +0.159 42 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.268 +0.147 37 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.170 +0.147 36 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.072 +0.145 34 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.982 +0.132 35 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.891 +0.135 35 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.796 +0.167 34 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.700 +0.167 33 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.607 +0.167 32 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.515 +0.165 31 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.425 +0.161 30 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.337 +0.129 30 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.117 +0.109 28 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.905 +0.082 26 0 41 0
30MAR27 5.75 C 0.000 0.000 0.000 0.761 +0.099 27 0 184 0
30MAR27 6.00 C 0.000 0.000 0.000 0.613 +0.088 27 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.487 +0.077 26 0 218 0
30MAR27 6.50 C 0.000 0.000 0.000 0.383 +0.067 26 0 153 0
30MAR27 6.75 C 0.000 0.000 0.000 0.297 +0.056 26 0 74 0
30MAR27 7.00 C 0.000 0.000 0.000 0.228 +0.047 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.173 +0.038 26 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.130 +0.030 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.096 +0.023 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.072 +0.019 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.053 +0.015 26 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.038 +0.011 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.027 +0.008 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.020 +0.007 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.014 +0.005 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.010 +0.003 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.378 +0.157 36 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.270 +0.147 32 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.187 +0.159 34 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.092 +0.159 33 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.994 +0.144 32 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.901 +0.145 31 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.809 +0.165 30 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.720 +0.164 30 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.632 +0.161 29 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.546 +0.159 29 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.464 +0.155 29 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.373 +0.143 28 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.187 +0.111 27 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.006 +0.099 27 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.848 +0.090 26 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.718 +0.091 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.586 +0.074 26 0 71 0
29JUN27 6.50 C 0.481 0.481 0.481 0.487 +0.066 26 30 30 +30
29JUN27 6.75 C 0.000 0.000 0.000 0.402 +0.059 26 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.326 +0.051 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.265 +0.047 26 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.212 +0.039 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.167 +0.030 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.134 +0.028 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.106 +0.023 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.082 +0.017 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.065 +0.016 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.050 +0.012 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.039 +0.010 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.030 +0.008 26 0 0 0
TOTAL CALL 479 13,473 +199
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 111 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 90 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 85 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 80 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 75 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 70 0 184 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 65 0 144 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 60 0 190 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 56 0 743 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 44 0 349 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 364 0
28AUG26 5.75 P 0.008 0.008 0.008 0.003 -0.007 26 20 360 0
28AUG26 6.00 P 0.050 0.050 0.031 0.026 -0.036 26 30 619 +15
28AUG26 6.25 P 0.000 0.000 0.000 0.112 -0.091 25 0 124 0
28AUG26 6.50 P 0.000 0.000 0.000 0.296 -0.131 26 0 32 0
28AUG26 6.75 P 0.000 0.000 0.000 0.530 -0.130 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.780 -0.152 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.030 -0.152 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.280 -0.145 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.530 -0.143 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.780 -0.152 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.030 -0.146 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.280 -0.149 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.530 -0.143 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.780 -0.143 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.030 -0.143 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.280 -0.157 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 55 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 52 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 50 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 40 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 901 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 -0.001 26 0 1,381 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 -0.003 25 0 805 0
29SEP26 5.50 P 0.000 0.000 0.000 0.015 -0.010 25 0 759 0
29SEP26 5.75 P 0.070 0.071 0.051 0.045 -0.026 25 18 680 -14
29SEP26 6.00 P 0.000 0.000 0.000 0.106 -0.052 24 0 693 0
29SEP26 6.25 P 0.000 0.000 0.000 0.208 -0.084 24 0 701 0
29SEP26 6.50 P 0.000 0.000 0.000 0.379 -0.099 26 0 92 0
29SEP26 6.75 P 0.000 0.000 0.000 0.575 -0.122 26 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.795 -0.145 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.030 -0.152 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.281 -0.151 30 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.530 -0.152 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.780 -0.152 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.030 -0.151 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.280 -0.151 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.530 -0.152 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.780 -0.152 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.030 -0.152 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.280 -0.157 0 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 -0.001 25 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.003 -0.001 27 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.004 -0.002 26 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.006 -0.003 25 0 79 0
29OCT26 5.25 P 0.000 0.000 0.000 0.018 -0.008 25 0 70 0
29OCT26 5.50 P 0.000 0.000 0.000 0.044 -0.017 25 0 201 0
29OCT26 5.75 P 0.122 0.122 0.089 0.094 -0.030 26 22 135 +5
29OCT26 6.00 P 0.170 0.170 0.170 0.168 -0.048 25 1 125 0
29OCT26 6.25 P 0.000 0.000 0.000 0.287 -0.057 26 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.433 -0.088 26 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.616 -0.093 26 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 0.824 -0.129 26 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.051 -0.131 27 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.281 -0.160 25 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.530 -0.152 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.781 -0.151 32 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.031 -0.151 35 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.281 -0.150 38 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.531 -0.151 41 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.781 -0.151 44 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.031 -0.160 46 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.281 -0.156 49 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.002 -0.001 26 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.003 -0.002 26 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.005 -0.002 26 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.007 -0.004 26 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.011 -0.004 26 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.015 -0.007 26 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.036 -0.013 26 0 12 0
27NOV26 5.50 P 0.000 0.000 0.000 0.073 -0.023 26 0 0 0
27NOV26 5.75 P 0.138 0.138 0.138 0.132 -0.034 26 1 0 -1
27NOV26 6.00 P 0.215 0.215 0.215 0.221 -0.042 26 1 34 +1
27NOV26 6.25 P 0.000 0.000 0.000 0.337 -0.062 26 0 100 0
27NOV26 6.50 P 0.000 0.000 0.000 0.489 -0.069 26 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.666 -0.099 27 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.864 -0.115 28 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.079 -0.132 28 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.296 -0.155 27 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.531 -0.159 25 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.781 -0.151 28 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.031 -0.151 31 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.281 -0.151 34 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.531 -0.151 36 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.781 -0.151 39 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.031 -0.160 41 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.281 -0.156 44 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.002 0.000 27 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.003 0.000 27 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.004 0.000 26 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.006 0.000 26 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.009 0.000 26 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.013 0.000 26 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.017 -0.002 26 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.024 -0.002 26 0 98 0
30DEC26 4.90 P 0.000 0.000 0.000 0.032 -0.004 26 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.040 -0.006 26 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.077 -0.008 26 0 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.131 -0.017 26 0 55 0
30DEC26 5.75 P 0.230 0.230 0.230 0.209 -0.025 26 35 483 0
30DEC26 6.00 P 0.296 0.296 0.296 0.311 -0.037 25 30 266 +30
30DEC26 6.25 P 0.464 0.464 0.464 0.437 -0.051 25 30 136 +30
30DEC26 6.50 P 0.000 0.000 0.000 0.587 -0.064 25 0 15 0
30DEC26 6.75 P 0.000 0.000 0.000 0.758 -0.104 24 0 15 0
30DEC26 7.00 P 0.000 0.000 0.000 0.947 -0.091 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.186 -0.092 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.367 -0.142 19 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.594 -0.149 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.828 -0.156 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.065 -0.165 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.306 -0.152 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.548 -0.154 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.791 -0.156 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.036 -0.156 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.281 -0.159 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.004 -0.001 26 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.006 -0.001 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.009 -0.001 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.011 -0.003 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.016 -0.001 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.019 -0.004 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.026 -0.004 25 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.033 -0.006 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.045 -0.008 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.057 -0.008 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.070 -0.009 26 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.084 -0.012 25 0 15 0
30MAR27 5.25 P 0.000 0.000 0.000 0.133 -0.018 25 0 63 0
30MAR27 5.50 P 0.000 0.000 0.000 0.201 -0.025 25 0 76 0
30MAR27 5.75 P 0.000 0.000 0.000 0.287 -0.036 25 0 26 0
30MAR27 6.00 P 0.000 0.000 0.000 0.394 -0.046 25 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.521 -0.056 25 0 30 0
30MAR27 6.50 P 0.000 0.000 0.000 0.667 -0.067 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.832 -0.075 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.019 -0.084 24 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.209 -0.130 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.419 -0.110 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.641 -0.111 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.866 -0.154 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.098 -0.158 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.333 -0.162 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.577 -0.158 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.818 -0.147 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.060 -0.161 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.303 -0.163 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.012 -0.002 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.016 -0.002 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.020 -0.004 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.027 -0.004 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.034 -0.005 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.040 -0.006 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.050 -0.007 25 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.061 -0.009 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.075 -0.015 25 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.095 -0.009 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.112 -0.012 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.130 -0.014 26 0 18 0
29JUN27 5.25 P 0.000 0.000 0.000 0.189 -0.021 25 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.265 -0.033 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.360 -0.045 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.474 -0.042 25 0 82 0
29JUN27 6.25 P 0.000 0.000 0.000 0.603 -0.052 25 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.750 -0.053 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.896 -0.072 24 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.077 -0.079 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.270 -0.085 24 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.463 -0.131 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.675 -0.141 23 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.895 -0.147 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.129 -0.145 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.353 -0.155 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.586 -0.149 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.823 -0.163 0 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.063 -0.158 0 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.303 -0.163 0 0 0 0
TOTAL PUT 188 14,623 +66
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 ($0.001) CLOSING PRICE HK$ 5.410
28AUG26 3.60 C 0.000 0.000 0.000 1.831 +0.109 151 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.717 +0.094 112 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.613 +0.090 76 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.517 +0.097 98 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.416 +0.093 87 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.332 +0.106 110 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.231 +0.108 101 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.132 +0.100 94 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.027 +0.106 81 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.919 +0.097 62 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.813 +0.093 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.719 +0.086 49 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.617 +0.085 40 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.514 +0.087 25 0 72 0
28AUG26 5.00 C 0.414 0.415 0.414 0.420 +0.085 32 165 5,188 +30
28AUG26 5.25 C 0.180 0.189 0.180 0.187 +0.074 23 116 9,988 -114
28AUG26 5.50 C 0.029 0.044 0.029 0.040 +0.022 22 1,674 9,442 +924
28AUG26 5.75 C 0.000 0.000 0.000 0.003 +0.002 21 0 5,827 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 2,793 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 38 0 249 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 47 0 1,209 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 55 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 63 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 78 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.437 +0.113 96 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.337 +0.111 91 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.238 +0.111 87 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.138 +0.110 83 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.038 +0.109 78 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.938 +0.110 73 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.839 +0.105 70 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.739 +0.112 66 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.640 +0.110 62 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.540 +0.111 58 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.441 +0.111 55 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.341 +0.109 51 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.242 +0.110 48 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.142 +0.110 44 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.043 +0.111 41 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.937 +0.106 34 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.834 +0.081 29 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.738 +0.083 27 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.636 +0.093 23 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.542 +0.088 22 0 6,175 0
29SEP26 5.00 C 0.000 0.000 0.000 0.455 +0.080 22 0 20,421 0
29SEP26 5.25 C 0.243 0.243 0.243 0.247 +0.062 19 35 6,202 +35
29SEP26 5.50 C 0.093 0.117 0.093 0.113 +0.034 20 1,654 8,865 +938
29SEP26 5.75 C 0.037 0.047 0.037 0.043 +0.017 20 341 4,546 +333
29SEP26 6.00 C 0.000 0.000 0.000 0.013 +0.006 20 0 2,237 0
29SEP26 6.25 C 0.008 0.009 0.008 0.003 +0.001 20 122 654 +62
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 743 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.842 +0.100 50 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.743 +0.105 47 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.644 +0.101 44 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.544 +0.100 41 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.445 +0.101 39 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.345 +0.100 36 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.246 +0.101 33 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.147 +0.104 31 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.043 +0.098 26 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.937 +0.086 18 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.843 +0.087 21 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.745 +0.082 19 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.653 +0.079 20 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 0.566 +0.078 20 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 0.481 +0.088 20 0 1,497 0
29OCT26 5.25 C 0.260 0.260 0.260 0.289 +0.054 19 15 3,850 -15
29OCT26 5.50 C 0.145 0.151 0.145 0.156 +0.037 19 501 2,311 +500
29OCT26 5.75 C 0.000 0.000 0.000 0.078 +0.021 19 0 1,768 0
29OCT26 6.00 C 0.027 0.041 0.027 0.033 +0.011 19 60 1,580 +50
29OCT26 6.25 C 0.000 0.000 0.000 0.012 +0.004 19 0 930 0
29OCT26 6.50 C 0.000 0.000 0.000 0.004 +0.001 19 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 91 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.553 +0.101 35 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.454 +0.101 33 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.355 +0.100 31 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.246 +0.089 22 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.147 +0.087 20 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.050 +0.086 20 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.953 +0.083 20 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.860 +0.087 20 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.768 +0.085 20 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.679 +0.081 20 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.593 +0.078 20 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.507 +0.080 19 0 60 0
27NOV26 5.25 C 0.278 0.278 0.278 0.326 +0.060 18 30 471 +30
27NOV26 5.50 C 0.195 0.199 0.195 0.196 +0.044 19 3 897 -1
27NOV26 5.75 C 0.000 0.000 0.000 0.111 +0.027 19 0 800 0
27NOV26 6.00 C 0.060 0.060 0.060 0.058 +0.018 19 26 928 +26
27NOV26 6.25 C 0.000 0.000 0.000 0.027 +0.010 19 0 191 0
27NOV26 6.50 C 0.000 0.000 0.000 0.012 +0.005 20 0 80 0
27NOV26 6.75 C 0.000 0.000 0.000 0.005 +0.002 20 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 150 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.354 +0.101 57 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.255 +0.100 55 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.156 +0.100 52 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.057 +0.100 49 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.958 +0.100 47 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.859 +0.100 44 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.760 +0.101 42 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.661 +0.100 40 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.562 +0.100 37 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.464 +0.101 35 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.355 +0.094 29 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.263 +0.098 30 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.159 +0.088 26 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 1.064 +0.088 25 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.966 +0.074 23 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 0.872 +0.075 23 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.780 +0.076 22 0 2,790 0
30DEC26 4.80 C 0.000 0.000 0.000 0.696 +0.081 22 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.611 +0.080 21 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.519 +0.073 20 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.349 +0.061 20 0 14,621 0
30DEC26 5.50 C 0.215 0.230 0.215 0.222 +0.054 20 111 6,251 0
30DEC26 5.75 C 0.000 0.000 0.000 0.129 +0.038 20 0 1,601 0
30DEC26 6.00 C 0.000 0.000 0.000 0.070 +0.025 20 0 1,526 0
30DEC26 6.25 C 0.000 0.000 0.000 0.035 +0.014 20 0 570 0
30DEC26 6.50 C 0.000 0.000 0.000 0.017 +0.008 20 0 634 0
30DEC26 6.75 C 0.000 0.000 0.000 0.008 +0.004 20 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 +0.002 20 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 +0.001 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 200 0
30MAR27 3.30 C 0.000 0.000 0.000 2.160 +0.100 45 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.061 +0.101 43 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.962 +0.100 40 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.863 +0.101 38 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.764 +0.100 36 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.665 +0.100 34 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.567 +0.102 32 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.469 +0.100 31 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.374 +0.104 30 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.277 +0.099 28 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.183 +0.098 27 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.079 +0.083 24 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 0.988 +0.083 23 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.900 +0.085 23 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.811 +0.082 22 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.727 +0.080 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.647 +0.076 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.566 +0.071 20 0 2,270 0
30MAR27 5.25 C 0.000 0.000 0.000 0.411 +0.059 20 0 9,048 0
30MAR27 5.50 C 0.000 0.000 0.000 0.286 +0.049 20 0 1,142 0
30MAR27 5.75 C 0.000 0.000 0.000 0.192 +0.036 20 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.125 +0.026 20 0 1,341 0
30MAR27 6.25 C 0.000 0.000 0.000 0.079 +0.019 19 0 151 0
30MAR27 6.50 C 0.000 0.000 0.000 0.049 +0.013 19 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.029 +0.008 19 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.017 +0.005 19 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.010 +0.003 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.006 +0.002 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.003 +0.001 19 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.002 +0.001 20 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 21 0 400 0
29JUN27 3.60 C 0.000 0.000 0.000 1.864 +0.101 33 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.765 +0.100 31 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.667 +0.099 30 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.571 +0.099 28 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.476 +0.099 27 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.382 +0.097 26 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.293 +0.098 26 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.198 +0.091 24 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.105 +0.087 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.016 +0.086 23 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.930 +0.082 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.849 +0.080 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.773 +0.077 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.700 +0.073 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.626 +0.069 20 0 110 0
29JUN27 5.25 C 0.480 0.480 0.480 0.481 +0.059 20 100 3,739 +100
29JUN27 5.50 C 0.000 0.000 0.000 0.363 +0.051 20 0 479 0
29JUN27 5.75 C 0.270 0.270 0.270 0.267 +0.043 20 22 561 +22
29JUN27 6.00 C 0.000 0.000 0.000 0.193 +0.036 20 0 152 0
29JUN27 6.25 C 0.000 0.000 0.000 0.136 +0.028 20 0 136 0
29JUN27 6.50 C 0.000 0.000 0.000 0.094 +0.021 20 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.064 +0.015 20 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.043 +0.011 20 0 21 0
29JUN27 7.25 C 0.000 0.000 0.000 0.028 +0.008 19 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.018 +0.005 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.012 +0.004 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.008 +0.003 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.005 +0.002 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
TOTAL CALL 4,975 185,380 +2,920
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 82 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 76 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 70 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 65 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 59 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 54 0 1,198 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 49 0 1,729 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 1,753 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 5,683 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 1,976 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 2,377 0
28AUG26 5.00 P 0.007 0.007 0.007 0.001 -0.002 23 100 8,550 -100
28AUG26 5.25 P 0.024 0.024 0.020 0.019 -0.024 22 244 7,408 -10
28AUG26 5.50 P 0.130 0.130 0.130 0.124 -0.076 21 100 2,418 +100
28AUG26 5.75 P 0.000 0.000 0.000 0.341 -0.089 21 0 503 0
28AUG26 6.00 P 0.000 0.000 0.000 0.590 -0.090 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.840 -0.092 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.090 -0.091 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.340 -0.092 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.590 -0.092 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.840 -0.091 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.090 -0.092 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.340 -0.091 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.590 -0.092 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.840 -0.092 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.090 -0.090 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 66 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 62 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 59 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 56 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 53 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 50 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 47 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 44 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 41 0 3,582 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 2,688 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 -0.001 20 0 2,868 0
29SEP26 4.70 P 0.000 0.000 0.000 0.003 -0.001 21 0 3,598 0
29SEP26 4.80 P 0.000 0.000 0.000 0.005 -0.004 20 0 5,458 0
29SEP26 4.90 P 0.021 0.021 0.020 0.011 -0.006 20 70 8,589 0
29SEP26 5.00 P 0.029 0.029 0.027 0.020 -0.011 20 185 9,415 -105
29SEP26 5.25 P 0.080 0.080 0.072 0.072 -0.033 20 125 3,055 0
29SEP26 5.50 P 0.187 0.187 0.177 0.190 -0.058 20 205 1,283 +23
29SEP26 5.75 P 0.000 0.000 0.000 0.370 -0.078 20 0 392 0
29SEP26 6.00 P 0.000 0.000 0.000 0.600 -0.088 23 0 31 0
29SEP26 6.25 P 0.000 0.000 0.000 0.840 -0.093 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.090 -0.093 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.340 -0.096 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.590 -0.092 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.840 -0.092 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.090 -0.092 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.340 -0.094 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.590 -0.092 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.840 -0.094 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.090 -0.092 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 630 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 -0.001 19 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.003 -0.001 20 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.005 -0.003 20 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.009 -0.005 20 0 435 0
29OCT26 4.80 P 0.000 0.000 0.000 0.015 -0.008 19 0 637 0
29OCT26 4.90 P 0.044 0.044 0.044 0.026 -0.012 19 40 2,028 -40
29OCT26 5.00 P 0.000 0.000 0.000 0.041 -0.017 19 0 2,149 0
29OCT26 5.25 P 0.115 0.115 0.102 0.109 -0.033 20 460 1,379 +360
29OCT26 5.50 P 0.000 0.000 0.000 0.228 -0.054 20 0 650 0
29OCT26 5.75 P 0.000 0.000 0.000 0.402 -0.065 21 0 170 0
29OCT26 6.00 P 0.000 0.000 0.000 0.612 -0.079 21 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.846 -0.090 23 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.090 -0.093 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.340 -0.096 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.590 -0.092 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.840 -0.092 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.090 -0.092 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.340 -0.094 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.590 -0.092 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.840 -0.094 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 3.090 -0.092 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 200 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.004 -0.001 20 0 20 0
27NOV26 4.50 P 0.000 0.000 0.000 0.007 -0.002 20 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.011 -0.004 19 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.018 -0.006 19 0 95 0
27NOV26 4.80 P 0.000 0.000 0.000 0.029 -0.008 19 0 907 0
27NOV26 4.90 P 0.000 0.000 0.000 0.043 -0.012 19 0 862 0
27NOV26 5.00 P 0.000 0.000 0.000 0.063 -0.016 20 0 894 0
27NOV26 5.25 P 0.000 0.000 0.000 0.139 -0.031 20 0 732 0
27NOV26 5.50 P 0.000 0.000 0.000 0.260 -0.048 20 0 107 0
27NOV26 5.75 P 0.000 0.000 0.000 0.427 -0.064 21 0 270 0
27NOV26 6.00 P 0.000 0.000 0.000 0.633 -0.079 22 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.862 -0.080 24 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.095 -0.088 24 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.340 -0.096 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.590 -0.092 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.840 -0.092 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.090 -0.092 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.340 -0.094 0 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.590 -0.092 0 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.840 -0.094 0 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 3.090 -0.092 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 34 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 32 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 30 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 28 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 955 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.002 0.000 20 0 4,141 0
30DEC26 4.10 P 0.014 0.014 0.014 0.003 0.000 20 12 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.005 -0.001 19 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.009 -0.001 20 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.014 -0.001 20 0 693 0
30DEC26 4.50 P 0.029 0.029 0.029 0.022 -0.002 20 10 11,461 +10
30DEC26 4.60 P 0.000 0.000 0.000 0.032 -0.004 20 0 2,500 0
30DEC26 4.70 P 0.000 0.000 0.000 0.047 -0.006 20 0 2,870 0
30DEC26 4.80 P 0.000 0.000 0.000 0.065 -0.010 20 0 1,530 0
30DEC26 4.90 P 0.090 0.090 0.090 0.089 -0.013 20 49 969 -9
30DEC26 5.00 P 0.115 0.115 0.110 0.119 -0.014 20 179 2,508 +30
30DEC26 5.25 P 0.198 0.200 0.198 0.211 -0.030 19 79 3,671 +30
30DEC26 5.50 P 0.363 0.363 0.325 0.340 -0.043 19 40 7,241 +10
30DEC26 5.75 P 0.499 0.499 0.499 0.511 -0.064 18 30 1,610 +30
30DEC26 6.00 P 0.000 0.000 0.000 0.702 -0.070 17 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 0.915 -0.082 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.145 -0.089 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.389 -0.086 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.630 -0.088 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.874 -0.088 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.121 -0.088 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.355 -0.099 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.603 -0.100 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.850 -0.100 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.098 -0.100 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 23 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 -0.001 19 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.002 -0.001 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.003 -0.001 19 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.005 -0.001 19 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.008 -0.002 19 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.012 -0.002 19 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.018 -0.003 19 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.025 -0.005 19 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.035 -0.007 19 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.048 -0.010 19 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.065 -0.011 19 0 861 0
30MAR27 4.70 P 0.000 0.000 0.000 0.085 -0.014 19 0 2,032 0
30MAR27 4.80 P 0.000 0.000 0.000 0.109 -0.015 20 0 1,389 0
30MAR27 4.90 P 0.136 0.136 0.136 0.135 -0.018 19 49 2,423 -49
30MAR27 5.00 P 0.165 0.165 0.165 0.164 -0.023 19 99 2,572 -99
30MAR27 5.25 P 0.262 0.262 0.262 0.263 -0.034 19 100 4,374 -100
30MAR27 5.50 P 0.000 0.000 0.000 0.394 -0.046 19 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.557 -0.058 18 0 210 0
30MAR27 6.00 P 0.000 0.000 0.000 0.743 -0.070 18 0 33 0
30MAR27 6.25 P 0.000 0.000 0.000 0.948 -0.083 17 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.171 -0.088 15 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.403 -0.092 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.640 -0.095 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.882 -0.097 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.125 -0.098 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.370 -0.099 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.617 -0.098 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.862 -0.100 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.110 -0.100 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.006 -0.001 19 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.009 -0.002 20 0 958 0
29JUN27 3.90 P 0.000 0.000 0.000 0.013 -0.002 20 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.019 -0.002 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.026 -0.003 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.035 -0.005 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.047 -0.005 20 0 95 0
29JUN27 4.40 P 0.000 0.000 0.000 0.060 -0.009 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.078 -0.009 20 0 2,038 0
29JUN27 4.60 P 0.000 0.000 0.000 0.099 -0.012 20 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.122 -0.014 20 0 862 0
29JUN27 4.80 P 0.142 0.150 0.142 0.148 -0.016 20 20 643 +10
29JUN27 4.90 P 0.000 0.000 0.000 0.176 -0.020 19 0 610 0
29JUN27 5.00 P 0.214 0.220 0.212 0.209 -0.023 19 132 164 -52
29JUN27 5.25 P 0.000 0.000 0.000 0.312 -0.032 19 0 3,546 0
29JUN27 5.50 P 0.000 0.000 0.000 0.442 -0.044 19 0 36 0
29JUN27 5.75 P 0.000 0.000 0.000 0.599 -0.054 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.770 -0.069 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.972 -0.076 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.187 -0.084 17 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.413 -0.089 13 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.651 -0.088 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.885 -0.095 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.127 -0.096 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.370 -0.099 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.617 -0.098 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.863 -0.099 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.110 -0.100 0 0 0 0
TOTAL PUT 2,328 215,831 +39
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.050
28AUG26 4.90 C 0.000 0.000 0.000 4.176 +0.108 204 0 500 0
28AUG26 5.00 C 0.000 0.000 0.000 4.081 +0.098 205 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.814 +0.098 162 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.556 +0.087 122 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.312 +0.094 132 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 3.061 +0.093 119 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.807 +0.090 95 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.569 +0.101 110 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.313 +0.095 91 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.062 +0.094 79 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.816 +0.080 74 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.600 +0.101 87 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 1.316 +0.097 55 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 1.056 +0.090 27 0 2,520 0
28AUG26 8.25 C 0.000 0.000 0.000 0.806 +0.073 18 0 1,325 0
28AUG26 8.50 C 0.000 0.000 0.000 0.570 +0.089 28 0 2,997 0
28AUG26 8.75 C 0.348 0.348 0.348 0.339 +0.065 23 42 7,587 +40
28AUG26 9.00 C 0.141 0.196 0.141 0.158 +0.042 22 638 5,960 +239
28AUG26 9.25 C 0.052 0.072 0.043 0.055 +0.017 22 596 8,654 +118
28AUG26 9.50 C 0.018 0.026 0.018 0.013 +0.004 22 1,278 6,986 +186
28AUG26 9.75 C 0.000 0.000 0.000 0.003 +0.001 23 0 3,935 0
28AUG26 10.00 C 0.004 0.004 0.004 0.001 0.000 26 100 1,074 -100
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 47 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 56 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 96 0 150 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.362 +0.055 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.261 +0.053 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.176 +0.068 84 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.081 +0.073 87 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.814 +0.049 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.563 +0.053 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.314 +0.046 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.076 +0.064 55 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.814 +0.051 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.569 +0.053 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.318 +0.053 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.070 +0.054 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.846 +0.080 40 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.600 +0.100 36 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.350 +0.093 31 0 2,531 0
29SEP26 8.00 C 0.000 0.000 0.000 1.085 +0.086 21 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 0.852 +0.082 21 0 12,149 0
29SEP26 8.50 C 0.000 0.000 0.000 0.653 +0.084 23 0 13,696 0
29SEP26 8.75 C 0.444 0.472 0.444 0.447 +0.060 20 200 10,969 +20
29SEP26 9.00 C 0.310 0.310 0.310 0.291 +0.046 20 52 11,377 -50
29SEP26 9.25 C 0.211 0.211 0.182 0.183 +0.042 21 728 8,693 -482
29SEP26 9.50 C 0.101 0.127 0.101 0.107 +0.025 21 401 4,274 +67
29SEP26 9.75 C 0.062 0.071 0.062 0.056 +0.015 21 294 3,532 -30
29SEP26 10.00 C 0.036 0.040 0.036 0.027 +0.008 21 310 2,253 +90
29SEP26 10.50 C 0.000 0.000 0.000 0.006 +0.002 21 0 739 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 472 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.198 +0.088 71 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.099 +0.088 70 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.842 +0.077 59 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.602 +0.088 60 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 3.342 +0.074 48 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 3.105 +0.088 51 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.847 +0.079 42 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.609 +0.090 43 0 117 0
29OCT26 6.75 C 2.376 2.380 2.376 2.341 +0.071 28 31 151 +30
29OCT26 7.00 C 0.000 0.000 0.000 2.099 +0.076 29 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.862 +0.093 30 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.615 +0.105 27 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 1.375 +0.084 25 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.127 +0.085 21 0 789 0
29OCT26 8.25 C 0.000 0.000 0.000 0.909 +0.080 21 0 814 0
29OCT26 8.50 C 0.000 0.000 0.000 0.723 +0.090 22 0 381 0
29OCT26 8.75 C 0.000 0.000 0.000 0.528 +0.060 20 0 4,928 0
29OCT26 9.00 C 0.400 0.400 0.400 0.384 +0.059 20 30 1,568 0
29OCT26 9.25 C 0.268 0.274 0.268 0.270 +0.039 21 133 973 +71
29OCT26 9.50 C 0.180 0.194 0.180 0.184 +0.030 21 57 859 +57
29OCT26 9.75 C 0.000 0.000 0.000 0.123 +0.027 21 0 661 0
29OCT26 10.00 C 0.078 0.084 0.078 0.076 +0.018 21 277 1,852 -12
29OCT26 10.50 C 0.026 0.026 0.026 0.026 +0.008 21 80 327 +80
29OCT26 11.00 C 0.000 0.000 0.000 0.008 +0.003 21 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 22 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 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 31 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 36 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.367 +0.086 47 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.122 +0.088 44 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 2.873 +0.105 40 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 2.629 +0.091 37 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.364 +0.094 28 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.131 +0.076 30 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.888 +0.113 28 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.654 +0.118 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.416 +0.083 24 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.170 +0.080 21 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.963 +0.075 21 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.774 +0.085 21 0 355 0
27NOV26 8.75 C 0.000 0.000 0.000 0.589 +0.057 20 0 940 0
27NOV26 9.00 C 0.000 0.000 0.000 0.451 +0.050 20 0 169 0
27NOV26 9.25 C 0.000 0.000 0.000 0.337 +0.040 20 0 116 0
27NOV26 9.50 C 0.252 0.263 0.252 0.246 +0.030 21 23 80 +22
27NOV26 9.75 C 0.000 0.000 0.000 0.180 +0.026 21 0 60 0
27NOV26 10.00 C 0.000 0.000 0.000 0.126 +0.020 21 0 166 0
27NOV26 10.50 C 0.000 0.000 0.000 0.056 +0.011 21 0 220 0
27NOV26 11.00 C 0.034 0.034 0.034 0.022 +0.005 21 140 206 +140
27NOV26 11.50 C 0.000 0.000 0.000 0.008 +0.001 21 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 21 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 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.314 +0.084 62 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.213 +0.082 59 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.114 +0.082 57 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.871 +0.086 55 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.622 +0.085 50 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.382 +0.093 49 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.135 +0.094 45 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.887 +0.094 41 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.632 +0.085 36 0 0 0
30DEC26 6.75 C 2.388 2.400 2.388 2.384 +0.084 33 211 421 +211
30DEC26 7.00 C 0.000 0.000 0.000 2.145 +0.090 31 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.903 +0.080 29 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.667 +0.082 27 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.434 +0.083 25 0 1,804 0
30DEC26 8.00 C 1.148 1.217 1.148 1.183 +0.056 21 1,040 20,859 +720
30DEC26 8.25 C 0.000 0.000 0.000 0.975 +0.082 21 0 1,194 0
30DEC26 8.50 C 0.000 0.000 0.000 0.789 +0.069 21 0 1,355 0
30DEC26 8.75 C 0.636 0.636 0.636 0.635 +0.066 21 30 324 0
30DEC26 9.00 C 0.500 0.500 0.500 0.488 +0.052 21 10 1,093 0
30DEC26 9.25 C 0.388 0.388 0.377 0.379 +0.055 21 90 2,494 +90
30DEC26 9.50 C 0.300 0.300 0.284 0.281 +0.046 21 59 6,524 +59
30DEC26 9.75 C 0.226 0.227 0.218 0.204 +0.038 21 250 1,603 +250
30DEC26 10.00 C 0.000 0.000 0.000 0.146 +0.031 21 0 1,443 0
30DEC26 10.50 C 0.089 0.089 0.089 0.070 +0.018 21 25 4,132 0
30DEC26 11.00 C 0.000 0.000 0.000 0.031 +0.009 21 0 428 0
30DEC26 11.50 C 0.000 0.000 0.000 0.013 +0.004 21 0 330 0
30DEC26 12.00 C 0.000 0.000 0.000 0.005 +0.001 21 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.002 0.000 21 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 25 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.213 +0.079 50 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.114 +0.078 49 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.871 +0.082 46 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.622 +0.080 43 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.382 +0.090 41 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.135 +0.090 38 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 2.887 +0.088 35 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.632 +0.079 31 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.391 +0.082 29 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.148 +0.078 27 0 253 0
30MAR27 7.25 C 0.000 0.000 0.000 1.920 +0.084 26 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.697 +0.086 25 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.474 +0.084 24 0 425 0
30MAR27 8.00 C 0.000 0.000 0.000 1.263 +0.113 23 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 1.039 +0.071 21 0 3,170 0
30MAR27 8.50 C 0.000 0.000 0.000 0.871 +0.053 21 0 7,628 0
30MAR27 8.75 C 0.735 0.735 0.735 0.733 +0.055 21 16 1,121 -16
30MAR27 9.00 C 0.613 0.613 0.613 0.606 +0.050 21 21 2,522 0
30MAR27 9.25 C 0.503 0.503 0.503 0.497 +0.047 21 14 1,452 0
30MAR27 9.50 C 0.407 0.407 0.407 0.400 +0.040 21 50 8,761 +50
30MAR27 9.75 C 0.327 0.327 0.327 0.318 +0.033 21 115 1,169 0
30MAR27 10.00 C 0.000 0.000 0.000 0.253 +0.031 21 0 684 0
30MAR27 10.50 C 0.000 0.000 0.000 0.154 +0.020 21 0 195 0
30MAR27 11.00 C 0.000 0.000 0.000 0.091 +0.015 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.051 +0.008 21 0 70 0
30MAR27 12.00 C 0.000 0.000 0.000 0.029 +0.005 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.016 +0.004 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.008 +0.001 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.003 +0.001 22 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 4.213 +0.079 43 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.114 +0.078 42 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 3.871 +0.082 40 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 3.622 +0.080 37 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.382 +0.089 35 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.135 +0.089 33 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.899 +0.098 31 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.646 +0.086 28 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.410 +0.085 27 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.172 +0.076 25 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.957 +0.083 25 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.743 +0.085 24 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.538 +0.083 23 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.349 +0.086 23 0 127 0
29JUN27 8.25 C 0.000 0.000 0.000 1.140 +0.072 21 0 94 0
29JUN27 8.50 C 0.000 0.000 0.000 0.984 +0.043 21 0 153 0
29JUN27 8.75 C 0.838 0.890 0.838 0.858 +0.057 21 51 589 +51
29JUN27 9.00 C 0.000 0.000 0.000 0.736 +0.054 21 0 316 0
29JUN27 9.25 C 0.000 0.000 0.000 0.627 +0.048 21 0 301 0
29JUN27 9.50 C 0.000 0.000 0.000 0.527 +0.042 21 0 1,335 0
29JUN27 9.75 C 0.433 0.433 0.433 0.450 +0.045 21 50 1,522 +50
29JUN27 10.00 C 0.000 0.000 0.000 0.374 +0.038 21 0 3,052 0
29JUN27 10.50 C 0.000 0.000 0.000 0.257 +0.031 21 0 329 0
29JUN27 11.00 C 0.000 0.000 0.000 0.172 +0.024 21 0 375 0
29JUN27 11.50 C 0.000 0.000 0.000 0.113 +0.019 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.073 +0.013 21 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.046 +0.009 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.029 +0.006 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.018 +0.004 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.011 +0.003 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.007 +0.002 21 0 0 0
TOTAL CALL 7,442 230,790 +1,951
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 139 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 135 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 124 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 114 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 95 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 78 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 70 0 530 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 62 0 5,378 0
28AUG26 7.25 P 0.001 0.001 0.001 0.001 0.000 54 40 5,558 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 47 0 5,846 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 39 0 2,717 0
28AUG26 8.00 P 0.003 0.003 0.003 0.001 0.000 32 100 11,064 0
28AUG26 8.25 P 0.008 0.009 0.008 0.001 -0.001 25 130 7,175 -120
28AUG26 8.50 P 0.012 0.012 0.010 0.005 -0.006 22 160 5,931 -70
28AUG26 8.75 P 0.039 0.039 0.026 0.027 -0.023 22 658 12,185 -340
28AUG26 9.00 P 0.130 0.130 0.087 0.097 -0.051 21 4,159 7,027 -1,667
28AUG26 9.25 P 0.218 0.242 0.218 0.251 -0.070 22 142 1,931 +122
28AUG26 9.50 P 0.000 0.000 0.000 0.461 -0.090 23 0 146 0
28AUG26 9.75 P 0.000 0.000 0.000 0.700 -0.090 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 0.950 -0.090 0 0 45 0
28AUG26 10.50 P 0.000 0.000 0.000 1.450 -0.090 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 1.950 -0.090 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.450 -0.090 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.950 -0.090 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.450 -0.090 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.950 -0.090 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.450 -0.090 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.950 -0.090 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.450 -0.090 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 69 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 67 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 65 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 63 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 58 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 53 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 49 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 45 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 41 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 37 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 33 0 3,711 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 29 0 26,627 0
29SEP26 7.25 P 0.007 0.007 0.003 0.001 0.000 25 101 6,976 -10
29SEP26 7.50 P 0.006 0.006 0.005 0.001 0.000 22 150 17,720 -46
29SEP26 7.75 P 0.000 0.000 0.000 0.003 -0.001 21 0 7,064 0
29SEP26 8.00 P 0.000 0.000 0.000 0.009 -0.003 21 0 10,670 0
29SEP26 8.25 P 0.036 0.036 0.036 0.026 -0.007 21 10 4,115 0
29SEP26 8.50 P 0.073 0.073 0.064 0.061 -0.016 21 460 17,197 -90
29SEP26 8.75 P 0.136 0.136 0.120 0.123 -0.029 21 760 7,936 -132
29SEP26 9.00 P 0.234 0.234 0.200 0.224 -0.036 21 517 5,175 +246
29SEP26 9.25 P 0.339 0.365 0.339 0.366 -0.053 22 130 6,255 +100
29SEP26 9.50 P 0.585 0.585 0.518 0.545 -0.048 22 660 2,367 +570
29SEP26 9.75 P 0.000 0.000 0.000 0.733 -0.076 21 0 399 0
29SEP26 10.00 P 0.000 0.000 0.000 0.959 -0.084 21 0 30 0
29SEP26 10.50 P 0.000 0.000 0.000 1.450 -0.090 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 1.955 -0.085 33 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.451 -0.089 36 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.952 -0.088 43 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.452 -0.088 48 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.952 -0.088 53 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.451 -0.089 56 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.952 -0.088 62 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.450 -0.090 0 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 34 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 31 0 321 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 0 300 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 626 0
29OCT26 7.25 P 0.000 0.000 0.000 0.002 -0.001 21 0 273 0
29OCT26 7.50 P 0.000 0.000 0.000 0.006 -0.001 21 0 3,034 0
29OCT26 7.75 P 0.024 0.024 0.024 0.015 -0.002 21 30 1,507 0
29OCT26 8.00 P 0.000 0.000 0.000 0.032 -0.005 21 0 1,750 0
29OCT26 8.25 P 0.067 0.067 0.067 0.064 -0.010 21 10 2,180 +10
29OCT26 8.50 P 0.000 0.000 0.000 0.117 -0.016 21 0 11,547 0
29OCT26 8.75 P 0.187 0.193 0.187 0.192 -0.028 21 33 2,334 +30
29OCT26 9.00 P 0.326 0.326 0.286 0.300 -0.037 21 386 1,465 +293
29OCT26 9.25 P 0.436 0.436 0.423 0.438 -0.049 22 160 408 +160
29OCT26 9.50 P 0.000 0.000 0.000 0.605 -0.055 22 0 165 0
29OCT26 9.75 P 0.000 0.000 0.000 0.777 -0.067 21 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 0.987 -0.074 21 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.452 -0.088 21 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.955 -0.085 27 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.451 -0.089 30 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.952 -0.088 35 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.452 -0.088 40 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.952 -0.088 43 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.451 -0.089 46 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.952 -0.088 51 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.450 -0.090 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 29 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.007 -0.002 21 0 410 0
27NOV26 7.50 P 0.000 0.000 0.000 0.015 -0.003 21 0 635 0
27NOV26 7.75 P 0.000 0.000 0.000 0.031 -0.006 21 0 284 0
27NOV26 8.00 P 0.000 0.000 0.000 0.058 -0.010 21 0 320 0
27NOV26 8.25 P 0.105 0.105 0.105 0.100 -0.017 21 20 458 0
27NOV26 8.50 P 0.000 0.000 0.000 0.163 -0.023 21 0 204 0
27NOV26 8.75 P 0.000 0.000 0.000 0.249 -0.030 21 0 387 0
27NOV26 9.00 P 0.000 0.000 0.000 0.359 -0.040 21 0 296 0
27NOV26 9.25 P 0.000 0.000 0.000 0.494 -0.051 22 0 314 0
27NOV26 9.50 P 0.688 0.688 0.648 0.657 -0.039 22 240 270 +240
27NOV26 9.75 P 0.000 0.000 0.000 0.817 -0.065 21 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 1.016 -0.072 21 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.462 -0.106 21 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 1.955 -0.085 24 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.451 -0.089 27 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.952 -0.088 31 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.452 -0.092 35 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.952 -0.091 39 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.451 -0.092 41 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.952 -0.091 45 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.450 -0.090 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 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 26 0 371 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 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 22 0 1,604 0
30DEC26 6.75 P 0.019 0.019 0.019 0.006 0.000 21 37 2,092 -37
30DEC26 7.00 P 0.000 0.000 0.000 0.012 0.000 21 0 19,519 0
30DEC26 7.25 P 0.000 0.000 0.000 0.024 -0.001 21 0 2,661 0
30DEC26 7.50 P 0.000 0.000 0.000 0.044 -0.002 21 0 3,053 0
30DEC26 7.75 P 0.074 0.078 0.074 0.076 -0.005 21 150 3,324 +111
30DEC26 8.00 P 0.000 0.000 0.000 0.123 -0.009 21 0 7,178 0
30DEC26 8.25 P 0.163 0.163 0.163 0.184 -0.010 21 25 3,872 0
30DEC26 8.50 P 0.250 0.259 0.249 0.259 -0.023 20 183 3,362 +30
30DEC26 8.75 P 0.344 0.354 0.338 0.365 -0.020 20 135 2,595 +15
30DEC26 9.00 P 0.503 0.503 0.460 0.490 -0.027 20 277 1,628 +10
30DEC26 9.25 P 0.655 0.655 0.655 0.631 -0.044 20 60 1,033 0
30DEC26 9.50 P 0.000 0.000 0.000 0.799 -0.063 20 0 335 0
30DEC26 9.75 P 0.000 0.000 0.000 1.000 -0.058 21 0 90 0
30DEC26 10.00 P 0.000 0.000 0.000 1.200 -0.038 21 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.600 -0.075 17 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.063 -0.054 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.520 -0.077 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.007 -0.075 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.513 -0.093 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.980 -0.093 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.485 -0.081 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.978 -0.083 0 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 5.474 -0.084 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 22 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.003 -0.001 21 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.007 0.000 21 0 700 0
30MAR27 6.50 P 0.000 0.000 0.000 0.012 -0.002 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.022 -0.003 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.038 -0.005 21 0 2,162 0
30MAR27 7.25 P 0.000 0.000 0.000 0.063 -0.007 21 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.097 -0.011 21 0 938 0
30MAR27 7.75 P 0.000 0.000 0.000 0.144 -0.012 21 0 727 0
30MAR27 8.00 P 0.000 0.000 0.000 0.201 -0.015 21 0 4,414 0
30MAR27 8.25 P 0.000 0.000 0.000 0.272 -0.020 21 0 7,346 0
30MAR27 8.50 P 0.000 0.000 0.000 0.363 -0.021 21 0 8,388 0
30MAR27 8.75 P 0.448 0.448 0.440 0.471 -0.026 20 60 3,138 +60
30MAR27 9.00 P 0.594 0.594 0.561 0.596 -0.032 20 96 747 +66
30MAR27 9.25 P 0.739 0.739 0.702 0.737 -0.039 20 50 1,320 -50
30MAR27 9.50 P 0.000 0.000 0.000 0.896 -0.049 20 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.085 -0.060 21 0 1,219 0
30MAR27 10.00 P 0.000 0.000 0.000 1.243 -0.071 19 0 542 0
30MAR27 10.50 P 0.000 0.000 0.000 1.641 -0.082 18 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.094 -0.078 17 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.554 -0.089 0 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.037 -0.085 0 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.527 -0.081 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.016 -0.081 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.509 -0.082 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.005 -0.080 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.502 -0.078 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 0.000 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.006 0.000 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.010 -0.001 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.018 -0.001 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.030 -0.002 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.048 -0.003 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.073 -0.005 21 0 996 0
29JUN27 7.25 P 0.000 0.000 0.000 0.107 -0.007 21 0 879 0
29JUN27 7.50 P 0.000 0.000 0.000 0.153 -0.008 21 0 498 0
29JUN27 7.75 P 0.000 0.000 0.000 0.207 -0.011 21 0 955 0
29JUN27 8.00 P 0.000 0.000 0.000 0.271 -0.015 21 0 607 0
29JUN27 8.25 P 0.000 0.000 0.000 0.352 -0.018 21 0 800 0
29JUN27 8.50 P 0.000 0.000 0.000 0.448 -0.022 21 0 277 0
29JUN27 8.75 P 0.520 0.520 0.520 0.558 -0.017 21 30 156 +30
29JUN27 9.00 P 0.000 0.000 0.000 0.683 -0.022 21 0 1,290 0
29JUN27 9.25 P 0.000 0.000 0.000 0.823 -0.037 21 0 360 0
29JUN27 9.50 P 0.000 0.000 0.000 0.977 -0.027 20 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.160 -0.049 21 0 50 0
29JUN27 10.00 P 0.000 0.000 0.000 1.300 -0.065 19 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.692 -0.086 19 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.125 -0.071 18 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.576 -0.081 15 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.045 -0.085 0 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.527 -0.084 0 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.016 -0.084 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.509 -0.082 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.009 -0.076 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.504 -0.076 0 0 0 0
TOTAL PUT 10,159 319,319 -469
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.385
28AUG26 4.40 C 0.000 0.000 0.000 3.019 +0.129 193 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.920 +0.122 187 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.804 +0.112 158 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.702 +0.103 148 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.601 +0.101 140 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.519 +0.127 158 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.402 +0.112 130 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 2.163 +0.121 129 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.920 +0.120 120 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.669 +0.128 105 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.405 +0.111 78 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 1.140 +0.110 39 0 990 0
28AUG26 6.50 C 0.000 0.000 0.000 0.890 +0.094 29 0 1,399 0
28AUG26 6.75 C 0.698 0.698 0.698 0.660 +0.128 43 30 4,221 -30
28AUG26 7.00 C 0.000 0.000 0.000 0.394 +0.101 20 0 8,358 0
28AUG26 7.25 C 0.200 0.200 0.192 0.183 +0.065 21 35 4,716 -2
28AUG26 7.50 C 0.049 0.072 0.049 0.059 +0.027 22 501 6,436 +359
28AUG26 7.75 C 0.011 0.020 0.011 0.012 +0.007 22 888 3,465 +126
28AUG26 8.00 C 0.007 0.007 0.007 0.002 +0.001 24 5 2,528 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 653 0
28AUG26 8.50 C 0.003 0.003 0.001 0.001 0.000 36 300 1,320 -300
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 54 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 71 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.418 +0.131 97 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.308 +0.115 83 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.218 +0.127 89 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.119 +0.128 87 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.019 +0.125 83 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.920 +0.122 81 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.819 +0.127 76 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.715 +0.116 70 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.616 +0.116 68 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.519 +0.125 67 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.418 +0.122 63 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.170 +0.126 57 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.926 +0.126 53 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.673 +0.124 45 0 0 0
29SEP26 6.00 C 1.350 1.350 1.350 1.438 +0.138 43 30 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.192 +0.143 38 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 0.914 +0.106 21 0 13,635 0
29SEP26 6.75 C 0.000 0.000 0.000 0.683 +0.100 22 0 7,204 0
29SEP26 7.00 C 0.000 0.000 0.000 0.472 +0.089 21 0 4,886 0
29SEP26 7.25 C 0.295 0.295 0.295 0.294 +0.067 20 30 15,252 +30
29SEP26 7.50 C 0.155 0.170 0.155 0.172 +0.048 21 113 6,007 +109
29SEP26 7.75 C 0.089 0.100 0.089 0.091 +0.029 21 261 3,265 +55
29SEP26 8.00 C 0.036 0.052 0.036 0.045 +0.018 22 295 2,434 0
29SEP26 8.25 C 0.000 0.000 0.000 0.019 +0.009 22 0 1,789 0
29SEP26 8.50 C 0.000 0.000 0.000 0.008 +0.004 22 0 415 0
29SEP26 8.75 C 0.000 0.000 0.000 0.003 +0.001 22 0 270 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.025 +0.125 61 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.926 +0.125 59 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.828 +0.123 57 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.724 +0.117 52 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.624 +0.117 50 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.525 +0.117 48 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.431 +0.123 49 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.178 +0.118 41 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.934 +0.123 38 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.696 +0.132 37 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.444 +0.122 31 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.204 +0.130 28 0 100 0
29OCT26 6.50 C 0.000 0.000 0.000 0.947 +0.101 21 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.731 +0.094 21 0 361 0
29OCT26 7.00 C 0.000 0.000 0.000 0.527 +0.081 20 0 152 0
29OCT26 7.25 C 0.356 0.380 0.356 0.366 +0.066 20 60 561 +60
29OCT26 7.50 C 0.000 0.000 0.000 0.243 +0.051 21 0 530 0
29OCT26 7.75 C 0.129 0.165 0.129 0.153 +0.033 21 72 331 +62
29OCT26 8.00 C 0.105 0.105 0.105 0.096 +0.026 22 1 458 +1
29OCT26 8.25 C 0.000 0.000 0.000 0.054 +0.017 22 0 110 0
29OCT26 8.50 C 0.000 0.000 0.000 0.029 +0.010 22 0 195 0
29OCT26 8.75 C 0.000 0.000 0.000 0.015 +0.006 22 0 100 0
29OCT26 9.00 C 0.000 0.000 0.000 0.007 +0.002 21 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 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 2.735 +0.118 44 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.626 +0.108 34 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.540 +0.121 42 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.440 +0.119 40 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 2.188 +0.116 34 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.943 +0.115 31 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.700 +0.122 29 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.475 +0.135 30 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.225 +0.120 25 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.985 +0.097 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.780 +0.088 22 0 634 0
27NOV26 7.00 C 0.576 0.585 0.576 0.582 +0.077 20 1,800 4,472 +1,800
27NOV26 7.25 C 0.372 0.372 0.372 0.430 +0.064 21 30 334 0
27NOV26 7.50 C 0.000 0.000 0.000 0.307 +0.051 21 0 959 0
27NOV26 7.75 C 0.000 0.000 0.000 0.212 +0.040 21 0 17 0
27NOV26 8.00 C 0.146 0.150 0.145 0.143 +0.027 22 3 52 +2
27NOV26 8.25 C 0.000 0.000 0.000 0.096 +0.022 22 0 231 0
27NOV26 8.50 C 0.000 0.000 0.000 0.060 +0.015 22 0 100 0
27NOV26 8.75 C 0.000 0.000 0.000 0.036 +0.010 22 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.021 +0.006 22 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.012 +0.004 22 0 3 0
27NOV26 9.50 C 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.249 +0.122 59 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.146 +0.118 55 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.047 +0.117 53 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.953 +0.122 53 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.854 +0.123 51 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.755 +0.123 49 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.651 +0.119 46 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.557 +0.122 46 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.453 +0.118 42 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.213 +0.122 40 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.988 +0.156 40 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.729 +0.138 33 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.489 +0.122 30 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.248 +0.139 27 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.990 +0.096 21 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.787 +0.089 21 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.617 +0.081 22 0 1,373 0
30DEC26 7.25 C 0.000 0.000 0.000 0.467 +0.068 22 0 1,539 0
30DEC26 7.50 C 0.000 0.000 0.000 0.339 +0.056 22 0 775 0
30DEC26 7.75 C 0.261 0.261 0.261 0.237 +0.042 22 1 886 +1
30DEC26 8.00 C 0.000 0.000 0.000 0.161 +0.031 21 0 4,791 0
30DEC26 8.25 C 0.000 0.000 0.000 0.107 +0.023 21 0 699 0
30DEC26 8.50 C 0.000 0.000 0.000 0.069 +0.017 21 0 182 0
30DEC26 8.75 C 0.063 0.063 0.063 0.043 +0.011 21 28 233 +28
30DEC26 9.00 C 0.000 0.000 0.000 0.026 +0.007 21 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.016 +0.005 21 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.010 +0.003 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.006 +0.002 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.152 +0.122 48 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.049 +0.117 46 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.962 +0.129 47 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.864 +0.131 45 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.765 +0.131 43 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.665 +0.129 42 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.567 +0.130 40 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.461 +0.121 37 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.213 +0.116 34 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.988 +0.131 33 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.746 +0.140 30 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.505 +0.125 27 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.280 +0.136 25 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.039 +0.093 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.857 +0.087 22 0 365 0
30MAR27 7.00 C 0.661 0.661 0.661 0.702 +0.079 22 30 2,480 -30
30MAR27 7.25 C 0.587 0.587 0.587 0.565 +0.071 22 50 708 0
30MAR27 7.50 C 0.000 0.000 0.000 0.449 +0.061 22 0 1,995 0
30MAR27 7.75 C 0.349 0.356 0.349 0.354 +0.053 22 4 329 +4
30MAR27 8.00 C 0.000 0.000 0.000 0.273 +0.044 22 0 256 0
30MAR27 8.25 C 0.000 0.000 0.000 0.209 +0.038 22 0 103 0
30MAR27 8.50 C 0.000 0.000 0.000 0.158 +0.032 22 0 160 0
30MAR27 8.75 C 0.125 0.125 0.125 0.118 +0.026 22 5 430 0
30MAR27 9.00 C 0.000 0.000 0.000 0.087 +0.021 22 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.063 +0.015 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.045 +0.011 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.033 +0.009 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.023 +0.007 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.012 +0.004 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.006 +0.002 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.062 +0.130 41 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.963 +0.130 40 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.865 +0.131 39 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.766 +0.132 37 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.667 +0.131 36 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.569 +0.129 34 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.463 +0.120 32 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.223 +0.119 30 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.991 +0.134 28 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.760 +0.120 26 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.539 +0.116 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.329 +0.103 24 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.104 +0.082 21 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.937 +0.074 21 0 67 0
29JUN27 7.00 C 0.790 0.790 0.790 0.804 +0.077 22 50 485 +48
29JUN27 7.25 C 0.000 0.000 0.000 0.675 +0.068 22 0 210 0
29JUN27 7.50 C 0.000 0.000 0.000 0.552 +0.059 22 0 82 0
29JUN27 7.75 C 0.000 0.000 0.000 0.457 +0.052 22 0 207 0
29JUN27 8.00 C 0.000 0.000 0.000 0.372 +0.040 22 0 462 0
29JUN27 8.25 C 0.300 0.300 0.300 0.299 +0.032 22 10 145 +10
29JUN27 8.50 C 0.260 0.260 0.260 0.237 +0.025 22 15 97 +15
29JUN27 8.75 C 0.000 0.000 0.000 0.189 +0.026 22 0 88 0
29JUN27 9.00 C 0.000 0.000 0.000 0.149 +0.018 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.115 +0.013 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.090 +0.012 22 0 40 0
29JUN27 9.75 C 0.000 0.000 0.000 0.070 +0.010 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.052 +0.006 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.031 +0.004 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.018 +0.003 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.010 +0.001 22 0 0 0
TOTAL CALL 4,647 146,456 +2,348
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 121 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 116 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 111 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 93 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 82 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 72 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 62 0 2,105 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 52 0 784 0
28AUG26 6.25 P 0.001 0.001 0.001 0.001 0.000 43 30 1,893 0
28AUG26 6.50 P 0.005 0.005 0.005 0.001 0.000 34 200 6,623 0
28AUG26 6.75 P 0.007 0.008 0.006 0.001 -0.001 25 7 8,028 -7
28AUG26 7.00 P 0.017 0.018 0.012 0.008 -0.011 23 1,162 5,911 +112
28AUG26 7.25 P 0.054 0.054 0.046 0.050 -0.044 22 135 2,905 -135
28AUG26 7.50 P 0.174 0.174 0.174 0.175 -0.084 23 10 2,494 +10
28AUG26 7.75 P 0.000 0.000 0.000 0.383 -0.108 27 0 670 0
28AUG26 8.00 P 0.000 0.000 0.000 0.615 -0.110 0 0 30 0
28AUG26 8.25 P 0.000 0.000 0.000 0.865 -0.110 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.115 -0.115 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.365 -0.110 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.615 -0.110 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 1.865 -0.110 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.115 -0.110 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.365 -0.110 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.615 -0.110 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.115 -0.110 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.615 -0.110 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 4.115 -0.110 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 66 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 64 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 61 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 59 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 56 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 54 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 52 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 50 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 21,016 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 11,602 0
29SEP26 6.25 P 0.000 0.000 0.000 0.002 -0.001 22 0 18,101 0
29SEP26 6.50 P 0.019 0.019 0.019 0.008 -0.003 22 60 3,869 0
29SEP26 6.75 P 0.036 0.036 0.036 0.026 -0.010 22 36 6,462 0
29SEP26 7.00 P 0.074 0.074 0.070 0.070 -0.022 22 47 14,763 +45
29SEP26 7.25 P 0.177 0.177 0.139 0.148 -0.043 22 353 2,990 +200
29SEP26 7.50 P 0.313 0.313 0.247 0.273 -0.066 22 71 4,537 0
29SEP26 7.75 P 0.000 0.000 0.000 0.450 -0.082 23 0 590 0
29SEP26 8.00 P 0.000 0.000 0.000 0.641 -0.094 22 0 345 0
29SEP26 8.25 P 0.830 0.830 0.830 0.870 -0.105 21 30 30 +30
29SEP26 8.50 P 0.000 0.000 0.000 1.115 -0.115 0 0 0 0
29SEP26 8.75 P 1.300 1.300 1.300 1.365 -0.110 0 30 30 +30
29SEP26 9.00 P 0.000 0.000 0.000 1.615 -0.110 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.865 -0.110 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.115 -0.110 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.365 -0.110 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.615 -0.110 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.116 -0.109 51 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.615 -0.110 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.115 -0.110 0 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 -0.001 22 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.003 -0.002 21 0 760 0
29OCT26 6.25 P 0.000 0.000 0.000 0.010 -0.003 22 0 286 0
29OCT26 6.50 P 0.043 0.043 0.043 0.026 -0.008 21 65 912 -38
29OCT26 6.75 P 0.076 0.076 0.076 0.060 -0.016 22 10 1,816 0
29OCT26 7.00 P 0.120 0.120 0.112 0.118 -0.028 22 25 6,974 +15
29OCT26 7.25 P 0.212 0.212 0.187 0.207 -0.046 22 92 2,095 +92
29OCT26 7.50 P 0.306 0.306 0.300 0.337 -0.060 22 70 1,260 -10
29OCT26 7.75 P 0.000 0.000 0.000 0.499 -0.077 22 0 530 0
29OCT26 8.00 P 0.000 0.000 0.000 0.674 -0.087 21 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 0.888 -0.098 21 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.120 -0.110 21 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.365 -0.110 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.615 -0.110 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.865 -0.110 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.115 -0.110 0 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.365 -0.110 0 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.615 -0.110 0 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.116 -0.109 42 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.615 -0.110 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.115 -0.110 0 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.004 -0.001 22 0 420 0
27NOV26 6.00 P 0.000 0.000 0.000 0.010 -0.003 22 0 500 0
27NOV26 6.25 P 0.000 0.000 0.000 0.024 -0.007 22 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.050 -0.013 22 0 205 0
27NOV26 6.75 P 0.099 0.099 0.099 0.095 -0.022 22 76 196 +76
27NOV26 7.00 P 0.180 0.180 0.180 0.164 -0.032 22 15 206 0
27NOV26 7.25 P 0.000 0.000 0.000 0.261 -0.046 22 0 422 0
27NOV26 7.50 P 0.000 0.000 0.000 0.390 -0.058 22 0 295 0
27NOV26 7.75 P 0.000 0.000 0.000 0.546 -0.073 23 0 80 0
27NOV26 8.00 P 0.000 0.000 0.000 0.711 -0.082 22 0 30 0
27NOV26 8.25 P 0.000 0.000 0.000 0.913 -0.092 22 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.134 -0.108 22 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 1.367 -0.111 21 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.615 -0.110 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 1.865 -0.110 0 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.115 -0.110 0 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.365 -0.110 0 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.615 -0.110 0 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.116 -0.109 37 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.615 -0.110 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 4.115 -0.121 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 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 24 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 215 0
30DEC26 5.25 P 0.016 0.016 0.016 0.002 -0.001 22 48 673 -48
30DEC26 5.50 P 0.000 0.000 0.000 0.005 -0.001 22 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.012 -0.003 21 0 1,097 0
30DEC26 6.00 P 0.000 0.000 0.000 0.026 -0.008 21 0 1,178 0
30DEC26 6.25 P 0.000 0.000 0.000 0.053 -0.012 21 0 1,752 0
30DEC26 6.50 P 0.000 0.000 0.000 0.096 -0.021 21 0 3,873 0
30DEC26 6.75 P 0.000 0.000 0.000 0.162 -0.022 22 0 4,390 0
30DEC26 7.00 P 0.000 0.000 0.000 0.247 -0.029 21 0 875 0
30DEC26 7.25 P 0.000 0.000 0.000 0.353 -0.044 21 0 764 0
30DEC26 7.50 P 0.000 0.000 0.000 0.489 -0.058 21 0 440 0
30DEC26 7.75 P 0.000 0.000 0.000 0.649 -0.070 20 0 106 0
30DEC26 8.00 P 0.000 0.000 0.000 0.847 -0.083 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.050 -0.090 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.239 -0.118 18 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.455 -0.131 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.689 -0.133 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.922 -0.138 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.162 -0.123 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.404 -0.141 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.654 -0.135 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.147 -0.133 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.639 -0.118 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.123 -0.129 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.002 0.000 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.003 0.000 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.004 0.000 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.006 0.000 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.011 -0.002 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.023 -0.003 22 0 46 0
30MAR27 5.75 P 0.000 0.000 0.000 0.042 -0.005 22 0 692 0
30MAR27 6.00 P 0.000 0.000 0.000 0.072 -0.008 22 0 1,067 0
30MAR27 6.25 P 0.000 0.000 0.000 0.116 -0.013 22 0 744 0
30MAR27 6.50 P 0.000 0.000 0.000 0.176 -0.009 22 0 659 0
30MAR27 6.75 P 0.000 0.000 0.000 0.248 -0.025 22 0 2,626 0
30MAR27 7.00 P 0.340 0.340 0.340 0.342 -0.032 22 10 2,062 +10
30MAR27 7.25 P 0.000 0.000 0.000 0.460 -0.042 22 0 1,442 0
30MAR27 7.50 P 0.000 0.000 0.000 0.593 -0.058 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.754 -0.062 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.932 -0.069 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.122 -0.081 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.306 -0.109 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.516 -0.119 20 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.738 -0.125 19 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.966 -0.130 18 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.200 -0.132 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.443 -0.113 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.686 -0.128 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.170 -0.113 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.659 -0.115 0 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.144 -0.124 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.002 -0.001 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.003 -0.001 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.004 -0.001 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.006 -0.001 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.007 -0.003 21 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.010 -0.002 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.013 -0.003 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.024 -0.006 22 0 271 0
29JUN27 5.50 P 0.000 0.000 0.000 0.043 -0.008 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.070 -0.013 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.109 -0.018 22 0 627 0
29JUN27 6.25 P 0.000 0.000 0.000 0.162 -0.024 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.231 -0.025 22 0 399 0
29JUN27 6.75 P 0.000 0.000 0.000 0.314 -0.029 22 0 212 0
29JUN27 7.00 P 0.000 0.000 0.000 0.413 -0.037 22 0 462 0
29JUN27 7.25 P 0.000 0.000 0.000 0.530 -0.046 22 0 465 0
29JUN27 7.50 P 0.648 0.648 0.648 0.649 -0.074 21 20 60 0
29JUN27 7.75 P 0.000 0.000 0.000 0.829 -0.058 22 0 150 0
29JUN27 8.00 P 0.000 0.000 0.000 0.984 -0.075 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.167 -0.081 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.340 -0.111 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.547 -0.114 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.763 -0.124 20 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.985 -0.128 19 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.213 -0.134 18 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.459 -0.123 19 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.689 -0.125 0 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.170 -0.117 0 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.659 -0.117 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.144 -0.124 0 0 0 0
TOTAL PUT 2,602 230,442 +382
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.905
28AUG26 3.60 C 0.000 0.000 0.000 1.308 +0.086 71 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.208 +0.075 64 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.108 +0.086 57 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.008 +0.086 50 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.908 +0.086 43 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.808 +0.085 35 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.708 +0.074 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.608 +0.084 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.508 +0.084 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.408 +0.082 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.305 +0.075 0 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.210 +0.066 15 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.129 +0.054 19 0 200 0
28AUG26 4.90 C 0.000 0.000 0.000 0.071 +0.038 21 0 89 0
28AUG26 5.00 C 0.023 0.023 0.023 0.029 +0.017 20 45 385 0
28AUG26 5.25 C 0.000 0.000 0.000 0.001 0.000 20 0 445 0
28AUG26 5.50 C 0.000 0.000 0.000 0.001 0.000 31 0 489 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 0.000 42 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 51 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 85 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.322 +0.084 46 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.222 +0.089 42 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.123 +0.083 39 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.024 +0.083 36 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.924 +0.083 33 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.826 +0.094 31 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.727 +0.093 28 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.629 +0.092 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.533 +0.090 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.437 +0.083 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.351 +0.079 21 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.270 +0.064 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.193 +0.043 19 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.137 +0.042 19 0 288 0
29SEP26 5.00 C 0.000 0.000 0.000 0.094 +0.031 19 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.031 +0.014 20 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.007 +0.003 19 0 101 0
29SEP26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.328 +0.080 31 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.229 +0.094 30 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.131 +0.091 29 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.032 +0.091 27 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.924 +0.083 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.826 +0.083 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.727 +0.079 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.631 +0.075 14 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.540 +0.072 17 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.453 +0.067 17 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.373 +0.059 18 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.290 +0.045 17 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.237 +0.052 19 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.171 +0.043 17 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.126 +0.030 18 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.055 +0.019 18 0 32 0
29OCT26 5.50 C 0.000 0.000 0.000 0.019 +0.008 18 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.006 +0.003 19 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.032 +0.084 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 0.924 +0.072 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 0.826 +0.069 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 0.728 +0.062 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 0.649 +0.072 16 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.562 +0.068 17 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.479 +0.063 18 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.403 +0.062 18 0 0 0
27NOV26 4.70 C 0.315 0.315 0.315 0.336 +0.057 19 26 26 +26
27NOV26 4.80 C 0.000 0.000 0.000 0.272 +0.047 19 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.233 +0.055 20 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.173 +0.035 19 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.095 +0.022 20 0 16 0
27NOV26 5.50 C 0.000 0.000 0.000 0.044 +0.012 20 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.019 +0.006 20 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.007 +0.002 19 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.336 +0.079 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.238 +0.079 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.139 +0.077 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.043 +0.078 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.946 +0.076 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.852 +0.075 15 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.759 +0.072 16 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.670 +0.069 17 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.586 +0.065 17 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.507 +0.057 18 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.436 +0.052 18 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.371 +0.046 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.312 +0.040 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.259 +0.034 19 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.213 +0.029 19 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.124 +0.018 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.069 +0.011 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.036 +0.005 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.017 +0.002 20 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.341 +0.078 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.245 +0.077 17 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.149 +0.076 20 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.055 +0.075 20 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.962 +0.073 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.873 +0.071 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.786 +0.067 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.704 +0.065 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.626 +0.062 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.554 +0.061 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.484 +0.055 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.421 +0.051 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.363 +0.045 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.312 +0.039 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.270 +0.040 21 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.176 +0.028 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.112 +0.020 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.068 +0.012 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.040 +0.007 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.024 +0.005 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.014 +0.004 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.008 +0.002 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.349 +0.077 22 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.255 +0.075 22 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.164 +0.074 23 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.075 +0.071 23 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.989 +0.069 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.907 +0.070 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.828 +0.072 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.750 +0.071 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.675 +0.067 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.606 +0.064 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.540 +0.058 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.482 +0.056 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.427 +0.051 21 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.378 +0.048 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.333 +0.043 21 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.240 +0.036 21 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.169 +0.027 21 0 36 0
29JUN27 5.75 C 0.000 0.000 0.000 0.116 +0.019 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.079 +0.014 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.052 +0.009 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.034 +0.006 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.022 +0.005 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.014 +0.003 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.009 +0.002 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.006 +0.001 21 0 2 0
TOTAL CALL 71 4,312 +26
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 48 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 137 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 -0.001 25 0 98 0
28AUG26 4.60 P 0.000 0.000 0.000 0.002 -0.004 22 0 182 0
28AUG26 4.70 P 0.009 0.009 0.009 0.008 -0.011 21 10 42 -8
28AUG26 4.80 P 0.025 0.025 0.025 0.025 -0.030 21 13 100 0
28AUG26 4.90 P 0.000 0.000 0.000 0.063 -0.044 21 0 104 0
28AUG26 5.00 P 0.000 0.000 0.000 0.126 -0.066 22 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.353 -0.079 31 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.603 -0.079 47 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.853 -0.079 61 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.103 -0.079 73 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.353 -0.079 85 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.603 -0.079 96 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.853 -0.079 106 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.103 -0.079 116 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.353 -0.079 126 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.608 -0.074 144 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 -0.001 20 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 -0.002 20 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.007 -0.004 20 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.014 -0.008 20 0 49 0
29SEP26 4.60 P 0.000 0.000 0.000 0.027 -0.012 20 0 142 0
29SEP26 4.70 P 0.000 0.000 0.000 0.049 -0.020 20 0 87 0
29SEP26 4.80 P 0.000 0.000 0.000 0.081 -0.032 20 0 95 0
29SEP26 4.90 P 0.000 0.000 0.000 0.125 -0.039 20 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.172 -0.061 19 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.365 -0.080 20 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.603 -0.079 24 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.853 -0.079 31 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.103 -0.079 38 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.353 -0.079 44 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.603 -0.079 49 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.853 -0.079 55 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.103 -0.079 60 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.353 -0.079 65 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.608 -0.074 72 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.850 -0.080 70 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.095 -0.085 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.004 -0.002 19 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.008 -0.004 18 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.015 -0.007 18 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.026 -0.012 18 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.044 -0.017 18 0 65 0
29OCT26 4.70 P 0.000 0.000 0.000 0.070 -0.025 18 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.105 -0.025 18 0 20 0
29OCT26 4.90 P 0.000 0.000 0.000 0.141 -0.051 18 0 223 0
29OCT26 5.00 P 0.000 0.000 0.000 0.200 -0.057 18 0 26 0
29OCT26 5.25 P 0.000 0.000 0.000 0.388 -0.070 20 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.616 -0.073 23 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.853 -0.080 26 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.103 -0.080 31 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.353 -0.080 35 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.603 -0.080 40 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.853 -0.079 44 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.103 -0.080 48 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.353 -0.080 52 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.004 -0.002 20 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.007 -0.004 20 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.013 -0.006 20 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.021 -0.009 20 0 1 0
27NOV26 4.40 P 0.000 0.000 0.000 0.033 -0.014 20 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.051 -0.018 20 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.074 -0.024 20 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.105 -0.031 20 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.143 -0.038 20 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.179 -0.056 19 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.245 -0.052 20 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.417 -0.067 21 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.629 -0.076 23 0 52 0
27NOV26 5.75 P 0.000 0.000 0.000 0.871 -0.066 27 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 1.118 -0.065 31 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.368 -0.065 35 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.618 -0.065 39 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.868 -0.064 43 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 2.118 -0.065 47 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.368 -0.065 51 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.002 -0.001 21 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.003 -0.003 20 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.005 -0.004 20 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.009 -0.006 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.015 -0.009 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.023 -0.013 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.035 -0.017 20 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.052 -0.021 20 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.073 -0.027 20 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.100 -0.033 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.134 -0.038 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.173 -0.046 20 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.220 -0.053 20 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.275 -0.058 20 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.441 -0.071 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.644 -0.079 22 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.876 -0.085 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.128 -0.087 29 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.385 -0.083 35 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.635 -0.077 39 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.878 -0.079 41 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.125 -0.078 44 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.371 -0.079 46 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.619 -0.079 49 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.866 -0.080 51 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.010 -0.003 21 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.015 -0.004 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.022 -0.006 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.031 -0.009 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.044 -0.013 21 0 102 0
30MAR27 4.10 P 0.000 0.000 0.000 0.062 -0.010 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.079 -0.021 20 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.106 -0.023 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.133 -0.027 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.170 -0.022 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.203 -0.030 20 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.241 -0.037 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.288 -0.041 20 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.340 -0.047 20 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.398 -0.049 20 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.560 -0.060 19 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.750 -0.064 19 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.962 -0.068 18 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.187 -0.073 16 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.422 -0.075 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.661 -0.077 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.904 -0.077 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.148 -0.079 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.394 -0.079 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.641 -0.079 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.022 -0.004 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.031 -0.005 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.042 -0.007 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.055 -0.010 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.072 -0.011 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.093 -0.013 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.115 -0.015 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.140 -0.017 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.169 -0.022 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.215 -0.027 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.242 -0.030 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.285 -0.034 20 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.333 -0.038 20 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.385 -0.041 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.442 -0.044 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.600 -0.052 19 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.780 -0.060 19 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.984 -0.064 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.201 -0.070 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.430 -0.073 15 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.666 -0.075 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.906 -0.077 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.149 -0.079 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.394 -0.079 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.641 -0.079 0 0 0 0
TOTAL PUT 23 3,695 -8
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 ($0.001) CLOSING PRICE HK$ 9.210
28AUG26 6.50 C 0.000 0.000 0.000 2.746 -0.075 132 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.498 -0.073 122 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.248 -0.073 110 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.997 -0.075 97 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.747 -0.075 86 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.499 -0.074 76 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.248 -0.075 64 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.966 -0.111 21 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.717 -0.110 21 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.474 -0.107 21 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.259 -0.092 21 0 47 0
28AUG26 9.25 C 0.000 0.000 0.000 0.103 -0.065 20 0 182 0
28AUG26 9.50 C 0.041 0.041 0.041 0.032 -0.029 21 30 310 +30
28AUG26 9.75 C 0.013 0.013 0.013 0.006 -0.009 21 50 391 0
28AUG26 10.00 C 0.010 0.010 0.010 0.001 -0.002 21 1 653 0
28AUG26 10.50 C 0.010 0.010 0.010 0.001 0.000 33 1 996 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 43 0 438 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 52 0 406 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 61 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 70 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 78 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 112 0 0 0
29SEP26 6.50 C 2.751 2.751 2.710 2.751 -0.074 80 22 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.501 -0.074 73 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.252 -0.073 66 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.002 -0.074 59 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.752 -0.075 53 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.504 -0.074 47 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.255 -0.074 41 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.971 -0.111 18 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.726 -0.110 19 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.497 -0.107 19 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.307 -0.093 19 0 292 0
29SEP26 9.25 C 0.180 0.180 0.180 0.165 -0.070 19 30 353 0
29SEP26 9.50 C 0.108 0.108 0.108 0.086 -0.044 20 45 496 +1
29SEP26 9.75 C 0.067 0.067 0.067 0.039 -0.033 19 57 191 0
29SEP26 10.00 C 0.000 0.000 0.000 0.017 -0.019 19 0 800 0
29SEP26 10.50 C 0.000 0.000 0.000 0.003 -0.004 20 0 430 0
29SEP26 11.00 C 0.012 0.012 0.012 0.001 -0.001 22 20 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 42 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 45 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 49 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 52 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 55 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 58 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 60 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 63 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 66 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.751 -0.074 65 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.502 -0.073 59 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.252 -0.073 54 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.002 -0.074 49 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.753 -0.074 43 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.504 -0.074 38 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.255 -0.074 33 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.975 -0.107 21 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.741 -0.100 21 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.526 -0.094 20 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.360 -0.069 20 0 90 0
29OCT26 9.25 C 0.263 0.263 0.253 0.242 -0.040 20 60 325 +60
29OCT26 9.50 C 0.182 0.182 0.182 0.166 -0.030 21 30 62 0
29OCT26 9.75 C 0.118 0.118 0.116 0.106 -0.017 21 33 117 +2
29OCT26 10.00 C 0.000 0.000 0.000 0.064 -0.011 21 0 186 0
29OCT26 10.50 C 0.000 0.000 0.000 0.021 -0.003 21 0 205 0
29OCT26 11.00 C 0.031 0.031 0.031 0.006 -0.001 21 60 211 +60
29OCT26 11.50 C 0.000 0.000 0.000 0.002 0.000 21 0 48 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.252 -0.073 46 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.002 -0.074 42 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.753 -0.074 37 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.504 -0.074 33 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.255 -0.075 29 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.991 -0.100 22 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.779 -0.088 22 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.604 -0.069 22 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.442 -0.056 21 0 0 0
27NOV26 9.25 C 0.342 0.342 0.342 0.331 -0.042 21 30 30 +30
27NOV26 9.50 C 0.000 0.000 0.000 0.258 -0.016 22 0 60 0
27NOV26 9.75 C 0.000 0.000 0.000 0.182 -0.014 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.130 -0.012 22 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.059 -0.009 22 0 60 0
27NOV26 11.00 C 0.065 0.065 0.065 0.025 -0.004 22 3 30 -3
27NOV26 11.50 C 0.000 0.000 0.000 0.010 -0.001 22 0 42 0
27NOV26 12.00 C 0.000 0.000 0.000 0.004 0.000 23 0 969 0
27NOV26 12.50 C 0.000 0.000 0.000 0.002 0.000 23 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 29 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.751 -0.074 49 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.502 -0.073 44 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.252 -0.074 40 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.002 -0.074 36 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.753 -0.074 32 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.504 -0.075 28 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.260 -0.074 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.023 -0.085 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.836 -0.068 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.676 -0.052 23 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.540 -0.040 23 0 172 0
30DEC26 9.25 C 0.000 0.000 0.000 0.439 -0.007 23 0 75 0
30DEC26 9.50 C 0.000 0.000 0.000 0.340 -0.013 23 0 40 0
30DEC26 9.75 C 0.000 0.000 0.000 0.246 -0.030 22 0 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.196 -0.011 23 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.107 -0.003 23 0 157 0
30DEC26 11.00 C 0.000 0.000 0.000 0.055 +0.001 23 0 283 0
30DEC26 11.50 C 0.070 0.070 0.070 0.027 +0.002 23 3 292 -3
30DEC26 12.00 C 0.000 0.000 0.000 0.013 +0.001 23 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.006 +0.001 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 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 28 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 30 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 33 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 36 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.751 -0.074 36 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.502 -0.073 33 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.252 -0.074 30 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.004 -0.074 27 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.768 -0.073 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.550 -0.070 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.349 -0.066 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.133 -0.093 21 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.969 -0.077 21 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.820 -0.073 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.687 -0.068 21 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.555 -0.077 21 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.486 -0.022 22 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.397 -0.018 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.320 -0.020 22 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.205 -0.028 22 0 88 0
30MAR27 11.00 C 0.000 0.000 0.000 0.126 -0.021 22 0 100 0
30MAR27 11.50 C 0.000 0.000 0.000 0.075 -0.014 22 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.044 -0.008 22 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.025 -0.006 22 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.014 -0.003 22 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.008 -0.002 22 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 -0.002 22 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.003 0.000 22 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.002 0.000 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.752 -0.074 29 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.517 -0.073 27 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.286 -0.072 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.062 -0.071 24 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.847 -0.069 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.642 -0.068 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.443 -0.083 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.282 -0.081 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.136 -0.113 22 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.001 -0.101 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.874 -0.067 23 0 70 0
29JUN27 9.25 C 0.000 0.000 0.000 0.765 -0.060 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.663 -0.053 23 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.573 -0.051 23 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.494 -0.043 23 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.362 -0.035 23 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.267 -0.033 24 0 244 0
29JUN27 11.50 C 0.000 0.000 0.000 0.197 -0.022 24 0 507 0
29JUN27 12.00 C 0.159 0.159 0.159 0.138 -0.017 24 4 57 +4
29JUN27 12.50 C 0.000 0.000 0.000 0.096 -0.012 24 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.065 -0.009 24 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.044 -0.008 24 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.030 -0.005 24 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.020 -0.004 24 0 31 0
TOTAL CALL 479 29,555 +181
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 66 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 29 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.001 0.000 22 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.008 +0.004 21 0 162 0
28AUG26 9.00 P 0.037 0.039 0.033 0.041 +0.017 20 30 461 +24
28AUG26 9.25 P 0.130 0.130 0.116 0.145 +0.053 21 20 814 +10
28AUG26 9.50 P 0.000 0.000 0.000 0.315 +0.082 21 0 872 0
28AUG26 9.75 P 0.555 0.555 0.555 0.542 +0.102 20 2 514 -2
28AUG26 10.00 P 0.730 0.730 0.730 0.790 +0.110 0 2 123 -162
28AUG26 10.50 P 1.270 1.290 1.270 1.290 +0.110 0 21 15 -9
28AUG26 11.00 P 0.000 0.000 0.000 1.790 +0.103 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.290 +0.103 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.790 +0.103 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.290 +0.104 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.790 +0.104 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.290 +0.104 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.790 +0.104 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.290 +0.104 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.790 +0.104 0 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.290 +0.104 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 21 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.003 0.000 20 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.008 0.000 19 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.024 +0.001 19 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.057 +0.005 19 0 443 0
29SEP26 8.75 P 0.000 0.000 0.000 0.120 +0.013 19 0 264 0
29SEP26 9.00 P 0.215 0.215 0.210 0.222 +0.027 19 50 494 +9
29SEP26 9.25 P 0.373 0.373 0.373 0.379 +0.060 19 30 379 +30
29SEP26 9.50 P 0.000 0.000 0.000 0.573 +0.064 21 0 305 0
29SEP26 9.75 P 0.000 0.000 0.000 0.774 +0.083 19 0 228 0
29SEP26 10.00 P 0.000 0.000 0.000 1.007 +0.096 19 0 375 0
29SEP26 10.50 P 1.470 1.470 1.470 1.459 +0.070 0 20 939 0
29SEP26 11.00 P 0.000 0.000 0.000 1.952 +0.072 0 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.450 +0.073 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.949 +0.073 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.447 +0.072 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.948 +0.074 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.446 +0.073 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.946 +0.074 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.445 +0.073 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.944 +0.073 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.443 +0.072 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.943 +0.073 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.442 +0.073 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.941 +0.072 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.442 +0.074 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 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 0.003 +0.001 22 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.007 +0.003 21 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.016 +0.006 21 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.034 +0.011 20 0 67 0
29OCT26 8.25 P 0.000 0.000 0.000 0.067 +0.018 20 0 60 0
29OCT26 8.50 P 0.099 0.099 0.099 0.120 +0.032 20 30 68 0
29OCT26 8.75 P 0.175 0.175 0.175 0.200 +0.046 20 30 40 0
29OCT26 9.00 P 0.280 0.280 0.280 0.319 +0.071 21 30 201 +30
29OCT26 9.25 P 0.391 0.391 0.391 0.471 +0.099 21 3 74 +3
29OCT26 9.50 P 0.000 0.000 0.000 0.645 +0.088 22 0 55 0
29OCT26 9.75 P 0.000 0.000 0.000 0.821 +0.117 21 0 84 0
29OCT26 10.00 P 0.000 0.000 0.000 1.036 +0.102 21 0 70 0
29OCT26 10.50 P 0.000 0.000 0.000 1.467 +0.064 0 0 102 0
29OCT26 11.00 P 0.000 0.000 0.000 1.954 +0.071 0 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 2.451 +0.073 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.949 +0.073 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.447 +0.072 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.948 +0.074 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.446 +0.073 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.946 +0.073 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.446 +0.074 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.011 +0.004 22 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.021 +0.005 22 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 0.041 +0.012 22 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.072 +0.017 22 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 0.120 +0.026 22 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.186 +0.037 22 0 7 0
27NOV26 8.75 P 0.000 0.000 0.000 0.273 +0.034 22 0 120 0
27NOV26 9.00 P 0.356 0.356 0.356 0.384 +0.036 21 30 62 0
27NOV26 9.25 P 0.000 0.000 0.000 0.519 +0.040 21 0 36 0
27NOV26 9.50 P 0.641 0.642 0.641 0.717 +0.119 23 17 19 +17
27NOV26 9.75 P 0.000 0.000 0.000 0.878 +0.099 22 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 1.079 +0.096 22 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.485 +0.061 0 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.958 +0.069 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.452 +0.073 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.950 +0.074 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.449 +0.074 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.948 +0.074 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.448 +0.068 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.946 +0.073 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.447 +0.075 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.007 +0.003 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.013 +0.005 23 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.024 +0.008 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.043 +0.014 22 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.071 +0.022 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.112 +0.030 22 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.168 +0.039 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.257 +0.064 23 0 313 0
30DEC26 8.75 P 0.000 0.000 0.000 0.335 +0.060 22 0 368 0
30DEC26 9.00 P 0.000 0.000 0.000 0.448 +0.070 22 0 367 0
30DEC26 9.25 P 0.000 0.000 0.000 0.581 +0.049 22 0 202 0
30DEC26 9.50 P 0.000 0.000 0.000 0.755 +0.090 23 0 182 0
30DEC26 9.75 P 0.000 0.000 0.000 0.930 +0.097 23 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 1.122 +0.103 23 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.506 +0.058 18 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.958 +0.069 0 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.453 +0.071 0 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.951 +0.074 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.449 +0.074 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.948 +0.074 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.448 +0.068 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.946 +0.073 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.447 +0.075 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.946 +0.075 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.444 +0.073 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.943 +0.073 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.443 +0.074 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.942 +0.073 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.443 +0.075 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.012 +0.002 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.021 +0.003 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.036 +0.005 22 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.054 +0.004 21 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.084 +0.010 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.124 +0.014 21 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.177 +0.020 21 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.244 +0.026 21 0 288 0
30MAR27 8.50 P 0.000 0.000 0.000 0.330 +0.038 21 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.422 +0.038 21 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.535 +0.043 21 0 130 0
30MAR27 9.25 P 0.000 0.000 0.000 0.692 +0.039 22 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.838 +0.061 21 0 235 0
30MAR27 9.75 P 0.000 0.000 0.000 1.004 +0.070 21 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.184 +0.074 21 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.570 +0.053 21 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.003 +0.058 18 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.466 +0.067 0 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.953 +0.071 0 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.449 +0.073 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.948 +0.074 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.448 +0.068 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.946 +0.073 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.447 +0.075 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.946 +0.075 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.444 +0.073 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.943 +0.073 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.044 +0.004 24 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.067 +0.007 24 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.097 +0.011 24 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.134 +0.013 24 0 95 0
29JUN27 7.50 P 0.000 0.000 0.000 0.181 +0.014 24 0 96 0
29JUN27 7.75 P 0.000 0.000 0.000 0.242 +0.019 24 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.310 +0.021 24 0 183 0
29JUN27 8.25 P 0.000 0.000 0.000 0.397 +0.029 24 0 77 0
29JUN27 8.50 P 0.000 0.000 0.000 0.496 +0.034 24 0 68 0
29JUN27 8.75 P 0.619 0.619 0.619 0.608 +0.043 24 4 13 +4
29JUN27 9.00 P 0.000 0.000 0.000 0.729 +0.044 24 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.869 +0.052 24 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 1.020 +0.060 25 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.182 +0.062 25 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.359 +0.071 25 0 414 0
29JUN27 10.50 P 0.000 0.000 0.000 1.742 +0.081 25 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.165 +0.091 26 0 156 0
29JUN27 11.50 P 0.000 0.000 0.000 2.621 +0.099 28 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.103 +0.106 30 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.582 +0.090 32 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.046 +0.065 32 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.517 +0.068 32 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.991 +0.069 28 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.467 +0.069 0 0 0 0
TOTAL PUT 319 18,148 -46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YOF - YOFC CLOSING PRICE HK$ 131.300
21AUG26 97.00 C 0.00 0.00 0.00 34.32 -14.90 136 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 33.32 -14.91 131 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 32.32 -14.91 127 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 31.33 -14.90 138 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 30.33 -14.90 133 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 29.34 -14.89 136 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 28.34 -14.89 131 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 27.35 -14.89 132 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 26.36 -14.88 131 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 25.38 -14.87 133 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 24.40 -14.85 133 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 23.42 -14.84 132 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 22.45 -14.82 132 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 21.49 -14.79 133 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 20.54 -14.75 134 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 19.59 -14.72 133 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 18.66 -14.67 133 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 17.73 -14.62 133 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 16.82 -14.55 133 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 15.93 -14.48 133 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 15.05 -14.39 133 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 14.20 -14.28 133 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 13.36 -14.17 133 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 12.54 -14.05 133 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 11.75 -13.90 133 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 10.98 -13.74 133 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 10.23 -13.58 133 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 9.52 -13.38 133 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 8.83 -13.18 133 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 8.17 -12.95 133 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 7.32 -12.93 127 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 6.74 -12.66 128 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 6.19 -12.37 128 0 0 0
21AUG26 130.00 C 4.80 4.80 4.80 5.67 -12.06 129 1 1 +1
21AUG26 131.00 C 0.00 0.00 0.00 5.18 -11.74 129 0 0 0
21AUG26 132.00 C 7.01 7.01 7.01 4.72 -11.41 130 15 15 +15
21AUG26 133.00 C 0.00 0.00 0.00 4.28 -11.08 130 0 0 0
21AUG26 134.00 C 5.00 5.00 3.20 3.88 -10.73 130 2 3 +2
21AUG26 135.00 C 3.80 3.80 2.90 3.51 -10.37 130 2 14 0
21AUG26 136.00 C 0.00 0.00 0.00 3.17 -9.99 131 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 2.88 -9.59 132 0 1 0
21AUG26 138.00 C 6.00 6.00 6.00 2.62 -9.18 133 1 3 -1
21AUG26 139.00 C 0.00 0.00 0.00 2.38 -8.77 134 0 0 0
21AUG26 140.00 C 2.75 2.75 2.75 2.16 -8.36 135 15 15 +15
21AUG26 141.00 C 0.00 0.00 0.00 1.92 -8.00 135 0 0 0
21AUG26 142.00 C 2.20 2.20 2.20 1.70 -7.70 135 1 5 0
21AUG26 143.00 C 0.00 0.00 0.00 1.50 -7.30 135 0 2 0
21AUG26 144.00 C 0.00 0.00 0.00 1.33 -6.89 135 0 0 0
21AUG26 145.00 C 1.20 1.27 1.20 1.17 -6.55 135 7 31 +6
21AUG26 146.00 C 0.00 0.00 0.00 1.02 -6.23 134 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 0.90 -5.89 135 0 1 0
21AUG26 148.00 C 0.00 0.00 0.00 0.78 -5.59 134 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 0.66 -5.28 133 0 0 0
21AUG26 150.00 C 1.10 1.10 1.10 0.57 -4.98 133 1 19 0
21AUG26 152.50 C 1.61 1.61 0.60 0.41 -4.29 134 5 3 0
21AUG26 155.00 C 0.00 0.00 0.00 0.28 -3.60 134 0 4 0
21AUG26 157.50 C 0.00 0.00 0.00 0.19 -2.99 134 0 0 0
21AUG26 160.00 C 0.36 0.36 0.36 0.13 -2.45 134 15 15 +15
21AUG26 162.50 C 0.00 0.00 0.00 0.09 -1.99 135 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 0.06 -1.60 136 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 0.04 -1.28 136 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 0.03 -1.01 139 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 0.02 -0.79 139 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 0.01 -0.62 136 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 -0.48 142 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 -0.36 148 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 -0.27 154 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 -0.20 159 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.01 -0.15 165 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 0.01 -0.11 170 0 15 0
21AUG26 192.50 C 0.00 0.00 0.00 0.01 -0.08 176 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 -0.06 181 0 31 0
28AUG26 95.00 C 0.00 0.00 0.00 36.96 -14.56 132 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 34.67 -14.45 132 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 32.42 -14.32 132 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 30.24 -14.15 132 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 28.12 -13.96 132 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 26.07 -13.73 132 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 24.10 -13.48 132 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 22.21 -13.19 132 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 20.40 -12.88 132 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 18.69 -12.53 132 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 17.07 -12.16 132 0 1 0
28AUG26 122.50 C 0.00 0.00 0.00 15.54 -11.76 132 0 2 0
28AUG26 125.00 C 0.00 0.00 0.00 14.11 -11.34 132 0 1 0
28AUG26 127.50 C 12.09 12.09 10.90 12.39 -11.28 127 17 17 +17
28AUG26 130.00 C 10.59 10.59 10.59 11.18 -10.79 128 15 15 +15
28AUG26 132.50 C 9.55 10.09 8.96 10.07 -10.28 128 223 185 +185
28AUG26 135.00 C 8.60 8.60 8.60 9.04 -9.77 129 15 17 +15
28AUG26 137.50 C 7.74 7.74 7.74 8.10 -9.25 129 15 16 +15
28AUG26 140.00 C 6.70 6.70 6.70 7.28 -8.69 130 20 40 +20
28AUG26 142.50 C 6.40 6.40 6.40 6.55 -8.12 131 1 0 -1
28AUG26 145.00 C 0.00 0.00 0.00 5.88 -7.98 132 0 18 0
28AUG26 147.50 C 5.00 5.00 5.00 5.28 -6.99 133 2 33 +2
28AUG26 150.00 C 6.80 6.80 6.80 4.62 -6.97 132 2 24 +2
28AUG26 152.50 C 0.00 0.00 0.00 4.08 -6.24 132 0 227 0
28AUG26 155.00 C 0.00 0.00 0.00 3.59 -5.85 132 0 62 0
28AUG26 157.50 C 0.00 0.00 0.00 3.15 -5.49 132 0 31 0
28AUG26 160.00 C 4.95 4.95 4.95 2.77 -5.15 132 1 2 +1
28AUG26 162.50 C 0.00 0.00 0.00 2.42 -4.75 132 0 15 0
28AUG26 165.00 C 3.30 3.30 3.30 2.11 -4.19 132 1 30 -1
28AUG26 167.50 C 0.00 0.00 0.00 1.84 -3.84 132 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 1.60 -3.52 132 0 16 0
28AUG26 172.50 C 0.00 0.00 0.00 1.39 -3.22 132 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 1.21 -2.93 132 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 1.05 -2.67 132 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.91 -2.42 132 0 1 0
28AUG26 182.50 C 0.00 0.00 0.00 0.78 -2.20 132 0 2 0
28AUG26 185.00 C 0.00 0.00 0.00 0.67 -2.00 132 0 24 0
28AUG26 187.50 C 0.00 0.00 0.00 0.58 -1.80 132 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.50 -1.62 132 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.43 -1.46 132 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.37 -1.31 132 0 4 0
28AUG26 197.50 C 0.00 0.00 0.00 0.32 -1.18 132 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.27 -1.06 132 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 62.34 -14.64 116 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 60.05 -14.59 116 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 57.80 -14.51 116 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.59 -14.43 116 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 53.43 -14.33 116 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 51.30 -14.23 116 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 49.22 -14.12 116 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 47.20 -13.98 116 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.22 -13.85 116 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 43.29 -13.70 116 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 41.42 -13.54 116 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 39.60 -13.37 116 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 37.84 -13.19 116 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 36.13 -13.00 116 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 34.48 -12.81 116 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 31.90 -13.59 108 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 31.35 -12.38 116 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 28.97 -13.06 110 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 27.59 -12.79 110 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 26.26 -12.51 110 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 24.98 -11.17 111 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 23.75 -11.24 111 0 100 0
29SEP26 125.00 C 0.00 0.00 0.00 22.58 -10.97 111 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 21.45 -10.66 112 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 21.02 -9.79 116 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 19.34 -9.92 112 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.36 -9.70 112 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 17.44 -9.46 113 0 0 0
29SEP26 140.00 C 20.12 21.00 15.40 16.56 -9.29 113 25 32 +21
29SEP26 142.50 C 0.00 0.00 0.00 15.78 -8.82 114 0 15 0
29SEP26 145.00 C 0.00 0.00 0.00 15.03 -8.50 114 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 14.94 -7.63 118 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 13.51 -8.02 114 0 35 0
29SEP26 152.50 C 0.00 0.00 0.00 13.01 -7.57 116 0 26 0
29SEP26 155.00 C 0.00 0.00 0.00 12.32 -7.54 116 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 11.67 -7.23 116 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 11.04 -7.04 116 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 10.45 -6.84 116 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 9.89 -6.90 116 0 17 0
29SEP26 167.50 C 0.00 0.00 0.00 9.36 -6.78 116 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 8.85 -6.66 116 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 8.37 -6.55 116 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 7.92 -6.14 116 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 7.49 -6.13 116 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 7.08 -5.78 116 0 4 0
29SEP26 182.50 C 0.00 0.00 0.00 6.69 -5.90 116 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 6.32 -5.70 116 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 5.98 -5.49 116 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 5.65 -5.29 116 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 5.34 -5.10 116 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 5.04 -4.92 116 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 4.77 -4.45 116 0 2 0
29SEP26 200.00 C 5.70 5.70 5.70 4.50 -4.29 116 1 3 +1
29OCT26 70.00 C 0.00 0.00 0.00 63.80 -14.27 110 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 61.70 -14.16 110 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 59.64 -14.05 110 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 57.63 -13.93 111 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 55.66 -13.81 110 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 53.74 -13.67 110 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 51.87 -13.52 111 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 50.05 -13.37 111 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 48.27 -13.21 111 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 46.54 -13.05 110 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 44.86 -12.88 110 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 43.23 -12.70 110 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 41.65 -12.52 111 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 40.12 -12.33 111 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 38.63 -12.14 111 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 37.19 -11.95 110 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 35.80 -11.75 111 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 34.45 -11.55 110 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 33.15 -11.35 111 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 31.89 -11.14 111 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 29.76 -11.85 106 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 28.62 -11.61 106 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 27.57 -11.32 107 0 0 0
29OCT26 127.50 C 26.00 26.00 26.00 26.55 -11.04 107 15 15 +15
29OCT26 130.00 C 24.88 25.04 24.22 25.59 -10.74 108 17 16 +16
29OCT26 132.50 C 24.13 24.13 24.13 24.65 -10.46 108 3 3 +3
29OCT26 135.00 C 27.72 27.72 27.72 23.75 -10.17 108 15 15 +15
29OCT26 137.50 C 0.00 0.00 0.00 22.88 -9.46 109 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 22.06 -9.53 109 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 21.27 -9.29 109 0 15 0
29OCT26 145.00 C 24.26 24.26 24.26 20.52 -8.96 110 15 46 +15
29OCT26 147.50 C 0.00 0.00 0.00 19.80 -8.73 110 0 2 0
29OCT26 150.00 C 0.00 0.00 0.00 18.77 -8.85 109 0 2 0
29OCT26 152.50 C 0.00 0.00 0.00 18.29 -8.52 110 0 61 0
29OCT26 155.00 C 0.00 0.00 0.00 17.60 -8.37 110 0 76 0
29OCT26 157.50 C 0.00 0.00 0.00 17.08 -8.13 111 0 79 0
29OCT26 160.00 C 0.00 0.00 0.00 16.48 -8.00 111 0 44 0
29OCT26 162.50 C 0.00 0.00 0.00 15.99 -7.69 112 0 49 0
29OCT26 165.00 C 0.00 0.00 0.00 15.28 -7.06 112 0 15 0
29OCT26 167.50 C 0.00 0.00 0.00 14.86 -7.21 112 0 0 0
29OCT26 170.00 C 18.00 18.00 18.00 14.27 -7.10 112 1 0 -1
29OCT26 172.50 C 0.00 0.00 0.00 13.71 -6.99 112 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 13.17 -6.82 112 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 12.66 -6.64 112 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 12.16 -6.47 112 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 11.68 -6.31 112 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 11.22 -6.14 112 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 10.78 -5.98 112 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 10.36 -5.82 112 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 9.96 -5.66 112 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 9.57 -5.51 112 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 9.19 -5.37 112 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 8.84 -5.22 112 0 30 0
27NOV26 95.00 C 0.00 0.00 0.00 47.83 -12.68 108 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 46.32 -12.52 108 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 44.85 -12.36 108 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 43.43 -12.20 108 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 42.05 -12.03 108 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 40.71 -11.86 108 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 39.41 -11.68 108 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 38.15 -11.51 108 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 36.93 -11.33 108 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 35.75 -11.15 108 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 34.60 -10.79 108 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 33.49 -10.62 108 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 32.41 -10.63 108 0 0 0
27NOV26 127.50 C 29.32 30.17 29.32 30.67 -11.15 106 30 30 +30
27NOV26 130.00 C 0.00 0.00 0.00 29.78 -10.85 106 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 28.87 -10.61 106 0 0 0
27NOV26 135.00 C 32.29 32.29 32.29 28.00 -10.36 107 2 2 +2
27NOV26 137.50 C 0.00 0.00 0.00 27.17 -10.10 107 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 26.36 -9.85 107 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 25.58 -9.60 108 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 24.84 -9.33 108 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 24.13 -9.13 108 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 23.34 -9.05 108 0 43 0
27NOV26 152.50 C 0.00 0.00 0.00 22.60 -9.06 108 0 26 0
27NOV26 155.00 C 0.00 0.00 0.00 22.12 -8.73 109 0 31 0
27NOV26 157.50 C 0.00 0.00 0.00 21.32 -8.76 109 0 44 0
27NOV26 160.00 C 0.00 0.00 0.00 21.03 -8.25 110 0 34 0
27NOV26 162.50 C 0.00 0.00 0.00 20.26 -8.28 110 0 41 0
27NOV26 165.00 C 0.00 0.00 0.00 19.72 -8.19 110 0 7 0
27NOV26 167.50 C 0.00 0.00 0.00 19.16 -7.73 110 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 18.59 -7.63 110 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 18.00 -7.67 110 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 17.43 -7.52 110 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 16.88 -7.37 110 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 16.35 -7.22 110 0 0 0
27NOV26 182.50 C 19.75 19.75 19.75 15.83 -7.07 110 1 1 0
27NOV26 185.00 C 0.00 0.00 0.00 15.34 -6.92 110 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 14.86 -6.78 110 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 14.39 -6.65 110 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 13.94 -6.51 110 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 13.51 -6.37 110 0 0 0
27NOV26 197.50 C 17.27 17.27 17.27 13.09 -6.24 110 1 1 0
27NOV26 200.00 C 0.00 0.00 0.00 12.68 -6.11 110 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 50.13 -12.94 104 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.70 -12.81 104 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 47.31 -12.67 104 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 45.96 -12.53 104 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 44.64 -12.39 104 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 43.37 -12.24 104 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 42.13 -12.10 104 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 40.93 -11.95 104 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 39.76 -11.81 104 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 38.62 -11.66 104 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 36.40 -12.63 100 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 35.97 -11.01 102 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 35.41 -11.33 104 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 34.41 -11.13 104 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 32.80 -11.54 102 0 0 0
30DEC26 132.50 C 31.99 31.99 31.99 31.52 -11.69 100 1 301 +1
30DEC26 135.00 C 0.00 0.00 0.00 31.03 -10.46 102 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 30.50 -10.05 103 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 29.80 -10.32 104 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 28.94 -10.19 104 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.20 -9.96 104 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 27.48 -9.75 104 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 26.72 -9.59 104 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 25.85 -9.57 104 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 25.40 -9.16 105 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 24.24 -9.47 103 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 23.75 -9.14 104 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 23.57 -8.52 105 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 22.56 -9.25 104 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 22.03 -8.74 104 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 21.87 -8.41 106 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 20.65 -9.11 104 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 20.45 -8.52 105 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 20.02 -8.26 105 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 19.57 -7.83 106 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 19.04 -7.73 105 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 18.52 -7.69 105 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 18.02 -7.60 105 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 17.53 -7.60 105 0 36 0
30DEC26 192.50 C 0.00 0.00 0.00 17.06 -7.46 105 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 16.60 -7.52 105 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 16.16 -7.39 105 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 15.73 -7.27 105 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 56.79 -12.35 102 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 55.55 -12.22 102 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 54.35 -12.09 102 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 53.17 -11.97 102 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 52.02 -11.84 102 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 50.90 -11.72 102 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 49.81 -11.59 102 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 48.75 -11.46 102 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 47.71 -11.34 102 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 46.71 -11.21 102 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 45.72 -11.09 102 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 44.76 -10.97 102 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 43.83 -10.84 102 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 42.91 -10.72 102 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 42.02 -10.60 102 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 41.16 -10.47 102 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 40.31 -10.35 102 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 39.49 -10.23 102 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 38.68 -10.11 102 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 37.90 -9.99 102 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 37.00 -10.00 101 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 36.31 -9.83 102 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 35.65 -9.64 102 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 34.94 -9.53 102 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 34.25 -9.41 102 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 33.57 -9.30 102 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 32.91 -9.19 102 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 32.26 -9.70 102 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 31.63 -8.97 102 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 31.02 -8.86 102 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 30.41 -8.76 102 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 62.39 -12.57 101 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 61.28 -12.47 101 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 60.20 -12.36 101 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 59.14 -12.27 101 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 58.11 -12.17 101 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 57.10 -12.07 101 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 56.12 -11.96 101 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 55.16 -11.86 101 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 54.22 -11.76 101 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 53.30 -11.67 101 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 52.40 -11.57 101 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 51.53 -11.46 101 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 50.20 -11.84 100 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 49.37 -11.73 100 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 48.46 -11.73 100 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 47.65 -11.64 100 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 47.00 -11.41 100 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 46.29 -11.26 100 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 45.61 -11.09 100 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 44.93 -11.53 100 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 44.25 -11.05 101 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 43.57 -11.26 101 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 42.89 -11.14 101 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 42.39 -10.90 101 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 41.73 -10.86 101 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 41.09 -10.51 101 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 40.45 -10.77 101 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 39.84 -10.70 101 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 39.23 -10.49 101 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 38.63 -10.56 101 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 38.05 -9.88 101 0 0 0
TOTAL CALL 504 5,623 +441
21AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 134 0 10 0
21AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 0.02 +0.01 134 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 0.03 +0.02 136 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 0.04 +0.03 135 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 0.05 +0.04 135 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 0.07 +0.06 135 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 0.09 +0.07 135 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 0.11 +0.08 134 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.13 +0.09 132 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 0.17 +0.12 133 0 2 0
21AUG26 111.00 P 0.00 0.00 0.00 0.21 +0.15 132 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 0.26 +0.18 132 0 0 0
21AUG26 113.00 P 0.27 0.27 0.27 0.33 +0.23 132 2 0 -2
21AUG26 114.00 P 0.00 0.00 0.00 0.40 +0.28 132 0 0 0
21AUG26 115.00 P 0.57 0.57 0.57 0.49 +0.35 132 1 1 +1
21AUG26 116.00 P 0.80 0.80 0.80 0.59 +0.42 132 1 1 +1
21AUG26 117.00 P 1.15 1.15 1.15 0.71 +0.51 132 1 1 +1
21AUG26 118.00 P 1.00 1.00 1.00 0.87 +0.62 133 1 1 +1
21AUG26 119.00 P 0.00 0.00 0.00 1.04 +0.75 134 0 0 0
21AUG26 120.00 P 1.00 1.00 1.00 1.25 +0.91 134 1 3 +1
21AUG26 121.00 P 0.00 0.00 0.00 1.47 +1.06 135 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 1.71 +1.23 135 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 1.98 +1.43 135 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 2.26 +1.61 135 0 0 0
21AUG26 125.00 P 1.00 3.30 1.00 2.60 +1.84 136 4 6 +2
21AUG26 126.00 P 0.00 0.00 0.00 2.93 +2.04 136 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 3.33 +2.31 136 0 0 0
21AUG26 128.00 P 3.03 3.03 3.03 3.74 +2.57 136 1 1 +1
21AUG26 129.00 P 0.00 0.00 0.00 4.18 +2.90 136 0 1 0
21AUG26 130.00 P 0.00 0.00 0.00 4.67 +3.21 137 0 7 0
21AUG26 131.00 P 3.00 3.00 3.00 5.16 +3.51 137 1 1 0
21AUG26 132.00 P 0.00 0.00 0.00 5.72 +3.88 138 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 6.29 +4.23 138 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 6.87 +4.55 138 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 7.31 +4.74 133 0 1 0
21AUG26 136.00 P 0.00 0.00 0.00 7.94 +5.11 133 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 8.61 +5.46 133 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 9.32 +5.84 133 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 10.03 +6.18 133 0 0 0
21AUG26 140.00 P 7.50 9.00 7.50 10.78 +6.54 133 2 4 -1
21AUG26 141.00 P 0.00 0.00 0.00 11.55 +6.90 133 0 3 0
21AUG26 142.00 P 0.00 0.00 0.00 12.32 +7.23 133 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 13.14 +7.66 133 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 13.97 +8.01 133 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 14.80 +8.41 133 0 16 0
21AUG26 146.00 P 0.00 0.00 0.00 15.68 +8.71 133 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 16.55 +9.06 133 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 17.43 +9.36 133 0 1 0
21AUG26 149.00 P 0.00 0.00 0.00 18.34 +9.67 133 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 19.26 +9.98 133 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 21.58 +10.74 133 0 1 0
21AUG26 155.00 P 0.00 0.00 0.00 23.96 +11.41 134 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 26.37 +12.03 134 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 28.80 +12.52 133 0 7 0
21AUG26 162.50 P 0.00 0.00 0.00 31.26 +12.97 132 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 33.74 +13.37 134 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 36.22 +13.67 133 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 38.71 +13.94 133 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 41.20 +14.14 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 43.70 +14.32 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 46.20 +14.47 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 48.70 +14.57 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 51.20 +14.66 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 53.70 +14.72 0 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 56.20 +14.77 0 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 58.70 +14.81 0 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 61.20 +14.84 0 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 63.70 +14.86 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.59 +0.35 132 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 0.79 +0.46 132 0 2 0
28AUG26 100.00 P 1.00 1.00 1.00 1.06 +0.60 132 2 4 +2
28AUG26 102.50 P 0.00 0.00 0.00 1.35 +0.75 132 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 1.75 +0.96 132 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 2.19 +1.19 132 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 2.72 +1.43 132 0 0 0
28AUG26 112.50 P 3.50 3.50 3.50 3.34 +1.74 132 1 1 +1
28AUG26 115.00 P 3.90 4.39 3.90 3.98 +1.98 131 2 7 +2
28AUG26 117.50 P 0.00 0.00 0.00 4.71 +2.30 130 0 0 0
28AUG26 120.00 P 5.00 5.00 5.00 5.59 +2.64 131 1 3 +1
28AUG26 122.50 P 0.00 0.00 0.00 6.61 +3.13 131 0 0 0
28AUG26 125.00 P 8.01 8.01 7.40 7.73 +3.56 132 2 0 0
28AUG26 127.50 P 6.09 6.50 6.09 8.94 +4.08 132 2 2 +2
28AUG26 130.00 P 9.49 10.76 9.49 10.25 +4.70 133 16 16 +14
28AUG26 132.50 P 12.00 12.00 12.00 11.66 +5.19 134 1 4 +1
28AUG26 135.00 P 0.00 0.00 0.00 12.95 +5.48 132 0 2 0
28AUG26 137.50 P 10.78 11.43 10.78 14.88 +6.37 137 5 5 +5
28AUG26 140.00 P 0.00 0.00 0.00 16.51 +6.85 137 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 17.72 +6.81 132 0 1 0
28AUG26 145.00 P 20.00 20.00 20.00 19.52 +7.30 132 1 7 0
28AUG26 147.50 P 0.00 0.00 0.00 21.34 +7.73 132 0 2 0
28AUG26 150.00 P 0.00 0.00 0.00 23.23 +8.26 132 0 49 0
28AUG26 152.50 P 0.00 0.00 0.00 25.20 +8.78 132 0 10 0
28AUG26 155.00 P 0.00 0.00 0.00 27.17 +9.13 132 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 30.15 +10.46 146 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 31.37 +9.97 132 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 33.52 +10.35 132 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 35.73 +10.74 132 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 37.94 +11.09 132 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 40.21 +10.79 132 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 42.51 +10.84 132 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 44.81 +12.00 132 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 47.15 +12.23 132 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 49.52 +12.50 132 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 51.88 +12.74 132 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 54.28 +12.92 132 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 56.70 +13.13 132 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 59.11 +13.32 132 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 61.54 +13.47 132 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 63.99 +13.62 132 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 66.43 +13.75 132 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 68.89 +13.89 132 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.79 +0.25 115 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 1.02 +0.33 116 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.25 +0.39 116 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.54 +0.48 116 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.87 +0.57 116 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 2.21 +0.68 116 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.66 +0.80 116 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.11 +0.91 116 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 3.62 +1.08 116 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 4.22 +1.22 116 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 4.81 +1.36 116 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 5.49 +1.57 116 0 33 0
29SEP26 100.00 P 0.00 0.00 0.00 6.25 +1.73 116 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 7.01 +1.89 116 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 7.84 +2.12 116 0 0 0
29SEP26 107.50 P 6.63 6.63 6.63 8.78 +2.34 116 10 12 0
29SEP26 110.00 P 0.00 0.00 0.00 9.72 +2.73 116 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 10.69 +2.72 116 0 0 0
29SEP26 115.00 P 9.85 9.85 9.85 11.46 +2.95 113 1 2 +1
29SEP26 117.50 P 12.00 12.00 12.00 12.56 +2.84 113 10 10 +10
29SEP26 120.00 P 0.00 0.00 0.00 14.50 +4.15 118 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 15.13 +3.86 115 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 16.14 +3.89 113 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 17.43 +4.07 112 0 10 0
29SEP26 130.00 P 0.00 0.00 0.00 19.36 +4.89 116 0 30 0
29SEP26 132.50 P 0.00 0.00 0.00 20.96 +4.52 117 0 29 0
29SEP26 135.00 P 0.00 0.00 0.00 22.84 +6.13 119 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 24.50 +6.49 120 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 25.82 +6.51 118 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 27.64 +7.03 120 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 29.19 +7.28 119 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 31.06 +6.33 120 0 0 0
29SEP26 150.00 P 29.00 31.67 29.00 32.73 +7.92 120 5 5 +1
29SEP26 152.50 P 0.00 0.00 0.00 34.61 +8.23 120 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 36.38 +8.59 121 0 2 0
29SEP26 157.50 P 0.00 0.00 0.00 38.58 +8.62 122 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 40.52 +9.40 123 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 42.46 +9.16 123 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 44.40 +9.22 123 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 46.44 +8.98 124 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 47.11 +8.39 116 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 49.14 +8.60 116 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 51.17 +8.88 116 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 54.80 +10.36 126 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 55.27 +9.13 116 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 57.42 +9.39 116 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 59.57 +9.13 116 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 61.72 +9.08 116 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 63.88 +9.98 116 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 66.03 +10.09 116 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 68.23 +10.26 116 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 70.48 +10.47 116 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 72.74 +10.70 116 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.12 +0.65 111 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.47 +0.74 110 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 2.93 +0.86 110 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 3.41 +0.98 110 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 3.89 +1.10 110 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 4.50 +1.25 111 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 5.13 +1.40 111 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 5.61 +1.40 109 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 6.47 +1.71 111 0 0 0
29OCT26 92.50 P 6.11 6.11 6.11 7.27 +1.87 111 1 1 +1
29OCT26 95.00 P 7.64 7.64 7.64 8.07 +2.04 111 1 1 +1
29OCT26 97.50 P 0.00 0.00 0.00 8.87 +2.21 111 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 9.73 +2.31 110 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 10.82 +2.60 111 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 11.63 +2.61 110 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 12.90 +3.08 111 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 13.78 +3.04 110 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 15.15 +3.42 111 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 15.88 +3.55 109 0 15 0
29OCT26 117.50 P 0.00 0.00 0.00 17.18 +3.48 109 0 1 0
29OCT26 120.00 P 16.50 19.01 16.50 18.52 +4.09 110 6 6 +6
29OCT26 122.50 P 0.00 0.00 0.00 19.90 +4.39 110 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 21.33 +4.65 110 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 22.81 +4.95 110 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 24.31 +5.23 111 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 25.86 +5.45 111 0 7 0
29OCT26 135.00 P 0.00 0.00 0.00 27.63 +5.86 112 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 29.26 +6.10 112 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 31.33 +6.74 114 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 32.95 +6.89 115 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 34.59 +7.03 115 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 36.40 +7.30 115 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 38.21 +7.54 115 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 40.01 +7.88 116 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 41.82 +8.05 116 0 4 0
29OCT26 157.50 P 0.00 0.00 0.00 43.62 +7.85 116 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 45.46 +8.25 116 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 47.43 +8.54 117 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 47.96 +7.23 111 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 51.37 +8.80 117 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 51.79 +7.27 110 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 53.71 +7.06 111 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 57.30 +8.82 118 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 57.63 +7.28 111 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 59.69 +7.28 111 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 61.74 +8.85 111 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 63.80 +8.99 111 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 67.83 +9.62 120 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 67.92 +7.98 111 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 69.98 +9.41 111 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 72.08 +8.12 111 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 74.25 +9.81 111 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 76.43 +9.93 111 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 10.81 +2.21 108 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 11.83 +2.40 108 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 12.84 +2.57 108 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 13.86 +2.76 108 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 14.92 +2.85 108 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 16.42 +3.33 110 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 17.35 +3.24 108 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 18.57 +3.44 108 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 19.30 +3.14 106 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 20.67 +3.37 107 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 22.08 +3.71 107 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 23.53 +4.05 107 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 25.02 +4.06 107 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 26.55 +4.54 108 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 28.11 +5.09 108 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 29.70 +5.28 109 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 31.48 +5.63 109 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 33.80 +6.50 112 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.45 +6.66 112 0 20 0
27NOV26 142.50 P 0.00 0.00 0.00 37.11 +6.82 112 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 38.76 +6.90 112 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 40.37 +6.94 112 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 42.28 +7.12 113 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 44.12 +7.17 113 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 45.95 +7.75 113 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 47.79 +7.94 113 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 49.63 +8.17 114 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 49.97 +6.20 108 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 51.76 +7.02 108 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 53.70 +7.17 108 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 55.65 +7.09 108 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 57.59 +7.04 108 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 59.53 +7.05 108 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 61.47 +7.80 108 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 63.42 +7.48 108 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 65.36 +7.50 108 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 67.32 +6.87 108 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 69.40 +8.36 108 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 71.48 +7.00 108 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 73.56 +8.64 108 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 75.64 +7.65 108 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 77.72 +8.90 108 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 79.80 +9.04 108 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.92 +1.98 104 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.97 +2.17 104 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.01 +2.28 104 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.09 +2.31 104 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.33 +2.49 104 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.57 +2.68 104 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.81 +2.87 104 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.91 +2.91 103 0 0 0
30DEC26 115.00 P 22.50 22.50 22.50 22.29 +3.07 104 11 11 +11
30DEC26 117.50 P 0.00 0.00 0.00 23.61 +3.14 103 0 10 0
30DEC26 120.00 P 0.00 0.00 0.00 25.08 +4.01 104 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 26.58 +4.30 104 0 101 0
30DEC26 125.00 P 0.00 0.00 0.00 28.12 +4.63 104 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 29.69 +4.98 105 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 31.29 +4.96 105 0 0 0
30DEC26 132.50 P 31.00 31.00 31.00 32.92 +5.15 105 1 301 +1
30DEC26 135.00 P 0.00 0.00 0.00 34.79 +5.53 106 0 700 0
30DEC26 137.50 P 0.00 0.00 0.00 36.45 +5.67 106 0 400 0
30DEC26 140.00 P 0.00 0.00 0.00 37.85 +5.54 106 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.06 +6.20 107 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 41.74 +6.28 108 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 43.42 +6.34 108 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.18 +6.43 108 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 45.67 +5.57 104 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 47.47 +5.69 104 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 49.27 +6.12 104 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 51.08 +6.37 104 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 52.88 +6.50 104 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 54.69 +6.41 104 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 56.49 +6.41 104 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 58.37 +6.31 104 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 60.33 +6.38 104 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 62.29 +6.70 104 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 64.25 +6.76 104 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.21 +6.84 104 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 68.17 +6.88 104 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 70.13 +7.20 104 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 72.09 +7.35 104 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 74.06 +7.46 104 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 76.08 +7.52 104 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 78.17 +7.64 104 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 80.26 +7.77 104 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 82.36 +7.90 104 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.87 +2.46 102 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.16 +2.63 102 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.47 +2.83 102 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.78 +3.02 102 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.10 +3.22 102 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.41 +3.28 102 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.72 +3.28 102 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.23 +3.47 102 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.06 +2.99 100 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 30.58 +3.19 100 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 32.12 +3.42 100 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 33.69 +3.67 101 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 35.29 +3.90 101 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 36.92 +4.02 101 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 38.57 +4.66 101 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 40.25 +4.81 102 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 42.28 +5.28 103 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 44.02 +5.44 103 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 45.38 +5.19 102 0 101 0
30MAR27 142.50 P 0.00 0.00 0.00 47.35 +5.53 103 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 49.61 +6.14 104 0 330 0
30MAR27 147.50 P 0.00 0.00 0.00 51.24 +6.16 104 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 52.82 +6.04 104 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 53.79 +5.32 102 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 55.56 +5.40 102 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 57.41 +5.56 102 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 59.27 +5.72 102 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 61.13 +5.89 102 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.99 +6.05 102 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.85 +6.21 102 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 66.71 +6.37 102 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.01 +2.39 101 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.37 +2.56 101 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.74 +2.73 101 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 28.12 +2.73 101 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 29.49 +2.73 101 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.87 +2.74 101 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.34 +2.83 101 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.90 +3.01 101 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.06 +2.80 100 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 36.62 +2.98 100 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 38.20 +3.17 100 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 39.81 +3.27 100 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.45 +3.34 100 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 43.10 +3.43 101 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.78 +4.24 101 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 46.48 +4.37 101 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 48.20 +4.49 101 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 50.57 +5.25 102 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.34 +5.38 102 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 54.46 +5.85 103 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 55.21 +4.92 101 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 56.96 +4.96 101 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 58.70 +5.24 101 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 60.45 +5.28 101 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 62.20 +5.28 101 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 63.95 +5.26 101 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 65.80 +4.85 101 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 67.70 +4.89 101 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 69.60 +5.05 101 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 71.50 +5.20 101 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 73.40 +5.34 101 0 0 0
TOTAL PUT 94 4,096 +65
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 12.520
28AUG26 8.00 C 0.00 0.00 0.00 4.53 -0.13 116 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.28 -0.14 108 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.03 -0.13 101 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.78 -0.14 93 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.53 -0.18 86 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.28 -0.13 79 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.03 -0.13 72 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.78 -0.13 66 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.53 -0.14 59 0 68 0
28AUG26 10.50 C 0.00 0.00 0.00 2.03 -0.16 47 0 189 0
28AUG26 11.00 C 1.55 1.55 1.55 1.54 -0.17 46 1 265 -1
28AUG26 11.50 C 0.00 0.00 0.00 1.09 -0.15 49 0 69 0
28AUG26 12.00 C 0.67 0.67 0.67 0.69 -0.11 47 2 124 +2
28AUG26 12.50 C 0.48 0.48 0.34 0.39 -0.09 47 5 778 -3
28AUG26 13.00 C 0.24 0.24 0.24 0.20 -0.07 48 32 358 0
28AUG26 13.50 C 0.17 0.17 0.10 0.09 -0.04 49 20 342 +15
28AUG26 14.00 C 0.06 0.06 0.06 0.04 -0.02 50 2 158 -2
28AUG26 14.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 195 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 74 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 161 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 65 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 108 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 115 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 121 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 126 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 148 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 5.78 -0.12 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.53 -0.12 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.28 -0.12 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.03 -0.12 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.78 -0.12 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.53 -0.13 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.29 -0.13 65 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.04 -0.12 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.79 -0.13 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.54 -0.17 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.32 -0.09 64 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.03 -0.18 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.82 -0.17 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.55 -0.20 42 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.15 -0.07 55 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 1.70 -0.11 50 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 1.30 -0.06 48 0 109 0
29SEP26 12.00 C 0.00 0.00 0.00 0.97 -0.05 47 0 442 0
29SEP26 12.50 C 0.77 0.90 0.77 0.69 -0.08 46 2 188 0
29SEP26 13.00 C 0.54 0.54 0.54 0.48 -0.06 46 1 195 0
29SEP26 13.50 C 0.37 0.37 0.37 0.33 -0.04 46 2 121 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 -0.03 45 0 495 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.02 45 0 269 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 363 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 186 0
29SEP26 16.50 C 0.09 0.09 0.09 0.02 -0.01 45 1 620 +1
29SEP26 17.00 C 0.07 0.07 0.07 0.01 -0.01 44 18 922 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 445 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 4.53 -0.13 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.29 -0.13 56 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.04 -0.12 52 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.79 -0.13 48 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.54 -0.17 44 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.32 -0.11 54 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.09 -0.17 54 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.84 -0.15 50 0 10 0
29OCT26 10.00 C 0.00 0.00 0.00 2.61 -0.15 49 0 100 0
29OCT26 10.50 C 0.00 0.00 0.00 2.20 -0.12 50 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 1.79 -0.12 47 0 40 0
29OCT26 11.50 C 0.00 0.00 0.00 1.43 -0.07 46 0 63 0
29OCT26 12.00 C 0.00 0.00 0.00 1.13 -0.10 45 0 75 0
29OCT26 12.50 C 0.00 0.00 0.00 0.88 -0.09 45 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.68 -0.08 45 0 94 0
29OCT26 13.50 C 0.00 0.00 0.00 0.52 -0.07 45 0 18 0
29OCT26 14.00 C 0.00 0.00 0.00 0.39 -0.06 44 0 17 0
29OCT26 14.50 C 0.00 0.00 0.00 0.29 -0.05 44 0 68 0
29OCT26 15.00 C 0.00 0.00 0.00 0.21 -0.04 44 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 0.15 -0.04 44 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 119 0
29OCT26 16.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 5 0
29OCT26 17.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 4.04 -0.16 46 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.79 -0.18 43 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.54 -0.20 40 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.32 -0.20 47 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.10 -0.16 48 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.88 -0.16 48 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.62 -0.19 43 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.24 -0.14 45 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.89 -0.11 45 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.56 -0.10 45 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.28 -0.09 44 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.04 -0.09 44 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.84 -0.07 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.67 -0.06 43 0 15 0
27NOV26 14.00 C 0.00 0.00 0.00 0.53 -0.06 43 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 0.41 -0.06 43 0 47 0
27NOV26 15.00 C 0.00 0.00 0.00 0.32 -0.05 43 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.25 -0.03 43 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.19 -0.03 43 0 97 0
27NOV26 16.50 C 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 45 0
27NOV26 17.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 120 0
30DEC26 7.25 C 0.00 0.00 0.00 5.28 -0.12 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.03 -0.12 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.78 -0.12 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.54 -0.12 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.29 -0.17 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.04 -0.18 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.80 -0.19 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.54 -0.20 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.32 -0.21 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.10 -0.22 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.88 -0.20 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.74 -0.14 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.36 -0.14 45 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.01 -0.14 44 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.70 -0.12 43 0 412 0
30DEC26 12.00 C 0.00 0.00 0.00 1.40 -0.16 42 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.20 -0.13 43 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 1.00 -0.12 43 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.82 -0.12 43 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.67 -0.12 42 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.55 -0.10 42 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.44 -0.10 42 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.36 -0.08 42 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 -0.07 42 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.07 42 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 -0.05 42 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.05 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 -0.04 42 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.04 42 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 4.54 -0.21 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.32 -0.20 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.10 -0.21 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.89 -0.22 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.68 -0.21 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.47 -0.21 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.33 -0.15 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.13 -0.17 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.97 -0.14 43 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.63 -0.13 43 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.31 -0.15 42 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.05 -0.12 42 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.81 -0.10 42 0 200 0
30MAR27 12.50 C 0.00 0.00 0.00 1.58 -0.10 42 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.37 -0.10 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.20 -0.09 42 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.03 -0.08 42 0 61 0
30MAR27 14.50 C 0.00 0.00 0.00 0.90 -0.07 42 0 31 0
30MAR27 15.00 C 0.00 0.00 0.00 0.77 -0.07 42 0 77 0
30MAR27 15.50 C 0.00 0.00 0.00 0.66 -0.07 41 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.57 -0.05 42 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 -0.05 41 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.42 -0.04 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.36 -0.04 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 -0.04 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 159 0
29JUN27 8.00 C 0.00 0.00 0.00 4.64 -0.12 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.43 -0.12 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.24 -0.11 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.05 -0.11 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.86 -0.11 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.69 -0.11 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.51 -0.11 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.34 -0.11 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.20 -0.17 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.85 -0.20 41 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 2.60 -0.13 41 0 5 0
29JUN27 11.50 C 0.00 0.00 0.00 2.34 -0.12 41 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.10 -0.10 41 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.89 -0.09 41 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.72 -0.08 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.56 -0.03 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.39 -0.06 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.24 -0.07 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.11 -0.06 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.98 -0.06 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.88 -0.05 42 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.77 -0.06 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.69 -0.05 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.61 -0.05 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.54 -0.05 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.48 -0.04 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.43 -0.04 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.38 -0.03 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.34 -0.03 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
TOTAL CALL 86 16,634 +12
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 132 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 236 0
28AUG26 11.00 P 0.02 0.02 0.02 0.02 0.00 50 1 122 0
28AUG26 11.50 P 0.05 0.07 0.05 0.06 0.00 48 3 202 -1
28AUG26 12.00 P 0.00 0.00 0.00 0.16 0.00 47 0 570 0
28AUG26 12.50 P 0.35 0.43 0.35 0.36 +0.02 47 36 272 +24
28AUG26 13.00 P 0.00 0.00 0.00 0.68 +0.05 50 0 383 0
28AUG26 13.50 P 0.93 0.93 0.93 1.05 +0.07 46 1 81 +1
28AUG26 14.00 P 0.00 0.00 0.00 1.50 +0.09 46 0 85 0
28AUG26 14.50 P 0.00 0.00 0.00 2.04 +0.18 71 0 174 0
28AUG26 15.00 P 0.00 0.00 0.00 2.54 +0.18 83 0 99 0
28AUG26 15.50 P 0.00 0.00 0.00 3.04 +0.18 93 0 87 0
28AUG26 16.00 P 0.00 0.00 0.00 3.55 +0.19 107 0 57 0
28AUG26 16.50 P 0.00 0.00 0.00 4.05 +0.19 117 0 28 -32
28AUG26 17.00 P 0.00 0.00 0.00 4.48 +0.12 0 0 30 -45
28AUG26 17.50 P 0.00 0.00 0.00 5.05 +0.19 135 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.56 +0.20 148 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.98 +0.12 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.48 +0.12 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.98 +0.12 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.55 +0.19 175 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.48 +0.12 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.48 +0.12 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 74 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 54 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 43 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 +0.01 48 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 0.00 45 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 226 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 +0.02 45 0 217 0
29SEP26 11.00 P 0.16 0.21 0.16 0.24 +0.02 44 5 279 +2
29SEP26 11.50 P 0.37 0.37 0.37 0.40 +0.04 44 4 193 -4
29SEP26 12.00 P 0.48 0.58 0.48 0.60 +0.04 43 29 127 +20
29SEP26 12.50 P 0.69 0.70 0.69 0.86 +0.06 43 10 176 +8
29SEP26 13.00 P 1.15 1.15 1.15 1.17 +0.07 43 1 78 +1
29SEP26 13.50 P 0.00 0.00 0.00 1.52 +0.08 41 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 1.91 +0.04 40 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 2.33 +0.10 37 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.76 +0.10 0 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.22 +0.11 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.69 +0.09 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.16 +0.12 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.63 +0.11 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 5.12 +0.12 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.60 +0.12 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.08 +0.10 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.64 +0.20 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.10 -0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.62 +0.17 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.76 +0.35 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.76 +0.12 63 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.76 +0.13 71 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 48 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 0.00 43 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.03 0.00 43 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.05 0.00 44 0 172 0
29OCT26 9.25 P 0.00 0.00 0.00 0.06 0.00 42 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.09 0.00 43 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.12 0.00 43 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 9 0
29OCT26 10.50 P 0.00 0.00 0.00 0.26 +0.01 43 0 74 0
29OCT26 11.00 P 0.00 0.00 0.00 0.39 +0.01 43 0 82 0
29OCT26 11.50 P 0.00 0.00 0.00 0.57 +0.02 43 0 143 0
29OCT26 12.00 P 0.00 0.00 0.00 0.79 +0.03 43 0 355 0
29OCT26 12.50 P 0.00 0.00 0.00 1.05 +0.03 42 0 52 0
29OCT26 13.00 P 0.00 0.00 0.00 1.35 +0.05 42 0 93 0
29OCT26 13.50 P 0.00 0.00 0.00 1.68 +0.05 41 0 13 0
29OCT26 14.00 P 0.00 0.00 0.00 2.05 +0.07 40 0 291 0
29OCT26 14.50 P 0.00 0.00 0.00 2.46 +0.09 40 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.90 +0.10 40 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.35 +0.10 40 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.82 +0.12 40 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.27 +0.10 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.78 +0.14 38 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.23 +0.13 0 0 0 0
27NOV26 8.50 P 0.06 0.06 0.06 0.05 0.00 43 1 0 -1
27NOV26 8.75 P 0.00 0.00 0.00 0.06 -0.01 42 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.08 0.00 42 0 2 0
27NOV26 9.25 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.18 0.00 42 0 12 0
27NOV26 10.00 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.35 +0.01 42 0 3 0
27NOV26 11.00 P 0.00 0.00 0.00 0.50 +0.01 42 0 33 0
27NOV26 11.50 P 0.00 0.00 0.00 0.69 +0.02 41 0 31 0
27NOV26 12.00 P 0.00 0.00 0.00 0.92 +0.03 41 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.18 +0.04 41 0 75 0
27NOV26 13.00 P 0.00 0.00 0.00 1.48 +0.05 41 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 1.83 +0.07 41 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.21 +0.10 42 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.61 +0.10 42 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.05 +0.14 44 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.52 +0.17 46 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.93 +0.14 44 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.42 +0.17 47 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.88 +0.18 47 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.36 +0.20 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 -0.01 41 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 0.06 -0.01 41 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.02 41 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 37 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 -0.02 41 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 -0.02 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 -0.02 41 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.31 -0.02 41 0 94 0
30DEC26 10.50 P 0.00 0.00 0.00 0.44 -0.03 41 0 222 0
30DEC26 11.00 P 0.00 0.00 0.00 0.61 -0.02 41 0 304 0
30DEC26 11.50 P 0.00 0.00 0.00 0.81 -0.02 41 0 435 0
30DEC26 12.00 P 0.00 0.00 0.00 1.04 -0.02 41 0 3,440 0
30DEC26 12.50 P 0.00 0.00 0.00 1.30 -0.01 40 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 1.59 0.00 40 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 1.95 +0.03 41 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.31 +0.06 41 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.76 +0.15 44 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.12 +0.11 42 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 3.55 +0.12 43 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.00 +0.14 44 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.45 +0.15 44 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.88 +0.15 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.36 +0.17 43 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.79 +0.13 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.33 +0.20 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.75 +0.16 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.28 +0.14 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.77 +0.23 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.76 +0.21 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.76 +0.12 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.76 +0.13 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.15 0.00 40 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.19 0.00 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.23 0.00 41 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.28 +0.01 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.33 0.00 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.38 0.00 40 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 0.00 40 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.52 +0.01 40 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 0.68 +0.01 40 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.87 +0.01 40 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.08 +0.02 40 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 1.32 +0.02 40 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.59 +0.03 40 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 1.88 +0.04 40 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.21 +0.04 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.57 +0.10 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.95 +0.10 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.34 +0.10 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.80 +0.16 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.22 +0.16 43 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.62 +0.14 43 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.05 +0.12 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.49 +0.11 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.96 +0.13 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.42 +0.17 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.88 +0.18 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.34 +0.16 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.81 +0.17 41 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.79 +0.21 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.76 +0.12 38 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.76 +0.13 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.24 +0.02 42 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.27 +0.01 41 0 6 0
29JUN27 8.50 P 0.00 0.00 0.00 0.33 +0.02 41 0 6 0
29JUN27 8.75 P 0.00 0.00 0.00 0.37 0.00 41 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.43 +0.01 41 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.50 +0.01 41 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.57 +0.01 41 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.64 +0.01 41 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 0.72 +0.01 41 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.90 +0.02 41 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.11 +0.02 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.33 +0.01 40 0 19 0
29JUN27 12.00 P 1.56 1.56 1.56 1.58 -0.01 40 5 17 +5
29JUN27 12.50 P 0.00 0.00 0.00 1.88 0.00 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.17 +0.03 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.50 +0.04 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.83 +0.09 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.19 +0.10 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.62 +0.14 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.02 +0.17 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.43 +0.16 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.85 +0.18 44 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.26 +0.15 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.66 +0.14 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.09 +0.13 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.53 +0.12 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.98 +0.14 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.49 +0.20 45 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.91 +0.16 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.83 +0.17 42 0 0 0
TOTAL PUT 96 15,824 -22
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$ 10.430
28AUG26 6.75 C 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.44 -0.06 109 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.19 -0.06 100 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.94 -0.06 91 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.69 -0.06 82 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.44 -0.06 74 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.19 -0.06 66 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.94 -0.06 58 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.69 -0.06 50 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.44 -0.06 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.21 -0.06 51 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.98 -0.06 49 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 0.77 -0.05 49 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 0.56 -0.07 45 0 50 0
28AUG26 10.50 C 0.27 0.29 0.23 0.28 -0.05 47 225 204 0
28AUG26 11.00 C 0.10 0.10 0.10 0.12 -0.03 48 5 634 -5
28AUG26 11.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 222 0
28AUG26 12.00 C 0.03 0.03 0.02 0.02 0.00 54 2 277 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 258 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 173 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 33 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 19 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 120 0 17 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.70 -0.06 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.45 -0.06 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.20 -0.07 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.96 -0.06 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.71 -0.06 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.46 -0.06 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.22 -0.06 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.99 -0.05 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.76 -0.05 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.53 -0.06 37 0 1 0
29SEP26 9.25 C 1.23 1.23 1.23 1.33 -0.05 39 1 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.13 -0.05 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.95 -0.05 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.77 -0.09 37 0 15 0
29SEP26 10.50 C 0.48 0.50 0.47 0.51 -0.05 37 165 173 +15
29SEP26 11.00 C 0.30 0.32 0.28 0.32 -0.04 38 338 283 +172
29SEP26 11.50 C 0.18 0.21 0.17 0.19 -0.03 38 210 180 +15
29SEP26 12.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 135 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 106 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 96 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 0.00 40 0 117 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 50 0
29SEP26 25.00 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 0.01 0.00 106 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.72 -0.06 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.47 -0.06 28 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.23 -0.06 39 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.99 -0.06 40 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.75 -0.06 39 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.51 -0.06 38 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.28 -0.06 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.06 -0.06 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.84 -0.07 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.64 -0.06 38 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.45 -0.06 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.27 -0.06 38 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.07 -0.10 35 0 190 0
29OCT26 10.00 C 0.00 0.00 0.00 0.93 -0.06 36 0 89 0
29OCT26 10.50 C 0.00 0.00 0.00 0.67 -0.08 36 0 26 0
29OCT26 11.00 C 0.00 0.00 0.00 0.48 -0.05 37 0 45 0
29OCT26 11.50 C 0.35 0.35 0.34 0.33 -0.04 37 75 78 0
29OCT26 12.00 C 0.24 0.24 0.23 0.23 -0.02 38 60 221 +15
29OCT26 12.50 C 0.17 0.17 0.17 0.15 -0.03 38 75 735 +15
29OCT26 13.00 C 0.12 0.12 0.12 0.10 -0.02 38 75 203 +30
29OCT26 13.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 128 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 73 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 92 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.57 -0.06 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.35 -0.06 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.14 -0.06 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.94 -0.06 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.75 -0.05 38 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.57 -0.05 38 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.41 -0.04 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.25 -0.04 38 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.10 -0.05 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.85 -0.04 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.63 -0.06 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.48 -0.04 38 0 0 0
27NOV26 12.00 C 0.36 0.36 0.36 0.36 -0.02 39 15 73 +15
27NOV26 12.50 C 0.27 0.27 0.27 0.26 -0.02 39 30 100 0
27NOV26 13.00 C 0.00 0.00 0.00 0.19 -0.01 39 0 143 0
27NOV26 13.50 C 0.00 0.00 0.00 0.13 -0.01 39 0 83 0
27NOV26 14.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 60 0
27NOV26 14.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 190 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 60 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.77 -0.06 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.54 -0.06 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.30 -0.06 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.08 -0.06 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.86 -0.05 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.64 -0.06 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.43 -0.06 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.23 -0.06 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.04 -0.05 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.86 -0.05 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.69 -0.05 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.53 -0.05 38 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.38 -0.04 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.24 -0.04 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.99 -0.04 38 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.79 -0.03 39 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 -0.03 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 -0.03 38 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.36 -0.02 38 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.28 -0.01 39 0 11 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 -0.01 39 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 0.00 39 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 400 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 39 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 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 49 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 54 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 3.87 -0.06 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.65 -0.06 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.44 -0.06 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.23 -0.05 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.03 -0.05 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.83 -0.05 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.64 -0.05 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.46 -0.05 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.29 -0.05 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.13 -0.04 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.97 -0.04 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.82 -0.05 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.68 -0.04 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.55 -0.04 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.31 -0.04 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.10 -0.04 38 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.92 -0.03 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.77 -0.03 38 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.64 -0.02 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.53 -0.02 38 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.43 -0.02 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 -0.01 39 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 -0.01 38 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 0.00 39 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.99 -0.06 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.78 -0.06 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.58 -0.05 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.38 -0.06 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.20 -0.05 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.01 -0.05 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.84 -0.05 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.67 -0.05 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.51 -0.05 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.35 -0.05 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.21 -0.04 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.07 -0.04 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.93 -0.05 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.81 -0.04 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.58 -0.03 38 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.37 -0.03 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.19 -0.03 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.03 -0.03 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.89 -0.02 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.76 -0.03 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.66 -0.02 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.56 -0.02 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.48 -0.02 38 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.41 -0.02 38 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.35 -0.02 38 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
TOTAL CALL 1,276 9,157 +272
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 0.00 49 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 48 0
28AUG26 9.75 P 0.11 0.11 0.11 0.09 +0.01 51 1 164 0
28AUG26 10.00 P 0.17 0.17 0.17 0.15 +0.02 50 15 145 +15
28AUG26 10.50 P 0.37 0.39 0.35 0.37 +0.04 51 303 560 +116
28AUG26 11.00 P 0.00 0.00 0.00 0.69 +0.04 49 0 100 0
28AUG26 11.50 P 0.00 0.00 0.00 1.11 +0.05 50 0 115 0
28AUG26 12.00 P 0.00 0.00 0.00 1.58 +0.06 51 0 241 0
28AUG26 12.50 P 0.00 0.00 0.00 2.07 +0.06 0 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.07 +0.06 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.57 +0.06 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.07 +0.06 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.57 +0.06 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.07 +0.06 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.57 +0.06 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.07 +0.06 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 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 39 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 39 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 39 0 80 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.01 39 0 15 0
29SEP26 9.50 P 0.20 0.22 0.20 0.18 +0.01 39 74 41 +16
29SEP26 9.75 P 0.27 0.29 0.26 0.25 +0.02 39 177 37 +1
29SEP26 10.00 P 0.35 0.37 0.34 0.34 +0.02 39 89 161 +61
29SEP26 10.50 P 0.58 0.58 0.56 0.58 +0.05 40 73 145 +60
29SEP26 11.00 P 0.00 0.00 0.00 0.86 +0.01 38 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 1.23 +0.04 38 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.65 +0.05 38 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.10 +0.05 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.58 +0.06 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.07 +0.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.57 +0.06 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.07 +0.06 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.57 +0.06 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.07 +0.06 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.57 +0.06 0 0 0 -50
29SEP26 16.50 P 0.00 0.00 0.00 6.07 +0.06 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.57 +0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.07 +0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.57 +0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.07 +0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.57 +0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.07 +0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.57 +0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.57 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.57 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.57 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.57 +0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.57 +0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.57 +0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.57 +0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.57 +0.06 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.57 +0.06 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 36 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29OCT26 8.75 P 0.13 0.13 0.13 0.12 0.00 38 15 15 +15
29OCT26 9.00 P 0.19 0.19 0.17 0.17 0.00 38 75 75 +60
29OCT26 9.25 P 0.24 0.24 0.22 0.22 0.00 38 80 80 +50
29OCT26 9.50 P 0.31 0.31 0.29 0.30 +0.02 38 88 203 +58
29OCT26 9.75 P 0.39 0.39 0.39 0.38 +0.02 38 60 123 -60
29OCT26 10.00 P 0.00 0.00 0.00 0.48 +0.02 38 0 89 0
29OCT26 10.50 P 0.00 0.00 0.00 0.73 +0.04 39 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.04 +0.08 39 0 59 0
29OCT26 11.50 P 0.00 0.00 0.00 1.35 +0.02 38 0 66 0
29OCT26 12.00 P 0.00 0.00 0.00 1.74 +0.03 37 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.17 +0.04 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.62 +0.05 38 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.09 +0.05 38 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.57 +0.05 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.07 +0.06 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.57 +0.06 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.07 +0.06 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.57 +0.06 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.11 +0.01 39 0 5 0
27NOV26 8.50 P 0.16 0.19 0.16 0.15 0.00 39 60 30 +30
27NOV26 8.75 P 0.23 0.23 0.23 0.20 +0.01 39 60 130 +60
27NOV26 9.00 P 0.29 0.29 0.26 0.26 +0.01 39 71 109 +11
27NOV26 9.25 P 0.34 0.35 0.34 0.33 +0.01 39 41 4 -11
27NOV26 9.50 P 0.00 0.00 0.00 0.42 +0.02 39 0 15 0
27NOV26 9.75 P 0.00 0.00 0.00 0.51 +0.03 39 0 4 0
27NOV26 10.00 P 0.00 0.00 0.00 0.62 +0.04 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.86 +0.05 39 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.14 +0.03 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.47 +0.03 38 0 78 0
27NOV26 12.00 P 0.00 0.00 0.00 1.85 +0.04 39 0 30 0
27NOV26 12.50 P 0.00 0.00 0.00 2.25 +0.04 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.68 +0.05 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.13 +0.05 38 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.60 +0.06 38 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.08 +0.06 38 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.57 +0.06 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.07 +0.06 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.57 +0.06 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 0.00 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 0.00 38 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 +0.01 38 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 +0.01 38 0 12 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 +0.01 38 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.60 +0.01 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.71 +0.02 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.96 +0.02 38 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.25 +0.03 38 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.58 +0.04 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.94 +0.04 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.33 +0.04 38 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.75 +0.05 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.19 +0.05 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.64 +0.05 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.11 +0.06 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.59 +0.06 39 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.07 +0.05 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.57 +0.06 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.07 +0.06 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.57 +0.06 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.07 +0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.57 +0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.07 +0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.57 +0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.07 +0.06 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.57 +0.06 0 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 10.57 +0.06 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.57 +0.06 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.57 +0.06 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.57 +0.06 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.57 +0.06 0 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 +0.01 39 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 0.00 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 +0.01 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 +0.01 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.46 +0.01 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 +0.01 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.63 +0.01 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.73 +0.01 38 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 +0.02 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.96 +0.02 38 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.21 +0.02 38 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.50 +0.03 38 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.82 +0.03 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.17 +0.04 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.53 +0.04 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.93 +0.05 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.34 +0.05 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.76 +0.05 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.20 +0.05 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.66 +0.06 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.12 +0.05 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.60 +0.06 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.08 +0.06 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.57 +0.06 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.07 +0.06 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.57 +0.06 0 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 8.07 +0.06 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.57 +0.06 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.07 +0.06 0 0 0 0
30MAR27 20.00 P 9.65 9.65 9.65 9.57 +0.06 0 1 2 +1
29JUN27 6.75 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.27 0.00 38 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.39 +0.01 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.46 +0.01 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.54 +0.02 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.62 +0.01 38 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.71 +0.01 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.81 +0.01 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.92 +0.02 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.03 +0.02 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.15 +0.02 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.41 +0.03 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.70 +0.03 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.02 +0.04 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.35 +0.03 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.71 +0.04 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.08 +0.04 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.48 +0.04 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.89 +0.05 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.32 +0.05 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.75 +0.05 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.20 +0.05 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.66 +0.06 39 0 0 0
TOTAL PUT 1,283 4,128 +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$ 133.300
21AUG26 107.00 C 0.00 0.00 0.00 26.32 -4.51 97 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 25.32 -4.51 93 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 24.32 -4.51 89 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 23.32 -4.51 84 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 22.32 -4.51 80 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 21.32 -4.51 76 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 20.32 -4.51 72 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 19.32 -4.52 68 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 18.33 -4.51 77 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 17.33 -4.52 73 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 16.34 -4.51 74 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 15.35 -4.52 74 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 14.37 -4.51 74 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 13.40 -4.50 75 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 12.43 -4.50 74 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 11.48 -4.49 74 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 10.55 -4.47 74 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 9.64 -4.44 74 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 8.75 -4.40 74 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 7.90 -4.35 75 0 13 0
21AUG26 127.00 C 0.00 0.00 0.00 7.07 -4.29 74 0 2 0
21AUG26 128.00 C 0.00 0.00 0.00 6.37 -4.13 77 0 15 0
21AUG26 129.00 C 0.00 0.00 0.00 5.40 -4.26 69 0 1 0
21AUG26 130.00 C 0.00 0.00 0.00 4.81 -4.04 73 0 87 0
21AUG26 131.00 C 0.00 0.00 0.00 4.19 -3.72 73 0 1 0
21AUG26 132.00 C 3.60 3.60 3.60 3.57 -3.63 73 6 7 +6
21AUG26 133.00 C 3.79 3.79 2.77 3.11 -3.56 74 17 55 +17
21AUG26 134.00 C 3.00 3.00 3.00 2.62 -3.20 74 1 15 0
21AUG26 135.00 C 2.50 2.50 2.50 2.22 -3.03 75 7 28 +7
21AUG26 136.00 C 2.21 3.53 2.21 1.87 -2.78 76 21 55 +6
21AUG26 137.00 C 1.88 1.88 1.88 1.54 -2.64 75 6 21 +6
21AUG26 138.00 C 1.59 1.59 1.59 1.26 -2.46 76 5 37 +5
21AUG26 139.00 C 1.37 1.37 1.37 1.01 -2.28 75 5 31 0
21AUG26 140.00 C 1.16 1.69 0.69 0.81 -1.95 75 39 92 +5
21AUG26 141.00 C 1.01 1.20 1.01 0.64 -1.85 75 12 19 +8
21AUG26 142.00 C 1.06 1.60 0.54 0.50 -1.69 75 22 23 +2
21AUG26 143.00 C 1.46 1.59 1.46 0.39 -1.49 75 13 19 0
21AUG26 144.00 C 0.78 1.36 0.78 0.30 -1.30 75 29 32 +18
21AUG26 145.00 C 0.30 0.30 0.30 0.22 -1.14 75 2 92 0
21AUG26 146.00 C 0.71 0.71 0.56 0.17 -0.97 75 30 18 +9
21AUG26 147.00 C 0.54 0.54 0.54 0.13 -0.83 75 15 22 +10
21AUG26 148.00 C 0.30 0.52 0.14 0.09 -0.71 74 21 15 -14
21AUG26 149.00 C 0.44 0.44 0.44 0.07 -0.59 75 15 6 -15
21AUG26 150.00 C 0.18 0.18 0.18 0.05 -0.50 75 4 37 -4
21AUG26 152.50 C 0.21 0.21 0.21 0.02 -0.31 74 3 107 -3
21AUG26 155.00 C 0.00 0.00 0.00 0.01 -0.18 76 0 7 0
21AUG26 157.50 C 0.00 0.00 0.00 0.01 -0.10 83 0 5 0
21AUG26 160.00 C 0.00 0.00 0.00 0.01 -0.05 90 0 10 0
21AUG26 162.50 C 0.00 0.00 0.00 0.01 -0.02 97 0 1 0
21AUG26 165.00 C 0.00 0.00 0.00 0.01 -0.01 104 0 10 0
21AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 110 0 120 0
21AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
21AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
21AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 153 0 100 0
28AUG26 65.00 C 0.00 0.00 0.00 68.34 -4.51 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 65.84 -4.51 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 63.34 -4.51 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 60.85 -4.50 130 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 58.35 -4.50 119 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 55.85 -4.51 104 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 53.35 -4.51 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 50.85 -4.51 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 48.35 -4.51 0 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 45.86 -4.50 93 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 43.36 -4.51 84 0 117 0
28AUG26 92.50 C 0.00 0.00 0.00 40.86 -4.51 74 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 38.36 -4.51 0 0 107 0
28AUG26 97.50 C 0.00 0.00 0.00 35.86 -4.51 0 0 317 0
28AUG26 100.00 C 0.00 0.00 0.00 33.37 -4.51 68 0 173 0
28AUG26 102.50 C 0.00 0.00 0.00 30.88 -4.64 67 0 113 0
28AUG26 105.00 C 0.00 0.00 0.00 28.40 -4.64 67 0 141 0
28AUG26 107.50 C 0.00 0.00 0.00 25.93 -4.64 66 0 105 0
28AUG26 110.00 C 0.00 0.00 0.00 23.49 -4.48 67 0 181 0
28AUG26 112.50 C 0.00 0.00 0.00 21.09 -4.45 67 0 285 0
28AUG26 115.00 C 0.00 0.00 0.00 18.75 -4.32 67 0 250 0
28AUG26 117.50 C 0.00 0.00 0.00 16.49 -4.76 67 0 282 0
28AUG26 120.00 C 0.00 0.00 0.00 14.33 -4.24 67 0 304 0
28AUG26 122.50 C 0.00 0.00 0.00 12.29 -4.12 67 0 28 0
28AUG26 125.00 C 0.00 0.00 0.00 10.41 -3.94 67 0 188 0
28AUG26 127.50 C 0.00 0.00 0.00 8.69 -3.73 67 0 59 0
28AUG26 130.00 C 0.00 0.00 0.00 6.98 -3.65 65 0 202 0
28AUG26 132.50 C 4.81 4.81 4.80 5.66 -3.34 65 10 156 0
28AUG26 135.00 C 0.00 0.00 0.00 4.62 -2.86 67 0 211 0
28AUG26 137.50 C 0.00 0.00 0.00 3.65 -2.52 67 0 153 0
28AUG26 140.00 C 4.41 4.41 2.50 2.90 -2.10 68 155 347 +72
28AUG26 142.50 C 2.21 3.59 1.98 2.22 -2.00 68 33 119 +6
28AUG26 145.00 C 0.00 0.00 0.00 1.67 -1.74 68 0 252 0
28AUG26 147.50 C 0.00 0.00 0.00 1.24 -1.45 68 0 68 0
28AUG26 150.00 C 1.96 1.96 1.10 0.90 -1.20 67 214 593 +201
28AUG26 152.50 C 0.00 0.00 0.00 0.65 -0.97 67 0 225 0
28AUG26 155.00 C 1.24 1.24 1.24 0.46 -0.78 67 2 406 +2
28AUG26 157.50 C 0.00 0.00 0.00 0.32 -0.62 67 0 42 0
28AUG26 160.00 C 0.00 0.00 0.00 0.22 -0.48 67 0 332 0
28AUG26 162.50 C 0.00 0.00 0.00 0.15 -0.37 67 0 48 0
28AUG26 165.00 C 0.00 0.00 0.00 0.11 -0.27 68 0 114 0
28AUG26 167.50 C 0.00 0.00 0.00 0.07 -0.20 67 0 43 0
28AUG26 170.00 C 0.20 0.20 0.20 0.05 -0.15 68 1 372 -1
28AUG26 172.50 C 0.00 0.00 0.00 0.03 -0.11 67 0 183 0
28AUG26 175.00 C 0.00 0.00 0.00 0.02 -0.08 67 0 225 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 -0.06 66 0 31 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 -0.04 69 0 200 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 -0.03 71 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 -0.02 74 0 99 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 13 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 79 0 116 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 82 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 84 0 143 0
29SEP26 65.00 C 0.00 0.00 0.00 68.34 -4.51 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 65.84 -4.51 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 63.34 -4.51 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 60.85 -4.50 86 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 58.35 -4.50 80 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.85 -4.51 73 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 53.35 -4.51 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 50.85 -4.51 0 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 48.36 -4.50 66 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 45.86 -4.51 62 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 43.38 -4.50 64 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 40.92 -4.48 64 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 38.37 -4.57 53 0 368 0
29SEP26 97.50 C 0.00 0.00 0.00 36.07 -4.68 64 0 185 0
29SEP26 100.00 C 0.00 0.00 0.00 33.73 -4.45 64 0 301 0
29SEP26 102.50 C 0.00 0.00 0.00 30.88 -5.31 44 0 90 0
29SEP26 105.00 C 0.00 0.00 0.00 28.56 -4.93 51 0 2,348 0
29SEP26 107.50 C 0.00 0.00 0.00 26.76 -3.84 59 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 24.80 -4.30 61 0 57 0
29SEP26 112.50 C 0.00 0.00 0.00 23.19 -3.12 64 0 123 0
29SEP26 115.00 C 0.00 0.00 0.00 21.34 -3.66 64 0 126 0
29SEP26 117.50 C 0.00 0.00 0.00 19.63 -3.11 64 0 133 0
29SEP26 120.00 C 20.08 20.08 20.08 17.98 -3.70 64 11 135 -11
29SEP26 122.50 C 0.00 0.00 0.00 16.45 -3.40 64 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 15.00 -2.97 64 0 365 0
29SEP26 127.50 C 0.00 0.00 0.00 13.51 -3.26 63 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 12.27 -2.59 63 0 614 0
29SEP26 132.50 C 0.00 0.00 0.00 11.17 -2.78 64 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 10.11 -2.62 64 0 78 0
29SEP26 137.50 C 9.78 9.78 8.30 9.16 -2.47 64 36 55 +35
29SEP26 140.00 C 9.25 9.25 8.40 8.30 -2.48 64 21 186 +15
29SEP26 142.50 C 0.00 0.00 0.00 7.41 -2.25 64 0 27 0
29SEP26 145.00 C 8.41 8.41 8.41 6.72 -2.08 65 15 92 +15
29SEP26 147.50 C 5.85 7.63 5.85 6.04 -1.97 65 25 51 +5
29SEP26 150.00 C 6.93 6.93 5.70 5.35 -1.87 65 30 1,400 0
29SEP26 152.50 C 6.29 6.29 6.29 4.80 -1.71 65 15 121 +15
29SEP26 155.00 C 0.00 0.00 0.00 4.25 -1.55 65 0 80 0
29SEP26 157.50 C 0.00 0.00 0.00 3.75 -1.47 65 0 15 0
29SEP26 160.00 C 0.00 0.00 0.00 3.34 -1.33 65 0 258 0
29SEP26 162.50 C 0.00 0.00 0.00 2.92 -1.21 64 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 2.58 -1.13 65 0 216 0
29SEP26 167.50 C 0.00 0.00 0.00 2.28 -1.02 64 0 1,165 0
29SEP26 170.00 C 2.50 2.50 2.00 1.98 -0.92 64 19 1,135 +19
29SEP26 172.50 C 0.00 0.00 0.00 1.74 -0.86 64 0 445 0
29SEP26 175.00 C 0.00 0.00 0.00 1.53 -0.77 64 0 1,053 0
29SEP26 177.50 C 0.00 0.00 0.00 1.33 -0.67 64 0 772 0
29SEP26 180.00 C 0.00 0.00 0.00 1.16 -0.64 64 0 171 0
29SEP26 182.50 C 1.67 1.67 1.67 1.02 -0.57 64 15 216 +5
29SEP26 185.00 C 0.00 0.00 0.00 0.88 -0.50 64 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.76 -0.46 64 0 86 0
29SEP26 190.00 C 0.00 0.00 0.00 0.67 -0.41 64 0 911 0
29SEP26 192.50 C 0.00 0.00 0.00 0.58 -0.36 64 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.49 -0.33 64 0 110 0
29SEP26 197.50 C 0.00 0.00 0.00 0.43 -0.30 64 0 32 0
29SEP26 200.00 C 0.81 0.81 0.81 0.38 -0.25 64 2 77 0
29SEP26 205.00 C 0.00 0.00 0.00 0.27 -0.21 64 0 223 0
29SEP26 210.00 C 0.00 0.00 0.00 0.20 -0.17 64 0 29 0
29SEP26 215.00 C 0.00 0.00 0.00 0.15 -0.12 64 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.11 -0.10 64 0 68 0
29SEP26 225.00 C 0.00 0.00 0.00 0.09 -0.07 65 0 60 0
29SEP26 230.00 C 0.00 0.00 0.00 0.06 -0.06 64 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 0.05 -0.04 65 0 30 0
29SEP26 240.00 C 0.00 0.00 0.00 0.04 -0.03 65 0 93 0
29SEP26 245.00 C 0.00 0.00 0.00 0.03 -0.02 66 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.02 -0.02 65 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 71 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 77 0 113 0
29OCT26 65.00 C 0.00 0.00 0.00 68.34 -4.51 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 65.84 -4.51 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 63.34 -4.51 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 60.85 -4.50 70 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 58.35 -4.50 65 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 55.85 -4.51 60 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 53.36 -4.50 61 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 50.89 -4.49 62 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 48.44 -4.49 62 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 46.03 -4.61 62 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 43.65 -4.67 62 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 40.99 -5.00 54 0 87 0
29OCT26 95.00 C 0.00 0.00 0.00 38.62 -5.04 54 0 135 0
29OCT26 97.50 C 0.00 0.00 0.00 37.00 -4.42 62 0 136 0
29OCT26 100.00 C 0.00 0.00 0.00 33.84 -5.45 50 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 32.48 -4.78 59 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 30.46 -4.77 58 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 28.57 -4.57 58 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 26.71 -4.29 58 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 24.83 -3.63 58 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 23.26 -4.11 58 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 22.37 -3.13 62 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 20.28 -3.75 59 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 18.90 -3.11 59 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 17.54 -3.73 60 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 16.85 -3.00 62 0 46 0
29OCT26 130.00 C 14.50 14.50 14.50 15.16 -3.35 60 1 291 +1
29OCT26 132.50 C 0.00 0.00 0.00 14.50 -3.25 62 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 13.47 -2.70 62 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 12.53 -2.45 63 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 11.60 -2.35 63 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 10.76 -2.26 63 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 9.96 -2.21 63 0 15 0
29OCT26 147.50 C 10.09 10.09 10.09 9.19 -2.16 63 15 15 +15
29OCT26 150.00 C 0.00 0.00 0.00 8.51 -1.93 63 0 28 0
29OCT26 152.50 C 7.78 7.78 7.78 7.59 -2.10 62 3 4 +1
29OCT26 155.00 C 0.00 0.00 0.00 6.92 -2.09 62 0 85 0
29OCT26 157.50 C 0.00 0.00 0.00 6.38 -1.94 62 0 45 0
29OCT26 160.00 C 6.60 6.60 6.00 5.86 -1.77 62 2 1 0
29OCT26 162.50 C 0.00 0.00 0.00 5.35 -1.68 62 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 4.87 -1.63 62 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 4.49 -1.49 62 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 39.55 -5.40 55 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 37.52 -5.42 55 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 36.43 -4.50 61 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 33.85 -4.68 57 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 31.84 -4.32 56 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 30.13 -4.03 57 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 29.04 -3.46 60 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 26.98 -4.35 58 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 25.43 -4.15 58 0 17 0
27NOV26 117.50 C 0.00 0.00 0.00 24.02 -3.83 58 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 22.66 -3.21 59 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 21.30 -4.11 59 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 20.06 -3.44 59 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 18.89 -2.98 59 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 17.94 -2.61 60 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 17.19 -2.54 62 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 16.16 -2.05 62 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 15.19 -2.49 62 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 14.28 -2.39 62 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 13.43 -2.29 62 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 12.63 -2.26 62 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 11.88 -2.18 62 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 11.10 -2.20 63 0 36 0
27NOV26 152.50 C 0.00 0.00 0.00 10.43 -2.09 63 0 5 0
27NOV26 155.00 C 10.97 10.97 10.20 9.47 -2.21 61 12 26 +10
27NOV26 157.50 C 0.00 0.00 0.00 8.82 -2.16 61 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 8.17 -2.15 61 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 7.67 -1.98 61 0 0 0
27NOV26 165.00 C 9.50 9.50 9.50 7.17 -1.81 61 6 6 +6
27NOV26 167.50 C 0.00 0.00 0.00 6.67 -1.74 61 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 68.34 -4.51 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 65.86 -4.69 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 63.65 -4.20 68 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 61.02 -4.97 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 58.98 -4.76 66 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 56.32 -4.75 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 54.25 -4.94 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 51.97 -4.79 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 49.77 -4.84 61 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 47.35 -4.59 58 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 45.45 -4.98 59 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 42.91 -5.06 55 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 41.33 -4.81 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 39.44 -4.61 58 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 37.62 -4.46 58 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 35.56 -4.77 57 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 33.89 -4.63 57 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 32.16 -3.61 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 31.63 -3.36 61 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 28.92 -3.58 57 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 27.76 -3.98 58 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 26.15 -4.53 58 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 24.81 -4.21 58 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 23.48 -3.45 58 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 23.13 -2.49 61 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 21.93 -3.04 61 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 20.71 -3.07 61 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 19.71 -2.49 61 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 18.61 -2.84 61 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 17.64 -2.70 61 0 70 0
30DEC26 140.00 C 16.00 16.00 16.00 16.18 -3.18 59 5 324 0
30DEC26 142.50 C 0.00 0.00 0.00 15.81 -2.38 61 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 15.00 -2.24 61 0 0 0
30DEC26 147.50 C 15.84 15.84 15.84 14.02 -2.40 60 2 2 0
30DEC26 150.00 C 0.00 0.00 0.00 13.50 -2.11 61 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 12.78 -2.09 62 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 11.77 -2.35 60 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 11.14 -2.26 60 0 16 0
30DEC26 160.00 C 0.00 0.00 0.00 10.50 -2.38 60 0 110 0
30DEC26 162.50 C 0.00 0.00 0.00 9.87 -2.36 60 0 16 0
30DEC26 165.00 C 9.20 9.20 9.20 9.55 -2.03 61 10 11 +10
30DEC26 167.50 C 0.00 0.00 0.00 9.05 -1.88 61 0 18 0
30DEC26 170.00 C 9.80 9.80 9.80 8.30 -1.98 60 10 367 0
30DEC26 172.50 C 0.00 0.00 0.00 7.82 -1.93 60 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 7.33 -1.92 60 0 65 0
30DEC26 177.50 C 0.00 0.00 0.00 6.87 -1.88 60 0 62 0
30DEC26 180.00 C 0.00 0.00 0.00 6.51 -1.74 60 0 42 0
30DEC26 182.50 C 0.00 0.00 0.00 6.15 -1.61 60 0 16 0
30DEC26 185.00 C 0.00 0.00 0.00 5.79 -1.53 60 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 5.43 -1.52 60 0 15 0
30DEC26 190.00 C 6.00 6.00 6.00 5.07 -1.52 60 5 15 -5
30DEC26 192.50 C 0.00 0.00 0.00 4.79 -1.43 60 0 84 0
30DEC26 195.00 C 0.00 0.00 0.00 4.53 -1.32 60 0 12 0
30DEC26 197.50 C 0.00 0.00 0.00 4.28 -1.20 60 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 4.02 -1.17 60 0 80 0
30DEC26 205.00 C 0.00 0.00 0.00 3.50 -1.16 60 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 3.14 -0.99 60 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 2.78 -0.88 60 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 2.42 -0.87 60 0 102 0
30DEC26 225.00 C 0.00 0.00 0.00 2.23 -0.69 61 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 1.98 -0.58 61 0 59 0
30DEC26 235.00 C 0.00 0.00 0.00 1.73 -0.58 61 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 1.48 -0.58 60 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 1.32 -0.49 60 0 187 0
30DEC26 250.00 C 0.00 0.00 0.00 1.17 -0.39 60 0 24 0
30DEC26 255.00 C 0.00 0.00 0.00 1.01 -0.40 60 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.91 -0.34 61 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.81 -0.29 60 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.71 -0.27 60 0 31 0
30DEC26 275.00 C 0.00 0.00 0.00 0.61 -0.27 60 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.55 -0.26 60 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.49 -0.20 60 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.43 -0.20 60 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.38 -0.19 61 0 0 0
30DEC26 300.00 C 1.05 1.05 1.05 0.34 -0.17 61 10 467 -10
30MAR27 65.00 C 0.00 0.00 0.00 69.93 -3.45 68 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 67.69 -3.47 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 65.51 -3.43 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 63.34 -3.44 65 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 61.24 -3.41 65 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 59.32 -3.21 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 57.09 -3.42 64 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 54.70 -3.80 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 52.10 -4.39 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 51.26 -3.34 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 49.15 -3.59 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 46.53 -4.34 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 45.70 -3.38 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 43.67 -3.71 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 41.75 -4.18 59 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 39.85 -4.40 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 38.25 -4.36 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 36.72 -4.62 57 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 35.04 -4.76 57 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 33.64 -4.72 56 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.39 -4.54 57 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 31.00 -4.44 57 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 29.96 -4.14 57 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 28.58 -3.32 57 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 27.64 -3.70 57 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 26.45 -3.50 57 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 26.01 -3.29 59 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 25.12 -3.06 60 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 24.13 -2.36 59 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 23.17 -1.96 59 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 21.43 -3.44 57 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 21.03 -2.96 59 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 20.53 -2.08 60 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 19.62 -2.92 59 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 18.86 -2.35 59 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 17.46 -2.95 58 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 16.64 -3.02 58 0 76 0
30MAR27 157.50 C 0.00 0.00 0.00 15.92 -3.32 58 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 15.29 -3.16 58 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 15.21 -2.46 59 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 14.14 -2.79 58 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 13.59 -2.73 58 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 13.41 -2.29 59 0 389 0
30MAR27 172.50 C 14.00 14.00 14.00 12.56 -2.52 59 4 4 +4
30MAR27 175.00 C 0.00 0.00 0.00 12.05 -2.42 59 0 5 0
30MAR27 177.50 C 0.00 0.00 0.00 11.60 -2.25 59 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 11.04 -2.20 58 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 10.97 -1.78 59 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 10.65 -1.63 60 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 10.18 -1.63 60 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 9.43 -1.91 59 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 9.30 -1.57 60 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 8.96 -1.44 60 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 8.48 -1.45 59 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 8.26 -1.30 60 0 143 0
30MAR27 205.00 C 0.00 0.00 0.00 7.57 -1.30 60 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 6.88 -1.30 60 0 196 0
30MAR27 215.00 C 0.00 0.00 0.00 6.39 -1.10 60 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 5.89 -1.01 60 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 5.40 -1.01 60 0 15 0
30MAR27 230.00 C 5.80 5.80 5.80 4.91 -1.00 59 1 1 0
30MAR27 235.00 C 0.00 0.00 0.00 4.55 -0.87 60 0 15 0
30MAR27 240.00 C 5.20 5.20 5.20 4.21 -0.76 59 1 31 0
30MAR27 245.00 C 0.00 0.00 0.00 3.87 -0.75 59 0 43 0
30MAR27 250.00 C 4.50 4.50 4.50 3.53 -0.75 59 1 56 0
30MAR27 255.00 C 0.00 0.00 0.00 3.24 -0.70 60 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 3.01 -0.59 59 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 2.78 -0.55 59 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 2.56 -0.54 59 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 2.33 -0.55 59 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 2.14 -0.51 59 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 2.00 -0.42 59 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 1.85 -0.38 59 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 70.49 -4.30 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 68.39 -4.31 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 66.39 -4.21 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 64.42 -4.19 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 62.45 -4.19 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 60.55 -4.13 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 58.73 -4.06 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 56.90 -4.06 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 55.07 -4.07 59 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 53.41 -3.90 59 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 51.75 -3.89 59 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 50.09 -3.89 59 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 48.44 -3.88 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 46.96 -3.70 59 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 45.75 -3.39 59 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 44.25 -3.42 59 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 42.79 -3.40 59 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 41.40 -3.31 59 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 40.07 -3.21 59 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 38.72 -3.27 59 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 37.21 -3.50 58 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 36.02 -3.40 59 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 34.19 -3.94 57 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 32.83 -4.05 56 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 32.76 -3.03 59 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 31.68 -3.01 59 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 30.51 -3.02 59 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 29.33 -3.14 58 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 28.56 -2.88 59 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 27.63 -2.83 59 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 26.43 -3.07 58 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 25.58 -3.00 58 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 24.77 -2.57 58 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 23.99 -2.51 58 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 23.24 -2.45 58 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 22.84 -2.07 59 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 21.43 -2.72 58 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 20.77 -2.79 58 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 20.09 -3.02 58 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 19.40 -3.37 58 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 18.80 -3.22 58 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 18.20 -3.07 58 0 5 0
TOTAL CALL 965 42,511 +473
21AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
21AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
21AUG26 113.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
21AUG26 114.00 P 0.00 0.00 0.00 0.01 0.00 81 0 46 0
21AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 77 0 19 0
21AUG26 116.00 P 0.00 0.00 0.00 0.02 0.00 78 0 2 0
21AUG26 117.00 P 0.09 0.09 0.09 0.03 0.00 78 1 200 0
21AUG26 118.00 P 0.09 0.09 0.09 0.04 0.00 76 3 129 0
21AUG26 119.00 P 0.00 0.00 0.00 0.06 0.00 76 0 137 0
21AUG26 120.00 P 0.00 0.00 0.00 0.08 0.00 75 0 95 0
21AUG26 121.00 P 0.00 0.00 0.00 0.12 +0.01 75 0 75 0
21AUG26 122.00 P 0.00 0.00 0.00 0.16 +0.02 74 0 6 0
21AUG26 123.00 P 0.00 0.00 0.00 0.22 +0.04 74 0 28 0
21AUG26 124.00 P 0.60 0.60 0.29 0.31 +0.07 74 31 42 +1
21AUG26 125.00 P 0.78 0.78 0.35 0.42 +0.11 74 20 64 -19
21AUG26 126.00 P 0.76 0.76 0.43 0.56 +0.16 74 42 31 -10
21AUG26 127.00 P 0.96 0.96 0.43 0.73 +0.22 73 33 38 0
21AUG26 128.00 P 1.06 1.06 0.67 0.95 +0.30 73 45 105 +20
21AUG26 129.00 P 0.98 2.00 0.98 1.21 +0.40 74 10 39 +10
21AUG26 130.00 P 3.00 3.00 1.32 1.53 +0.54 74 18 90 -8
21AUG26 131.00 P 2.50 2.86 2.00 1.86 +0.65 73 11 11 +1
21AUG26 132.00 P 2.60 2.60 2.60 2.29 +0.83 74 1 10 0
21AUG26 133.00 P 0.00 0.00 0.00 2.78 +1.02 74 0 47 0
21AUG26 134.00 P 4.21 4.40 2.66 3.34 +1.27 75 35 111 +25
21AUG26 135.00 P 5.01 5.01 2.69 3.94 +1.50 76 10 159 -1
21AUG26 136.00 P 0.00 0.00 0.00 4.63 +1.80 78 0 52 0
21AUG26 137.00 P 0.00 0.00 0.00 5.33 +2.03 78 0 65 0
21AUG26 138.00 P 4.77 4.77 4.77 5.90 +2.02 74 15 104 0
21AUG26 139.00 P 0.00 0.00 0.00 6.77 +2.33 78 0 52 0
21AUG26 140.00 P 0.00 0.00 0.00 7.51 +2.46 76 0 118 0
21AUG26 141.00 P 0.00 0.00 0.00 8.30 +2.58 74 0 15 0
21AUG26 142.00 P 0.00 0.00 0.00 9.17 +2.80 74 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 10.06 +3.06 74 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 10.97 +3.16 75 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 11.90 +3.34 74 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 12.85 +3.30 75 0 1 0
21AUG26 147.00 P 0.00 0.00 0.00 13.80 +3.59 74 0 1 0
21AUG26 148.00 P 0.00 0.00 0.00 14.77 +3.50 74 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 15.75 +3.93 74 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 17.24 +4.54 120 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 19.21 +4.22 75 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 21.70 +4.34 0 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 24.20 +4.42 0 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 26.70 +4.46 0 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 29.20 +3.84 0 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 31.70 +4.50 0 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 34.20 +4.50 0 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 36.70 +4.50 0 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 39.20 +4.50 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 41.70 +4.50 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 44.20 +4.50 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 46.70 +4.50 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 49.20 +4.50 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 51.70 +4.50 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 153 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 145 0 202 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 138 0 417 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 131 0 70 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 124 0 43 0
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 0.00 110 0 197 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 104 0 175 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 98 0 117 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 92 0 194 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 86 0 272 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 80 0 123 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,157 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 198 0
28AUG26 100.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 380 0
28AUG26 102.50 P 0.00 0.00 0.00 0.03 0.00 66 0 47 0
28AUG26 105.00 P 0.00 0.00 0.00 0.07 +0.02 67 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 0.13 +0.03 67 0 110 0
28AUG26 110.00 P 0.00 0.00 0.00 0.23 +0.06 67 0 191 0
28AUG26 112.50 P 0.00 0.00 0.00 0.38 +0.10 67 0 60 0
28AUG26 115.00 P 0.83 0.83 0.83 0.61 +0.17 67 15 374 0
28AUG26 117.50 P 1.30 1.30 0.86 0.89 +0.24 66 66 380 +26
28AUG26 120.00 P 1.80 1.89 0.91 1.33 +0.39 66 53 264 -16
28AUG26 122.50 P 1.74 1.74 1.74 1.90 +0.55 66 13 108 0
28AUG26 125.00 P 2.06 3.18 2.06 2.66 +0.80 67 50 256 +25
28AUG26 127.50 P 2.84 2.84 2.84 3.58 +1.07 67 30 173 +30
28AUG26 130.00 P 5.42 5.42 5.42 4.71 +1.41 68 1 403 0
28AUG26 132.50 P 4.90 4.90 4.90 6.02 +1.68 68 7 122 0
28AUG26 135.00 P 0.00 0.00 0.00 7.47 +1.91 69 0 262 0
28AUG26 137.50 P 0.00 0.00 0.00 8.89 +1.98 67 0 95 0
28AUG26 140.00 P 9.50 9.50 9.50 10.66 +2.26 67 2 30 +2
28AUG26 142.50 P 10.30 10.30 10.30 12.56 +2.40 67 3 63 0
28AUG26 145.00 P 0.00 0.00 0.00 14.58 +2.96 67 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 16.70 +3.21 67 0 21 0
28AUG26 150.00 P 0.00 0.00 0.00 19.46 +4.01 79 0 27 0
28AUG26 152.50 P 0.00 0.00 0.00 21.17 +3.65 67 0 3 0
28AUG26 155.00 P 0.00 0.00 0.00 24.22 +3.93 86 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 26.66 +4.77 91 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 29.14 +4.94 96 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 31.65 +5.20 101 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 34.18 +5.07 107 0 32 0
28AUG26 167.50 P 0.00 0.00 0.00 35.78 +3.64 79 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 38.63 +4.65 101 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 41.04 +4.86 101 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 43.62 +5.06 109 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 46.09 +5.14 112 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 48.09 +4.73 67 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 50.59 +4.73 70 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 53.08 +4.57 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 55.58 +4.42 66 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 58.08 +4.20 73 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 60.58 +4.52 77 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 63.07 +4.51 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 +0.01 65 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 +0.02 65 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.07 +0.02 64 0 98 0
29SEP26 82.50 P 0.00 0.00 0.00 0.12 +0.04 65 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.17 +0.04 64 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.25 +0.06 64 0 78 0
29SEP26 90.00 P 0.00 0.00 0.00 0.35 +0.08 64 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.49 +0.11 64 0 229 0
29SEP26 95.00 P 0.77 0.77 0.77 0.67 +0.15 64 1 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.88 +0.18 64 0 625 0
29SEP26 100.00 P 1.18 1.30 1.18 1.16 +0.25 64 5 642 0
29SEP26 102.50 P 0.00 0.00 0.00 1.42 +0.23 63 0 43 0
29SEP26 105.00 P 1.59 1.59 1.50 1.79 +0.35 63 16 273 +16
29SEP26 107.50 P 0.00 0.00 0.00 2.23 +0.43 63 0 38 0
29SEP26 110.00 P 2.46 2.97 2.35 2.74 +0.53 63 72 556 -2
29SEP26 112.50 P 0.00 0.00 0.00 3.35 +0.63 63 0 391 0
29SEP26 115.00 P 3.50 4.40 3.50 4.00 +0.73 63 2 995 +2
29SEP26 117.50 P 0.00 0.00 0.00 4.78 +0.85 63 0 198 0
29SEP26 120.00 P 4.63 5.83 4.63 5.61 +0.98 63 18 293 +18
29SEP26 122.50 P 5.82 5.82 5.82 6.58 +1.12 63 3 217 0
29SEP26 125.00 P 6.80 8.43 6.80 7.63 +1.32 63 12 394 +11
29SEP26 127.50 P 7.50 7.50 7.50 8.80 +1.48 63 1 209 0
29SEP26 130.00 P 10.18 10.18 10.18 10.04 +1.63 63 35 422 +35
29SEP26 132.50 P 0.00 0.00 0.00 11.51 +1.87 64 0 48 0
29SEP26 135.00 P 11.80 12.12 11.80 12.97 +1.98 64 2 154 0
29SEP26 137.50 P 0.00 0.00 0.00 14.51 +2.13 65 0 92 0
29SEP26 140.00 P 16.10 16.10 16.10 16.10 +2.15 64 1 48 +1
29SEP26 142.50 P 0.00 0.00 0.00 17.83 +2.43 65 0 146 0
29SEP26 145.00 P 0.00 0.00 0.00 19.35 +2.50 64 0 44 0
29SEP26 147.50 P 0.00 0.00 0.00 21.74 +3.09 67 0 35 0
29SEP26 150.00 P 0.00 0.00 0.00 23.53 +3.03 67 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 25.69 +2.95 69 0 27 0
29SEP26 155.00 P 0.00 0.00 0.00 27.10 +2.50 65 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 29.79 +3.19 70 0 8 0
29SEP26 160.00 P 0.00 0.00 0.00 31.90 +3.75 71 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 33.87 +3.49 70 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 36.23 +4.25 72 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 38.12 +3.14 70 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 40.71 +4.18 73 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 42.98 +4.40 73 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 45.25 +4.10 74 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 47.33 +4.44 72 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 49.80 +3.99 74 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 51.96 +3.87 73 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 54.34 +4.71 73 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 56.65 +4.10 73 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 59.36 +4.94 78 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 61.75 +4.63 78 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 63.91 +4.77 75 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 65.89 +4.40 66 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 68.31 +4.42 65 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 74.28 +4.98 88 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 79.10 +5.50 89 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 83.31 +4.25 75 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 88.80 +5.06 90 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 93.06 +4.57 61 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 98.06 +4.33 64 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 103.05 +4.01 63 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 108.04 +4.50 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 113.04 +4.51 64 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 118.04 +4.52 69 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 123.03 +4.52 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 128.03 +4.52 69 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 133.02 +4.52 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 138.02 +4.52 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 143.02 +4.52 74 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 148.01 +4.52 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 153.01 +4.52 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 158.01 +4.53 79 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 163.00 +4.52 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 168.00 +4.52 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 +0.01 62 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
29OCT26 70.00 P 0.30 0.30 0.30 0.09 +0.02 62 2 11 +2
29OCT26 72.50 P 0.00 0.00 0.00 0.13 +0.03 62 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.19 +0.04 62 0 70 0
29OCT26 77.50 P 0.40 0.40 0.40 0.27 +0.06 62 10 12 +10
29OCT26 80.00 P 0.00 0.00 0.00 0.36 +0.06 62 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.50 +0.11 62 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.64 +0.11 62 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.85 +0.18 62 0 6 0
29OCT26 90.00 P 0.00 0.00 0.00 1.07 +0.19 62 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 1.36 +0.26 62 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 1.67 +0.28 62 0 123 0
29OCT26 97.50 P 0.00 0.00 0.00 2.08 +0.39 62 0 234 0
29OCT26 100.00 P 2.50 2.50 2.50 2.49 +0.40 62 12 188 +7
29OCT26 102.50 P 0.00 0.00 0.00 3.02 +0.59 62 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 3.56 +0.64 62 0 70 0
29OCT26 107.50 P 0.00 0.00 0.00 4.22 +0.78 62 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 4.92 +0.89 62 0 27 0
29OCT26 112.50 P 0.00 0.00 0.00 5.51 +0.80 61 0 11 0
29OCT26 115.00 P 0.00 0.00 0.00 6.35 +0.96 61 0 0 0
29OCT26 117.50 P 6.72 6.72 6.72 7.22 +1.00 61 15 16 0
29OCT26 120.00 P 7.80 7.80 7.80 8.20 +1.13 61 30 5 -30
29OCT26 122.50 P 0.00 0.00 0.00 9.26 +1.28 61 0 15 0
29OCT26 125.00 P 9.91 9.91 9.91 10.39 +1.38 61 1 18 +1
29OCT26 127.50 P 0.00 0.00 0.00 11.75 +1.60 61 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 13.04 +1.64 62 0 34 0
29OCT26 132.50 P 0.00 0.00 0.00 14.43 +1.78 62 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 15.88 +1.88 62 0 150 0
29OCT26 137.50 P 17.07 17.07 16.23 17.40 +1.99 62 30 55 +5
29OCT26 140.00 P 17.76 17.76 17.76 19.42 +2.54 64 15 54 0
29OCT26 142.50 P 0.00 0.00 0.00 21.18 +2.64 65 0 626 0
29OCT26 145.00 P 0.00 0.00 0.00 22.86 +3.01 65 0 30 0
29OCT26 147.50 P 0.00 0.00 0.00 24.61 +2.95 65 0 45 0
29OCT26 150.00 P 0.00 0.00 0.00 26.49 +3.23 66 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 27.92 +2.33 64 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 30.27 +3.30 66 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 32.28 +2.98 67 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 34.32 +3.68 67 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 36.37 +3.45 67 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 38.46 +3.41 68 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 40.63 +4.07 69 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 2.79 +0.39 61 0 77 0
27NOV26 97.50 P 0.00 0.00 0.00 3.33 +0.59 61 0 2 0
27NOV26 100.00 P 0.00 0.00 0.00 3.95 +0.71 62 0 48 0
27NOV26 102.50 P 0.00 0.00 0.00 4.49 +0.71 61 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 5.21 +0.89 61 0 0 0
27NOV26 107.50 P 4.88 4.88 4.88 6.06 +1.04 62 2 2 +2
27NOV26 110.00 P 0.00 0.00 0.00 6.75 +1.04 61 0 3 0
27NOV26 112.50 P 0.00 0.00 0.00 7.65 +1.21 62 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 8.47 +1.16 61 0 13 0
27NOV26 117.50 P 9.64 9.64 9.64 9.40 +1.23 61 1 7 +1
27NOV26 120.00 P 0.00 0.00 0.00 10.48 +1.31 61 0 15 0
27NOV26 122.50 P 0.00 0.00 0.00 11.63 +1.39 61 0 44 0
27NOV26 125.00 P 0.00 0.00 0.00 12.84 +1.51 61 0 120 0
27NOV26 127.50 P 0.00 0.00 0.00 14.10 +1.57 61 0 105 0
27NOV26 130.00 P 0.00 0.00 0.00 15.43 +1.64 61 0 32 0
27NOV26 132.50 P 0.00 0.00 0.00 16.83 +1.75 61 0 30 0
27NOV26 135.00 P 0.00 0.00 0.00 18.29 +1.85 61 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 19.81 +1.96 61 0 0 0
27NOV26 140.00 P 20.19 20.19 20.19 21.94 +2.62 64 15 15 +15
27NOV26 142.50 P 0.00 0.00 0.00 23.47 +2.62 64 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 25.33 +2.77 64 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 27.05 +3.14 64 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 28.78 +3.21 65 0 8 0
27NOV26 152.50 P 0.00 0.00 0.00 30.67 +3.38 65 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 32.57 +3.51 65 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 34.19 +3.32 64 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 36.38 +2.79 66 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 38.15 +2.68 65 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 40.48 +3.20 66 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 42.11 +3.49 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.33 +0.05 61 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.42 +0.04 60 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.57 +0.09 61 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.72 +0.09 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.92 +0.11 60 0 23 0
30DEC26 77.50 P 0.00 0.00 0.00 1.14 +0.13 60 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 1.41 +0.18 60 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 1.72 +0.21 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.05 +0.17 60 0 404 0
30DEC26 87.50 P 0.00 0.00 0.00 2.55 +0.39 61 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 2.99 +0.32 61 0 139 0
30DEC26 92.50 P 0.00 0.00 0.00 3.43 +0.41 61 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 3.85 +0.44 60 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 4.52 +0.44 60 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 5.07 +0.56 60 0 490 0
30DEC26 102.50 P 0.00 0.00 0.00 6.09 +0.78 61 0 321 0
30DEC26 105.00 P 0.00 0.00 0.00 6.58 +0.72 60 0 303 0
30DEC26 107.50 P 0.00 0.00 0.00 7.41 +0.84 60 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 8.24 +0.83 60 0 543 0
30DEC26 112.50 P 0.00 0.00 0.00 9.08 +0.85 59 0 563 0
30DEC26 115.00 P 0.00 0.00 0.00 10.23 +1.11 60 0 19 0
30DEC26 117.50 P 0.00 0.00 0.00 11.20 +1.19 60 0 1,000 0
30DEC26 120.00 P 0.00 0.00 0.00 12.33 +1.25 60 0 2,010 0
30DEC26 122.50 P 0.00 0.00 0.00 13.53 +1.37 60 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 14.79 +1.46 60 0 1,406 0
30DEC26 127.50 P 0.00 0.00 0.00 16.10 +1.55 60 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.47 +1.65 60 0 223 0
30DEC26 132.50 P 0.00 0.00 0.00 18.90 +1.75 60 0 9 0
30DEC26 135.00 P 0.00 0.00 0.00 20.37 +1.84 60 0 21 0
30DEC26 137.50 P 0.00 0.00 0.00 21.89 +1.92 60 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 23.36 +1.91 60 0 45 0
30DEC26 142.50 P 0.00 0.00 0.00 24.90 +1.92 60 0 62 0
30DEC26 145.00 P 0.00 0.00 0.00 27.25 +3.05 62 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 29.09 +2.33 63 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 30.82 +3.21 63 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 32.50 +3.09 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 34.34 +3.27 63 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 36.25 +3.44 63 0 36 0
30DEC26 160.00 P 0.00 0.00 0.00 38.16 +3.57 63 0 18 0
30DEC26 162.50 P 0.00 0.00 0.00 39.97 +3.43 63 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 41.97 +3.60 64 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 44.01 +3.72 64 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 46.13 +3.92 64 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 48.19 +4.00 64 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 50.28 +3.51 65 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 52.36 +3.62 65 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 54.59 +3.17 66 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 56.50 +3.60 65 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 58.69 +3.88 65 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 60.88 +3.48 65 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 63.06 +3.70 65 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 65.43 +4.20 66 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 67.56 +3.67 66 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 69.91 +4.28 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 72.02 +3.57 66 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 76.64 +4.16 67 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 80.87 +4.48 66 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 85.34 +4.28 65 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 90.24 +4.39 66 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 95.60 +5.17 71 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 99.68 +4.27 67 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 104.89 +4.76 70 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 110.01 +5.60 73 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 114.11 +4.89 68 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 118.75 +4.64 66 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 124.46 +5.71 74 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 128.80 +5.00 70 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 134.52 +6.02 78 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 138.51 +5.01 69 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 144.22 +5.56 78 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 149.32 +5.71 81 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 153.79 +5.30 77 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 158.16 +4.61 68 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 163.00 +4.47 61 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 168.00 +4.49 63 0 0 0
30MAR27 65.00 P 1.50 1.50 1.50 1.08 +0.15 59 1 138 0
30MAR27 67.50 P 0.00 0.00 0.00 1.32 +0.16 59 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 1.60 +0.20 59 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.99 +0.29 59 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 2.33 +0.30 60 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 2.78 +0.35 60 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 3.24 +0.36 60 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 3.71 +0.37 60 0 2 0
30MAR27 85.00 P 4.42 4.42 4.42 4.31 +0.50 60 2 61 0
30MAR27 87.50 P 0.00 0.00 0.00 4.92 +0.56 60 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 5.50 +0.59 60 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 6.13 +0.65 59 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 6.85 +0.72 59 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 7.59 +0.91 59 0 38 0
30MAR27 100.00 P 0.00 0.00 0.00 8.14 +0.70 58 0 51 0
30MAR27 102.50 P 0.00 0.00 0.00 9.20 +1.00 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.08 +1.04 58 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 11.03 +1.08 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 12.00 +1.14 58 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 12.97 +1.19 58 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.27 +1.43 58 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 15.28 +1.34 58 0 65 0
30MAR27 120.00 P 0.00 0.00 0.00 16.50 +1.16 58 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 17.77 +1.35 58 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.09 +1.44 58 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 20.45 +1.51 58 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 21.86 +1.61 58 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 23.31 +1.66 59 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 24.81 +1.72 59 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 26.35 +1.80 59 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.83 +1.78 58 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 29.43 +1.83 59 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 30.62 +1.64 58 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 32.47 +2.09 58 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.06 +2.60 60 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 36.82 +2.20 60 0 31 0
30MAR27 155.00 P 0.00 0.00 0.00 38.60 +2.66 60 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 40.42 +3.14 61 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 42.28 +2.74 61 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 44.16 +2.80 61 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 46.07 +2.84 61 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 48.00 +3.21 61 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 49.93 +3.08 61 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 51.88 +3.07 61 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.97 +3.25 62 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 56.00 +3.45 62 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 58.03 +3.40 62 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 60.07 +3.63 62 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 62.15 +3.73 62 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 64.25 +3.84 62 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 66.32 +3.69 62 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 68.50 +3.10 63 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 70.62 +3.64 63 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 72.78 +3.79 63 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 75.05 +4.12 63 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 79.36 +4.49 63 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 83.75 +4.43 63 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 88.22 +4.65 64 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 92.67 +4.84 63 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 97.29 +4.93 64 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 101.48 +4.58 62 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 106.11 +4.66 63 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 110.53 +4.47 62 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 114.86 +4.12 60 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 120.42 +4.98 64 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 124.46 +4.30 61 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 129.38 +4.49 62 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 134.52 +4.84 64 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 138.58 +4.08 58 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 144.22 +4.88 64 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 149.32 +5.14 66 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 153.79 +4.75 64 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 158.27 +4.34 59 0 0 0
29JUN27 65.00 P 2.50 2.50 2.50 2.08 +0.20 59 1 7 +1
29JUN27 67.50 P 0.00 0.00 0.00 2.50 +0.28 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.86 +0.29 59 0 31 0
29JUN27 72.50 P 3.50 3.50 3.50 3.43 +0.40 59 1 46 +1
29JUN27 75.00 P 0.00 0.00 0.00 3.92 +0.42 59 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 4.49 +0.40 59 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 4.97 +0.45 59 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 5.59 +0.45 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 6.21 +0.45 59 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 6.99 +0.61 59 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 7.78 +0.42 59 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 8.82 +0.89 59 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 9.65 +0.93 59 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 10.64 +0.89 59 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 11.57 +0.98 59 0 7 0
29JUN27 102.50 P 0.00 0.00 0.00 12.59 +1.11 59 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 13.59 +1.18 60 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 14.60 +1.21 59 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 15.68 +1.28 59 0 46 0
29JUN27 112.50 P 0.00 0.00 0.00 16.75 +1.28 59 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 18.20 +1.63 59 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 19.01 +1.30 59 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.28 +0.96 58 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 21.60 +1.31 58 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.96 +1.38 58 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 24.36 +1.45 58 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 25.79 +1.51 59 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 27.26 +1.58 59 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 28.78 +1.66 59 0 31 0
29JUN27 137.50 P 0.00 0.00 0.00 30.32 +1.72 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.52 +2.40 60 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 33.75 +2.09 59 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 35.94 +2.55 61 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.58 +2.41 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.28 +3.00 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 41.04 +2.76 61 0 167 0
29JUN27 155.00 P 0.00 0.00 0.00 42.77 +2.32 61 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 44.57 +2.42 61 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 46.38 +2.96 61 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 48.22 +3.15 61 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 50.08 +2.96 61 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 51.96 +3.15 61 0 0 0
TOTAL PUT 821 41,418 +182
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$1100.000
21AUG26 920.00 C 0.00 0.00 0.00 181.03 -122.23 123 0 0 0
21AUG26 925.00 C 0.00 0.00 0.00 176.18 -122.09 123 0 0 0
21AUG26 930.00 C 0.00 0.00 0.00 171.36 -121.92 123 0 0 0
21AUG26 935.00 C 0.00 0.00 0.00 166.55 -121.75 123 0 0 0
21AUG26 940.00 C 0.00 0.00 0.00 161.78 -121.53 123 0 0 0
21AUG26 945.00 C 0.00 0.00 0.00 157.03 -121.30 123 0 0 0
21AUG26 950.00 C 0.00 0.00 0.00 152.31 -121.05 123 0 0 0
21AUG26 955.00 C 0.00 0.00 0.00 147.63 -120.75 123 0 0 0
21AUG26 960.00 C 0.00 0.00 0.00 142.98 -120.43 123 0 0 0
21AUG26 965.00 C 0.00 0.00 0.00 138.38 -120.07 123 0 0 0
21AUG26 970.00 C 0.00 0.00 0.00 133.81 -119.68 123 0 0 0
21AUG26 975.00 C 0.00 0.00 0.00 129.30 -119.24 123 0 0 0
21AUG26 980.00 C 0.00 0.00 0.00 124.83 -118.76 123 0 0 0
21AUG26 985.00 C 0.00 0.00 0.00 120.42 -118.23 123 0 0 0
21AUG26 990.00 C 0.00 0.00 0.00 116.06 -117.66 123 0 0 0
21AUG26 995.00 C 0.00 0.00 0.00 111.76 -117.05 123 0 0 0
21AUG26 1,000.00 C 0.00 0.00 0.00 107.53 -116.37 123 0 0 0
21AUG26 1,005.00 C 0.00 0.00 0.00 103.36 -115.64 123 0 0 0
21AUG26 1,010.00 C 103.00 103.00 84.00 99.26 -114.86 123 4 4 0
21AUG26 1,015.00 C 0.00 0.00 0.00 92.38 -116.87 109 0 2 0
21AUG26 1,020.00 C 0.00 0.00 0.00 88.55 -115.85 110 0 2 0
21AUG26 1,025.00 C 0.00 0.00 0.00 84.79 -114.78 112 0 4 0
21AUG26 1,030.00 C 0.00 0.00 0.00 81.11 -113.65 113 0 3 0
21AUG26 1,035.00 C 0.00 0.00 0.00 77.52 -112.45 114 0 72 0
21AUG26 1,040.00 C 0.00 0.00 0.00 74.01 -111.20 114 0 16 0
21AUG26 1,045.00 C 0.00 0.00 0.00 70.58 -109.88 115 0 7 0
21AUG26 1,050.00 C 0.00 0.00 0.00 67.25 -108.50 116 0 58 0
21AUG26 1,055.00 C 0.00 0.00 0.00 64.00 -107.07 116 0 132 0
21AUG26 1,060.00 C 0.00 0.00 0.00 60.85 -105.57 117 0 1 0
21AUG26 1,065.00 C 36.95 36.95 36.95 57.79 -104.01 117 90 230 +22
21AUG26 1,070.00 C 0.00 0.00 0.00 54.82 -102.40 118 0 0 0
21AUG26 1,075.00 C 0.00 0.00 0.00 51.95 -100.73 118 0 58 0
21AUG26 1,080.00 C 0.00 0.00 0.00 49.18 -99.00 118 0 0 0
21AUG26 1,085.00 C 0.00 0.00 0.00 46.50 -97.22 119 0 0 0
21AUG26 1,090.00 C 36.21 36.21 36.21 43.92 -95.39 119 50 50 +50
21AUG26 1,095.00 C 0.00 0.00 0.00 41.44 -93.51 119 0 0 0
21AUG26 1,100.00 C 39.00 39.00 23.00 39.05 -91.59 119 22 29 +5
21AUG26 1,105.00 C 0.00 0.00 0.00 36.76 -89.63 120 0 0 0
21AUG26 1,110.00 C 20.69 20.69 20.69 34.56 -87.63 120 3 3 +3
21AUG26 1,115.00 C 19.22 19.26 19.22 32.46 -85.59 120 18 18 +18
21AUG26 1,120.00 C 24.31 24.31 17.86 30.45 -83.52 120 22 22 +22
21AUG26 1,125.00 C 16.68 19.00 16.68 28.53 -81.42 120 9 3 +3
21AUG26 1,130.00 C 15.46 15.66 15.46 26.70 -79.30 121 32 32 +32
21AUG26 1,135.00 C 14.40 14.42 14.40 24.96 -74.09 121 32 32 +32
21AUG26 1,140.00 C 13.42 13.51 13.42 23.31 -72.05 121 33 35 +18
21AUG26 1,145.00 C 0.00 0.00 0.00 21.74 -69.99 121 0 2 0
21AUG26 1,150.00 C 29.00 29.00 11.87 20.26 -67.91 121 33 33 +15
21AUG26 1,155.00 C 0.00 0.00 0.00 18.85 -65.84 121 0 15 0
21AUG26 1,160.00 C 21.00 21.00 13.00 17.52 -63.76 121 3 18 +2
21AUG26 1,165.00 C 0.00 0.00 0.00 16.27 -61.68 121 0 15 0
21AUG26 1,170.00 C 53.00 53.00 19.00 15.08 -59.62 121 32 32 +32
21AUG26 1,175.00 C 0.00 0.00 0.00 13.97 -57.56 122 0 13 0
21AUG26 1,180.00 C 44.00 44.00 24.00 12.93 -55.51 122 3 1 0
21AUG26 1,185.00 C 0.00 0.00 0.00 11.95 -53.48 122 0 0 0
21AUG26 1,190.00 C 11.42 11.42 11.42 11.03 -51.47 122 1 11 0
21AUG26 1,195.00 C 29.50 29.50 8.64 10.17 -49.48 122 6 6 +6
21AUG26 1,200.00 C 15.00 15.00 6.00 9.36 -47.53 122 10 10 +4
21AUG26 1,205.00 C 0.00 0.00 0.00 8.61 -45.60 122 0 1 0
21AUG26 1,210.00 C 14.00 14.00 14.00 7.92 -43.69 122 1 47 -1
21AUG26 1,215.00 C 7.38 7.38 7.38 7.26 -41.84 122 1 1 0
21AUG26 1,220.00 C 5.50 5.50 5.50 6.66 -40.01 122 1 4 -1
21AUG26 1,225.00 C 0.00 0.00 0.00 6.10 -38.34 122 0 2 0
21AUG26 1,230.00 C 28.02 28.02 5.70 5.58 -36.88 122 8 31 0
21AUG26 1,235.00 C 0.00 0.00 0.00 5.11 -36.20 122 0 30 0
21AUG26 1,240.00 C 23.68 23.68 4.00 4.75 -34.02 123 3 70 0
21AUG26 1,245.00 C 8.00 8.00 8.00 4.51 -32.60 124 2 4 0
21AUG26 1,250.00 C 3.40 3.40 3.40 3.98 -31.33 123 1 2 -1
21AUG26 1,255.00 C 14.62 14.62 14.62 3.62 -30.13 123 15 17 +15
21AUG26 1,260.00 C 18.00 18.00 18.00 3.29 -28.75 123 1 3 +1
21AUG26 1,265.00 C 0.00 0.00 0.00 2.99 -27.24 123 0 0 0
21AUG26 1,270.00 C 13.45 13.45 3.00 2.71 -25.78 123 4 9 +3
21AUG26 1,275.00 C 16.63 16.63 5.76 2.46 -24.37 123 9 115 -9
21AUG26 1,280.00 C 0.00 0.00 0.00 2.22 -23.03 123 0 0 0
21AUG26 1,285.00 C 0.00 0.00 0.00 2.01 -21.73 123 0 0 0
21AUG26 1,290.00 C 7.00 7.00 7.00 1.81 -20.49 123 1 2 +1
21AUG26 1,295.00 C 7.94 7.94 7.94 1.64 -19.29 123 1 1 +1
21AUG26 1,300.00 C 6.68 6.68 1.50 1.48 -18.15 123 5 28 0
21AUG26 1,305.00 C 0.00 0.00 0.00 1.33 -17.06 123 0 0 0
21AUG26 1,310.00 C 0.00 0.00 0.00 1.19 -16.02 123 0 0 0
21AUG26 1,315.00 C 0.00 0.00 0.00 1.07 -15.03 123 0 1 0
21AUG26 1,320.00 C 0.00 0.00 0.00 0.96 -14.09 123 0 0 0
21AUG26 1,325.00 C 6.95 6.95 2.35 0.86 -13.19 123 16 14 +13
21AUG26 1,330.00 C 6.01 6.01 6.01 0.77 -12.34 123 15 15 +11
21AUG26 1,335.00 C 6.71 6.71 6.71 0.69 -11.53 123 3 0 -3
21AUG26 1,340.00 C 0.00 0.00 0.00 0.62 -10.77 123 0 0 0
21AUG26 1,345.00 C 0.00 0.00 0.00 0.55 -10.05 123 0 0 0
21AUG26 1,350.00 C 7.01 7.01 7.01 0.49 -9.37 123 1 1 0
21AUG26 1,355.00 C 0.00 0.00 0.00 0.44 -8.72 123 0 1 0
21AUG26 1,360.00 C 0.00 0.00 0.00 0.39 -8.11 123 0 0 0
21AUG26 1,365.00 C 0.00 0.00 0.00 0.35 -7.54 123 0 2 0
21AUG26 1,370.00 C 2.05 2.08 2.05 0.31 -7.00 123 9 12 +1
28AUG26 710.00 C 0.00 0.00 0.00 390.75 -122.87 108 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 380.83 -122.81 108 0 0 0
28AUG26 730.00 C 0.00 0.00 0.00 370.92 -122.75 108 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 361.04 -122.67 108 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 351.19 -122.56 108 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 341.36 -122.44 108 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 331.57 -122.29 108 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 321.82 -122.11 108 0 0 0
28AUG26 790.00 C 0.00 0.00 0.00 312.11 -121.91 108 0 0 0
28AUG26 800.00 C 0.00 0.00 0.00 302.46 -121.67 108 0 0 0
28AUG26 810.00 C 0.00 0.00 0.00 292.86 -121.39 108 0 0 0
28AUG26 820.00 C 0.00 0.00 0.00 283.33 -121.07 108 0 0 0
28AUG26 830.00 C 0.00 0.00 0.00 273.88 -120.69 108 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 264.50 -120.27 108 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 255.22 -119.79 108 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 246.04 -119.31 108 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 236.96 -119.11 108 0 40 0
28AUG26 880.00 C 0.00 0.00 0.00 228.00 -119.61 108 0 40 0
28AUG26 890.00 C 0.00 0.00 0.00 219.16 -118.68 108 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 210.46 -117.73 108 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 201.90 -116.57 108 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 193.49 -112.14 108 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 185.24 -110.47 108 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 177.16 -109.05 108 0 4 0
28AUG26 950.00 C 0.00 0.00 0.00 169.25 -107.96 108 0 13 0
28AUG26 960.00 C 0.00 0.00 0.00 161.52 -106.83 108 0 889 0
28AUG26 970.00 C 0.00 0.00 0.00 153.98 -104.01 108 0 54 0
28AUG26 980.00 C 0.00 0.00 0.00 146.64 -104.22 108 0 11 0
28AUG26 990.00 C 0.00 0.00 0.00 139.50 -102.05 108 0 6 0
28AUG26 1,000.00 C 130.00 130.00 130.00 132.56 -103.70 108 2 27 -2
28AUG26 1,010.00 C 0.00 0.00 0.00 125.83 -101.97 108 0 11 0
28AUG26 1,020.00 C 0.00 0.00 0.00 119.31 -100.17 108 0 26 0
28AUG26 1,030.00 C 0.00 0.00 0.00 113.01 -98.29 108 0 3 0
28AUG26 1,040.00 C 0.00 0.00 0.00 103.71 -99.56 103 0 1 0
28AUG26 1,050.00 C 0.00 0.00 0.00 98.02 -97.37 103 0 83 0
28AUG26 1,060.00 C 170.00 170.00 102.00 92.54 -99.24 104 3 83 -1
28AUG26 1,070.00 C 78.23 78.23 78.23 87.27 -92.85 104 15 46 +15
28AUG26 1,080.00 C 91.00 91.00 73.67 82.22 -90.51 104 17 26 +9
28AUG26 1,090.00 C 67.59 69.36 65.66 77.37 -88.14 104 36 73 +35
28AUG26 1,100.00 C 100.00 100.00 57.00 72.73 -85.74 105 35 88 +26
28AUG26 1,110.00 C 58.00 58.00 58.00 68.30 -83.30 105 1 143 +1
28AUG26 1,120.00 C 0.00 0.00 0.00 64.07 -80.85 105 0 87 0
28AUG26 1,130.00 C 0.00 0.00 0.00 60.04 -78.39 105 0 1 0
28AUG26 1,140.00 C 58.40 58.40 58.40 56.21 -75.90 105 1 1 +1
28AUG26 1,150.00 C 66.58 67.14 57.57 52.57 -73.42 106 10 112 +8
28AUG26 1,160.00 C 52.00 52.00 52.00 52.00 -68.06 110 2 17 +2
28AUG26 1,170.00 C 36.50 36.50 35.50 45.83 -68.48 106 2 17 +2
28AUG26 1,180.00 C 55.74 55.74 39.51 42.73 -66.02 106 18 32 +18
28AUG26 1,190.00 C 87.15 87.15 36.88 41.76 -58.52 109 12 26 +4
28AUG26 1,200.00 C 38.00 39.00 29.50 39.00 -56.26 109 24 138 +15
28AUG26 1,210.00 C 70.00 70.00 30.00 36.53 -53.89 110 15 29 +12
28AUG26 1,220.00 C 77.10 77.10 30.51 33.89 -52.11 109 4 86 +2
28AUG26 1,230.00 C 0.00 0.00 0.00 31.36 -49.91 109 0 34 0
28AUG26 1,240.00 C 0.00 0.00 0.00 29.21 -47.82 109 0 25 0
28AUG26 1,250.00 C 43.00 43.00 21.00 27.05 -46.16 109 17 37 +13
28AUG26 1,260.00 C 26.00 26.00 26.00 25.03 -44.56 109 13 7 -7
28AUG26 1,270.00 C 20.60 20.60 20.60 23.15 -43.00 109 15 20 +15
28AUG26 1,280.00 C 0.00 0.00 0.00 21.38 -41.50 109 1 11 -1
28AUG26 1,290.00 C 0.00 0.00 0.00 19.73 -40.06 109 0 5 0
28AUG26 1,300.00 C 40.00 40.00 16.51 18.20 -38.67 109 125 354 +46
28AUG26 1,310.00 C 30.57 30.57 18.80 16.76 -37.50 109 25 723 +2
28AUG26 1,320.00 C 14.27 14.27 14.27 15.43 -36.02 109 9 9 +9
28AUG26 1,330.00 C 28.00 28.00 27.00 13.78 -34.62 108 30 30 +30
28AUG26 1,340.00 C 12.51 12.51 12.51 12.67 -32.83 108 9 9 +9
28AUG26 1,350.00 C 29.00 29.00 29.00 11.63 -31.11 108 3 5 -3
28AUG26 1,360.00 C 26.00 26.00 10.86 10.68 -29.45 108 82 88 +74
29SEP26 710.00 C 0.00 0.00 0.00 401.43 -119.59 91 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 392.50 -119.21 91 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 383.65 -118.81 91 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 374.89 -118.38 91 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 366.22 -117.93 91 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 357.64 -117.45 91 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 349.16 -116.93 91 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 332.52 -124.65 77 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 332.51 -115.81 91 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 314.61 -124.94 76 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 306.79 -124.06 77 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 299.07 -123.17 78 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 291.47 -122.23 79 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 283.98 -121.28 80 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 276.60 -115.73 81 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 269.34 -114.08 82 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 262.20 -111.63 82 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 255.18 -110.49 83 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 248.27 -109.51 83 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 242.11 -106.16 85 0 36 0
29SEP26 910.00 C 0.00 0.00 0.00 242.10 -98.77 91 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 228.76 -104.11 85 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 228.75 -97.80 91 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 222.27 -96.44 91 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 215.91 -95.50 91 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 209.69 -93.52 91 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 203.59 -93.44 91 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 197.62 -92.39 91 0 10 0
29SEP26 990.00 C 0.00 0.00 0.00 191.79 -91.58 91 0 16 0
29SEP26 1,000.00 C 0.00 0.00 0.00 186.08 -90.01 91 0 25 0
29SEP26 1,010.00 C 0.00 0.00 0.00 180.49 -87.80 91 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 175.04 -86.83 91 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 164.62 -91.36 87 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 161.81 -88.01 89 0 15 0
29SEP26 1,050.00 C 0.00 0.00 0.00 154.64 -89.47 88 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 149.83 -88.73 88 0 0 0
29SEP26 1,070.00 C 0.00 0.00 0.00 145.15 -93.40 88 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 140.57 -86.19 88 0 0 0
29SEP26 1,090.00 C 120.00 120.00 120.00 136.12 -90.63 88 1 17 +1
29SEP26 1,100.00 C 123.00 126.00 122.00 131.78 -89.24 88 160 170 +155
29SEP26 1,110.00 C 137.30 137.30 137.30 127.55 -87.85 88 2 18 +2
29SEP26 1,120.00 C 125.00 125.00 114.80 124.49 -85.40 89 6 6 +5
29SEP26 1,130.00 C 115.91 115.91 115.91 120.81 -83.67 90 1 16 +1
29SEP26 1,140.00 C 0.00 0.00 0.00 118.37 -80.82 91 0 4 0
29SEP26 1,150.00 C 0.00 0.00 0.00 114.57 -79.43 91 0 21 0
29SEP26 1,160.00 C 0.00 0.00 0.00 109.96 -78.96 90 0 0 0
29SEP26 1,170.00 C 0.00 0.00 0.00 105.98 -77.96 90 0 0 0
29SEP26 1,180.00 C 107.02 107.02 107.02 102.63 -76.44 90 1 5 0
29SEP26 1,190.00 C 0.00 0.00 0.00 99.99 -69.09 91 0 6 0
29SEP26 1,200.00 C 90.00 90.00 90.00 97.85 -66.70 92 2 29 +1
29SEP26 1,210.00 C 122.00 122.00 90.00 95.11 -65.09 92 3 20 +1
29SEP26 1,220.00 C 0.00 0.00 0.00 92.06 -64.04 92 0 5 0
29SEP26 1,230.00 C 0.00 0.00 0.00 89.12 -62.99 92 0 1 0
29SEP26 1,240.00 C 0.00 0.00 0.00 87.02 -61.19 93 0 1 0
29SEP26 1,250.00 C 0.00 0.00 0.00 83.59 -60.83 92 0 11 0
29SEP26 1,260.00 C 0.00 0.00 0.00 81.25 -60.39 93 0 6 0
29SEP26 1,270.00 C 0.00 0.00 0.00 78.43 -57.88 93 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 75.70 -57.12 93 0 0 0
29SEP26 1,290.00 C 0.00 0.00 0.00 73.04 -56.39 93 0 1 0
29SEP26 1,300.00 C 105.00 105.00 70.00 70.48 -56.54 93 28 13 +1
29SEP26 1,310.00 C 99.75 99.75 81.00 67.99 -55.84 93 2 36 -1
29SEP26 1,320.00 C 0.00 0.00 0.00 65.58 -55.15 93 0 5 0
29SEP26 1,330.00 C 0.00 0.00 0.00 63.25 -54.47 93 0 0 0
29SEP26 1,340.00 C 0.00 0.00 0.00 61.00 -53.80 92 0 0 0
29SEP26 1,350.00 C 74.00 74.00 59.00 58.82 -53.15 92 21 21 +11
29SEP26 1,360.00 C 71.00 71.00 60.00 56.70 -52.52 92 2 17 +1
29OCT26 710.00 C 0.00 0.00 0.00 403.60 -127.52 72 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 395.68 -126.80 73 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 387.77 -126.09 75 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 379.93 -125.30 76 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 372.56 -124.04 77 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 365.19 -123.21 78 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 357.83 -122.42 79 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 350.47 -121.63 79 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 343.11 -120.84 80 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 335.77 -120.03 80 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 329.04 -118.62 81 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 322.32 -117.51 82 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 315.59 -116.66 82 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 308.87 -115.80 82 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 302.15 -114.95 82 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 295.42 -114.10 83 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 289.00 -112.95 83 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 282.98 -111.40 84 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 276.96 -110.29 84 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 270.95 -109.38 84 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 264.93 -100.83 84 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 258.92 -99.00 84 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 252.90 -97.72 84 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 247.08 -96.53 85 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 241.82 -95.48 85 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 236.56 -94.87 85 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 231.29 -93.05 85 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 226.03 -90.81 85 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 220.76 -90.21 86 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 215.50 -89.35 86 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 210.23 -88.71 86 0 0 0
29OCT26 1,020.00 C 0.00 0.00 0.00 205.36 -87.49 86 0 13 0
29OCT26 1,030.00 C 0.00 0.00 0.00 200.87 -87.37 86 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 196.37 -86.04 86 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 191.87 -84.13 86 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 187.38 -83.42 86 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 182.88 -82.39 86 0 16 0
29OCT26 1,080.00 C 0.00 0.00 0.00 178.38 -81.57 87 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 173.89 -81.07 87 0 10 0
29OCT26 1,100.00 C 0.00 0.00 0.00 169.48 -80.28 87 0 34 0
29OCT26 1,110.00 C 0.00 0.00 0.00 165.74 -78.53 87 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 162.00 -77.77 87 0 42 0
29OCT26 1,130.00 C 0.00 0.00 0.00 158.26 -76.19 87 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 154.52 -75.37 87 0 27 0
29OCT26 1,150.00 C 150.00 150.00 150.00 150.77 -75.00 87 1 3 +1
29OCT26 1,160.00 C 0.00 0.00 0.00 147.03 -73.51 87 0 0 0
29OCT26 1,170.00 C 0.00 0.00 0.00 145.10 -71.93 88 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 144.44 -68.25 90 0 16 0
29OCT26 1,190.00 C 0.00 0.00 0.00 141.31 -65.79 90 0 37 0
29OCT26 1,200.00 C 125.00 128.00 125.00 132.81 -72.61 87 2 35 +2
29OCT26 1,210.00 C 0.00 0.00 0.00 132.80 -67.97 89 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 132.79 -62.49 91 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 130.72 -60.76 91 0 61 0
29OCT26 1,240.00 C 0.00 0.00 0.00 128.16 -59.60 91 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 124.68 -59.50 91 0 33 0
29OCT26 1,260.00 C 0.00 0.00 0.00 121.72 -58.90 91 0 30 0
29OCT26 1,270.00 C 0.00 0.00 0.00 118.51 -58.71 91 0 33 0
29OCT26 1,280.00 C 0.00 0.00 0.00 115.29 -58.62 91 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 112.21 -58.48 91 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 109.69 -60.90 91 0 2 0
29OCT26 1,310.00 C 108.34 108.34 108.34 107.16 -57.98 91 1 12 0
29OCT26 1,320.00 C 0.00 0.00 0.00 104.63 -57.38 91 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 102.10 -56.72 91 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 99.57 -56.28 91 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 97.04 -55.87 91 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 94.52 -53.52 91 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 432.22 -113.06 89 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 424.75 -112.50 89 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 417.29 -111.93 89 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 409.83 -111.36 89 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 402.37 -110.80 89 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 395.31 -110.16 89 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 388.51 -109.52 89 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 381.72 -108.86 89 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 374.93 -108.21 89 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 368.14 -107.56 89 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 361.34 -106.92 89 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 347.88 -112.94 85 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 347.87 -105.51 89 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 341.81 -104.75 89 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 335.76 -104.03 89 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 329.70 -103.31 89 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 313.93 -112.31 84 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 308.06 -111.41 84 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 302.18 -110.52 84 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 296.31 -109.62 84 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 290.43 -108.73 84 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 285.29 -101.46 85 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 280.17 -106.57 85 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 275.05 -99.63 85 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 269.92 -104.75 85 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 264.80 -93.55 85 0 6 0
27NOV26 970.00 C 0.00 0.00 0.00 259.68 -94.37 85 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 254.56 -93.81 85 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 249.44 -92.53 86 0 0 0
27NOV26 1,000.00 C 0.00 0.00 0.00 244.32 -90.88 86 0 3 0
27NOV26 1,010.00 C 0.00 0.00 0.00 239.95 -89.44 86 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 235.60 -89.75 86 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 231.24 -87.49 86 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 226.89 -87.17 86 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 222.53 -86.32 86 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 218.17 -84.84 86 0 30 0
27NOV26 1,070.00 C 0.00 0.00 0.00 213.82 -84.09 86 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 209.46 -84.46 86 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 205.11 -82.61 87 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 200.84 -83.66 87 0 15 0
27NOV26 1,110.00 C 0.00 0.00 0.00 197.23 -82.56 87 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 193.63 -79.60 87 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 190.02 -78.88 87 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 186.41 -79.76 87 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 182.80 -77.43 87 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 179.19 -76.71 87 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 175.59 -75.98 87 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 171.98 -75.59 87 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 168.37 -74.53 87 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 165.49 -74.13 87 0 16 0
27NOV26 1,210.00 C 0.00 0.00 0.00 161.35 -78.26 87 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 160.12 -71.69 88 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 155.53 -72.61 87 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 152.63 -71.91 87 0 45 0
27NOV26 1,250.00 C 0.00 0.00 0.00 149.72 -71.31 87 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 146.82 -70.78 87 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 143.97 -70.28 87 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 143.75 -67.23 89 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 140.32 -67.45 88 0 1 0
27NOV26 1,300.00 C 0.00 0.00 0.00 135.19 -68.15 88 0 3 0
27NOV26 1,310.00 C 182.00 182.00 182.00 132.28 -71.05 88 1 13 0
27NOV26 1,320.00 C 0.00 0.00 0.00 129.71 -72.72 88 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 129.70 -69.81 89 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 129.69 -66.78 90 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 129.68 -63.85 91 0 0 0
27NOV26 1,360.00 C 145.19 145.19 116.86 127.30 -63.09 91 64 63 +63
30DEC26 710.00 C 0.00 0.00 0.00 446.65 -113.12 87 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 439.32 -105.81 87 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 425.96 -119.16 83 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 425.95 -111.85 87 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 406.69 -123.78 79 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 400.21 -122.94 80 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 393.73 -122.09 80 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 387.25 -114.09 80 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 380.76 -120.57 80 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 374.29 -113.76 80 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 368.52 -119.52 81 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 362.76 -118.64 81 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 357.00 -117.75 81 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 351.23 -116.88 82 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 345.47 -116.00 82 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 339.71 -101.91 82 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 333.94 -107.67 82 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 328.18 -113.42 82 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 322.48 -113.22 82 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 317.47 -112.33 83 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 312.46 -111.44 83 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 307.45 -104.66 83 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 302.44 -109.66 83 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 297.43 -108.77 83 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 292.43 -107.86 83 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 287.42 -106.97 83 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 282.41 -106.08 83 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 277.40 -105.19 83 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 272.51 -104.88 83 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 268.27 -93.78 84 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 264.02 -98.02 84 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 259.78 -102.25 84 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 255.53 -90.75 84 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 251.28 -89.95 84 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 247.04 -89.22 84 0 18 0
30DEC26 1,060.00 C 0.00 0.00 0.00 242.79 -88.50 84 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 238.55 -87.77 84 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 234.30 -87.06 84 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 230.06 -86.48 84 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 225.90 -85.92 84 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 222.40 -85.21 84 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 218.90 -84.51 84 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 215.39 -86.23 85 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 211.89 -83.11 85 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 208.39 -83.79 85 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 206.29 -83.15 85 0 100 0
30DEC26 1,170.00 C 188.00 188.00 188.00 201.38 -85.85 85 1 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 198.21 -83.58 85 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 194.37 -85.65 85 0 0 0
30DEC26 1,200.00 C 225.00 225.00 225.00 191.78 -81.68 85 1 123 +1
30DEC26 1,210.00 C 0.00 0.00 0.00 187.36 -81.27 85 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 183.86 -81.32 85 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 181.04 -80.26 85 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 178.14 -82.74 85 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 175.33 -80.30 85 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 172.98 -79.25 85 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 169.70 -79.24 85 0 0 0
30DEC26 1,280.00 C 210.00 210.00 210.00 166.89 -78.66 85 1 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 164.65 -77.50 85 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 162.01 -77.09 86 0 13 0
30DEC26 1,310.00 C 166.00 181.38 160.00 162.00 -70.45 87 31 181 +31
30DEC26 1,320.00 C 0.00 0.00 0.00 158.12 -74.32 86 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 155.33 -74.32 86 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 153.11 -72.33 87 0 0 0
30DEC26 1,350.00 C 0.00 0.00 0.00 150.65 -73.26 87 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 149.48 -70.16 87 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 483.52 -108.24 84 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 462.78 -122.30 77 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 456.55 -122.13 77 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 450.40 -115.49 77 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 444.90 -120.98 78 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 439.40 -113.68 78 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 433.90 -119.17 78 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 430.32 -103.57 79 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 430.31 -103.57 82 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 430.30 -103.57 84 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 418.96 -102.37 82 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 418.95 -102.37 84 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 413.28 -102.39 84 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 397.58 -112.44 80 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 397.57 -101.16 82 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 397.56 -101.16 84 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 380.88 -100.91 80 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 376.14 -105.64 80 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 371.39 -110.38 80 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 368.21 -96.62 80 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 368.20 -96.62 82 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 368.19 -96.62 84 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 352.40 -92.99 80 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 347.66 -96.60 80 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 344.32 -99.93 81 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 344.31 -99.93 83 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 344.30 -95.07 84 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 329.98 -104.52 81 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 325.98 -98.78 81 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 321.99 -102.76 81 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 318.00 -97.02 81 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 314.01 -101.00 81 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 310.01 -87.82 81 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 306.02 -90.19 81 0 272 0
30MAR27 1,050.00 C 0.00 0.00 0.00 302.03 -93.50 81 0 272 0
30MAR27 1,060.00 C 0.00 0.00 0.00 298.04 -97.48 81 70 72 +70
30MAR27 1,070.00 C 0.00 0.00 0.00 294.04 -85.77 81 70 72 +70
30MAR27 1,080.00 C 0.00 0.00 0.00 290.05 -85.04 81 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 286.06 -85.06 81 0 47 0
30MAR27 1,100.00 C 0.00 0.00 0.00 282.15 -85.00 81 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 278.89 -84.35 81 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 275.62 -86.53 81 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 272.35 -89.79 81 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 269.08 -93.05 81 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 265.81 -81.48 82 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 262.55 -80.77 82 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 259.58 -80.03 82 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 256.61 -79.36 82 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 252.74 -80.77 82 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 249.47 -84.03 82 0 255 0
30MAR27 1,210.00 C 0.00 0.00 0.00 247.96 -77.44 82 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 242.94 -79.04 82 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 242.41 -76.15 83 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 239.85 -75.45 83 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 233.13 -81.11 82 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 233.12 -75.70 83 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 228.81 -77.33 82 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 225.05 -81.08 82 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 223.85 -74.29 82 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 221.43 -76.09 82 0 10 0
30MAR27 1,310.00 C 0.00 0.00 0.00 219.13 -74.35 83 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 216.71 -73.72 83 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 214.32 -73.21 83 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 214.31 -70.35 84 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 209.87 -72.57 83 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 209.85 -69.21 84 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 507.33 -111.54 79 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 507.32 -105.33 81 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 496.41 -110.03 79 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 496.40 -103.83 81 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 490.93 -103.08 81 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 485.47 -102.33 81 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 480.01 -90.43 81 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 474.54 -95.89 81 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 469.08 -101.34 81 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 463.62 -101.34 81 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 458.15 -95.90 81 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 453.43 -100.61 81 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 448.74 -94.39 81 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 444.06 -99.06 81 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 439.37 -98.29 81 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 434.68 -97.52 81 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 429.99 -96.76 81 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 425.31 -95.98 81 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 420.62 -95.21 81 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 415.93 -94.44 81 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 411.24 -94.39 81 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 406.56 -94.39 81 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 401.87 -94.40 81 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 397.18 -94.40 81 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 392.98 -93.92 81 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 389.06 -93.15 81 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 385.14 -92.39 81 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 381.22 -91.62 81 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 377.30 -90.86 81 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 373.38 -90.09 81 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 369.46 -89.33 81 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 365.54 -88.57 81 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 361.62 -87.80 81 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 357.70 -87.04 81 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 343.17 -96.96 79 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 339.37 -96.85 79 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 335.57 -96.73 79 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 334.29 -94.09 79 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 334.28 -90.19 80 0 0 0
29JUN27 1,100.00 C 305.00 305.00 305.00 334.27 -86.28 81 1 2 +1
29JUN27 1,110.00 C 0.00 0.00 0.00 321.15 -95.48 79 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 318.06 -94.66 79 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 314.97 -93.83 79 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 311.87 -93.01 79 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 308.78 -92.19 79 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 305.69 -91.36 79 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 302.59 -90.54 79 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 299.50 -89.72 79 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 299.49 -85.81 80 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 299.48 -71.14 81 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 290.22 -77.09 79 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 287.13 -78.37 79 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 284.03 -79.85 79 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 280.94 -82.93 79 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 277.85 -86.01 79 0 2 0
29JUN27 1,260.00 C 0.00 0.00 0.00 274.75 -78.08 79 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 271.66 -79.79 79 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 268.60 -78.15 79 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 266.16 -77.60 79 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 266.15 -76.31 80 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 261.27 -78.27 79 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 258.82 -80.71 79 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 256.38 -81.99 79 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 253.93 -81.25 79 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 251.49 -80.51 79 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 249.04 -79.77 80 0 0 0
TOTAL CALL 1,499 10,027 +1,046
21AUG26 920.00 P 0.41 2.07 0.41 0.88 +0.84 123 26 69 +16
21AUG26 925.00 P 0.00 0.00 0.00 1.03 +0.98 123 0 15 0
21AUG26 930.00 P 0.00 0.00 0.00 1.19 +1.13 123 0 0 0
21AUG26 935.00 P 2.31 2.34 2.31 1.38 +1.31 123 23 26 +19
21AUG26 940.00 P 2.00 3.74 2.00 1.63 +1.55 123 29 15 +15
21AUG26 945.00 P 2.16 4.19 2.16 1.87 +1.77 123 45 30 +30
21AUG26 950.00 P 2.32 4.68 2.32 2.11 +1.99 123 32 65 0
21AUG26 955.00 P 2.25 2.25 2.25 2.47 +2.33 123 15 17 +15
21AUG26 960.00 P 2.50 2.61 2.50 2.84 +2.66 123 19 33 +19
21AUG26 965.00 P 3.60 3.60 3.60 3.29 +3.08 124 1 9 +1
21AUG26 970.00 P 0.00 0.00 0.00 3.75 +3.51 124 0 12 0
21AUG26 975.00 P 2.17 8.67 2.17 4.28 +3.99 124 41 30 +30
21AUG26 980.00 P 2.30 9.49 2.30 4.82 +4.47 124 22 21 +16
21AUG26 985.00 P 0.00 0.00 0.00 5.32 +4.91 124 0 1 0
21AUG26 990.00 P 3.23 7.80 3.23 5.95 +5.48 123 34 30 +20
21AUG26 995.00 P 4.21 12.50 4.21 6.66 +6.11 123 17 15 +15
21AUG26 1,000.00 P 1.60 14.01 1.60 7.44 +6.79 124 72 55 +40
21AUG26 1,005.00 P 8.81 8.81 8.81 8.40 +7.65 124 15 15 +15
21AUG26 1,010.00 P 4.50 13.80 4.50 9.41 +8.56 125 24 308 -18
21AUG26 1,015.00 P 0.00 0.00 0.00 10.42 +9.42 125 0 17 0
21AUG26 1,020.00 P 0.00 0.00 0.00 11.43 +10.27 125 0 0 0
21AUG26 1,025.00 P 2.83 18.50 2.83 12.61 +11.30 125 16 15 0
21AUG26 1,030.00 P 3.13 9.29 3.13 13.92 +12.45 125 35 39 +20
21AUG26 1,035.00 P 11.60 20.20 11.60 15.24 +13.53 125 2 3 +2
21AUG26 1,040.00 P 0.00 0.00 0.00 16.56 +14.60 125 0 2 0
21AUG26 1,045.00 P 0.00 0.00 0.00 18.15 +15.95 125 0 0 0
21AUG26 1,050.00 P 9.40 31.40 9.40 19.82 +17.37 125 5 205 0
21AUG26 1,055.00 P 0.00 0.00 0.00 21.49 +18.68 125 0 28 0
21AUG26 1,060.00 P 15.20 32.52 15.20 23.16 +19.99 126 14 9 +5
21AUG26 1,065.00 P 40.10 40.10 40.10 25.18 +21.64 126 80 80 +80
21AUG26 1,070.00 P 6.53 38.00 6.53 27.24 +23.34 126 16 16 +16
21AUG26 1,075.00 P 7.39 23.00 7.39 29.29 +24.87 126 21 17 +17
21AUG26 1,080.00 P 7.40 12.90 7.40 31.35 +26.56 126 3 7 +2
21AUG26 1,085.00 P 9.10 39.80 9.10 33.81 +28.51 126 16 15 +12
21AUG26 1,090.00 P 38.29 38.29 38.29 36.27 +30.46 126 100 105 +100
21AUG26 1,095.00 P 0.00 0.00 0.00 38.73 +32.25 127 0 5 0
21AUG26 1,100.00 P 12.17 33.60 12.17 41.19 +34.00 127 22 253 +6
21AUG26 1,105.00 P 0.00 0.00 0.00 44.06 +36.16 127 0 1 0
21AUG26 1,110.00 P 18.00 18.00 18.00 46.93 +38.33 127 1 5 0
21AUG26 1,115.00 P 0.00 0.00 0.00 49.80 +40.33 128 0 19 0
21AUG26 1,120.00 P 18.47 18.47 18.47 52.67 +42.25 128 1 68 0
21AUG26 1,125.00 P 35.00 35.00 35.00 55.91 +44.53 128 1 162 0
21AUG26 1,130.00 P 0.00 0.00 0.00 59.18 +46.85 129 0 17 0
21AUG26 1,135.00 P 0.00 0.00 0.00 62.45 +48.55 129 0 0 0
21AUG26 1,140.00 P 0.00 0.00 0.00 65.71 +50.51 129 0 16 0
21AUG26 1,145.00 P 0.00 0.00 0.00 69.28 +52.73 130 0 16 0
21AUG26 1,150.00 P 28.06 80.00 26.00 72.92 +54.95 130 136 122 +87
21AUG26 1,155.00 P 0.00 0.00 0.00 76.56 +57.73 131 0 3 0
21AUG26 1,160.00 P 65.00 65.00 65.00 80.20 +59.31 131 1 3 0
21AUG26 1,165.00 P 0.00 0.00 0.00 84.03 +61.86 132 0 0 0
21AUG26 1,170.00 P 33.00 49.80 33.00 88.00 +64.17 133 2 6 0
21AUG26 1,175.00 P 0.00 0.00 0.00 91.98 +65.91 133 0 1 0
21AUG26 1,180.00 P 0.00 0.00 0.00 95.95 +69.51 134 0 49 0
21AUG26 1,185.00 P 62.00 62.00 62.00 100.01 +70.27 135 1 1 0
21AUG26 1,190.00 P 74.01 74.01 74.01 101.23 +69.05 123 2 107 0
21AUG26 1,195.00 P 48.00 110.00 48.00 105.37 +71.12 123 2 2 0
21AUG26 1,200.00 P 65.00 65.00 65.00 109.51 +73.19 123 1 80 0
21AUG26 1,205.00 P 0.00 0.00 0.00 113.64 +74.86 123 0 0 0
21AUG26 1,210.00 P 0.00 0.00 0.00 117.99 +76.97 123 0 1 0
21AUG26 1,215.00 P 0.00 0.00 0.00 122.36 +78.79 123 0 0 0
21AUG26 1,220.00 P 0.00 0.00 0.00 126.73 +80.67 123 0 28 0
21AUG26 1,225.00 P 0.00 0.00 0.00 131.10 +82.43 123 0 17 0
21AUG26 1,230.00 P 82.00 82.00 82.00 135.55 +84.20 123 1 18 0
21AUG26 1,235.00 P 0.00 0.00 0.00 140.11 +85.80 123 0 15 0
21AUG26 1,240.00 P 0.00 0.00 0.00 144.66 +87.25 123 0 37 0
21AUG26 1,245.00 P 0.00 0.00 0.00 149.22 +89.22 123 0 0 0
21AUG26 1,250.00 P 120.00 120.00 120.00 153.77 +90.34 123 1 81 0
21AUG26 1,255.00 P 0.00 0.00 0.00 158.46 +91.76 123 0 0 0
21AUG26 1,260.00 P 0.00 0.00 0.00 163.15 +93.18 123 0 11 0
21AUG26 1,265.00 P 0.00 0.00 0.00 167.85 +94.60 123 0 20 0
21AUG26 1,270.00 P 0.00 0.00 0.00 172.54 +96.02 123 0 11 0
21AUG26 1,275.00 P 0.00 0.00 0.00 177.27 +97.15 123 0 12 0
21AUG26 1,280.00 P 0.00 0.00 0.00 182.07 +98.31 123 0 17 0
21AUG26 1,285.00 P 0.00 0.00 0.00 186.87 +99.47 123 0 0 0
21AUG26 1,290.00 P 0.00 0.00 0.00 191.67 +100.63 123 0 0 0
21AUG26 1,295.00 P 0.00 0.00 0.00 196.47 +101.78 123 0 0 0
21AUG26 1,300.00 P 0.00 0.00 0.00 201.31 +102.65 123 0 2 0
21AUG26 1,305.00 P 0.00 0.00 0.00 206.19 +103.55 123 0 0 0
21AUG26 1,310.00 P 0.00 0.00 0.00 211.06 +104.45 123 0 0 0
21AUG26 1,315.00 P 0.00 0.00 0.00 215.93 +105.34 123 0 0 0
21AUG26 1,320.00 P 0.00 0.00 0.00 220.81 +106.24 123 0 0 0
21AUG26 1,325.00 P 0.00 0.00 0.00 225.72 +106.89 123 0 0 0
21AUG26 1,330.00 P 0.00 0.00 0.00 230.64 +107.54 123 0 0 0
21AUG26 1,335.00 P 0.00 0.00 0.00 235.57 +108.21 123 0 0 0
21AUG26 1,340.00 P 0.00 0.00 0.00 240.49 +108.87 123 0 0 0
21AUG26 1,345.00 P 0.00 0.00 0.00 245.42 +109.58 123 0 0 0
21AUG26 1,350.00 P 0.00 0.00 0.00 257.88 +121.60 208 0 0 0
21AUG26 1,355.00 P 0.00 0.00 0.00 257.89 +117.23 169 0 0 0
21AUG26 1,360.00 P 0.00 0.00 0.00 268.09 +123.06 214 0 0 0
21AUG26 1,365.00 P 0.00 0.00 0.00 268.10 +118.70 176 0 0 0
21AUG26 1,370.00 P 0.00 0.00 0.00 278.30 +124.53 221 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 0.23 +0.18 108 0 275 0
28AUG26 720.00 P 0.00 0.00 0.00 0.30 +0.24 108 0 3 0
28AUG26 730.00 P 0.00 0.00 0.00 0.38 +0.30 108 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 0.50 +0.39 108 0 30 0
28AUG26 750.00 P 0.00 0.00 0.00 0.63 +0.49 108 0 50 0
28AUG26 760.00 P 0.00 0.00 0.00 0.79 +0.61 108 0 4 0
28AUG26 770.00 P 0.00 0.00 0.00 1.00 +0.77 108 0 10 0
28AUG26 780.00 P 5.10 5.10 5.10 1.22 +0.92 108 2 12 +2
28AUG26 790.00 P 0.00 0.00 0.00 1.53 +1.15 108 0 0 0
28AUG26 800.00 P 4.35 4.90 4.35 1.87 +1.41 108 3 102 +1
28AUG26 810.00 P 4.10 4.10 4.10 2.21 +1.62 108 15 15 +13
28AUG26 820.00 P 0.00 0.00 0.00 2.74 +2.02 108 0 7 0
28AUG26 830.00 P 3.56 5.99 3.56 3.26 +2.39 108 33 37 +33
28AUG26 840.00 P 4.44 7.50 4.44 3.96 +2.87 109 39 37 +28
28AUG26 850.00 P 0.00 0.00 0.00 4.62 +3.31 108 0 25 0
28AUG26 860.00 P 6.49 9.50 6.49 5.40 +3.84 108 32 96 +30
28AUG26 870.00 P 0.00 0.00 0.00 6.28 +4.38 108 0 1 0
28AUG26 880.00 P 5.87 13.00 5.87 7.40 +5.16 108 40 224 +1
28AUG26 890.00 P 8.00 9.50 8.00 8.51 +5.89 108 44 79 +37
28AUG26 900.00 P 4.70 16.00 4.70 9.76 +6.61 108 48 290 -20
28AUG26 910.00 P 8.77 8.77 8.77 11.30 +7.63 108 30 61 +23
28AUG26 920.00 P 6.50 18.50 6.50 13.23 +9.03 109 7 34 +5
28AUG26 930.00 P 6.04 20.50 6.04 14.93 +9.96 109 13 146 +2
28AUG26 940.00 P 8.58 22.80 8.58 17.06 +11.31 109 37 59 +35
28AUG26 950.00 P 10.00 28.00 9.27 19.18 +12.65 109 95 106 +21
28AUG26 960.00 P 10.74 24.13 10.74 21.31 +13.78 109 53 116 +50
28AUG26 970.00 P 11.47 29.35 11.47 24.07 +15.42 109 94 132 +75
28AUG26 980.00 P 11.10 34.00 11.10 26.83 +17.36 109 60 161 +39
28AUG26 990.00 P 20.40 35.32 20.40 29.59 +18.63 110 9 37 +5
28AUG26 1,000.00 P 20.30 42.67 20.30 32.84 +20.33 110 85 121 +58
28AUG26 1,010.00 P 18.50 42.53 18.50 36.32 +22.26 110 26 90 +11
28AUG26 1,020.00 P 21.80 46.46 21.80 39.80 +24.20 110 10 80 +4
28AUG26 1,030.00 P 42.00 50.44 42.00 43.47 +26.00 110 23 46 +12
28AUG26 1,040.00 P 54.88 54.88 54.88 47.72 +28.18 110 4 45 -4
28AUG26 1,050.00 P 25.00 65.06 25.00 51.98 +31.01 110 84 251 +64
28AUG26 1,060.00 P 53.82 64.85 53.82 56.24 +33.26 110 11 24 +9
28AUG26 1,070.00 P 29.50 73.00 29.50 61.05 +35.52 111 22 69 +1
28AUG26 1,080.00 P 44.00 78.48 44.00 66.12 +37.98 111 18 30 +18
28AUG26 1,090.00 P 60.50 81.37 60.50 71.20 +40.45 111 57 65 +57
28AUG26 1,100.00 P 65.52 93.70 65.52 76.27 +42.86 111 38 117 -3
28AUG26 1,110.00 P 74.46 84.66 74.46 82.16 +45.47 111 13 35 +13
28AUG26 1,120.00 P 90.78 99.09 90.78 88.05 +48.07 112 11 22 +10
28AUG26 1,130.00 P 75.34 105.68 75.34 93.94 +50.67 112 24 25 +23
28AUG26 1,140.00 P 60.00 103.68 60.00 99.98 +53.36 112 40 44 +27
28AUG26 1,150.00 P 78.42 120.00 78.42 106.66 +56.02 113 17 118 +15
28AUG26 1,160.00 P 84.17 84.17 84.17 113.33 +58.08 113 16 16 +14
28AUG26 1,170.00 P 0.00 0.00 0.00 116.52 +56.81 108 0 4 0
28AUG26 1,180.00 P 75.67 75.67 75.67 123.18 +58.81 108 15 18 +12
28AUG26 1,190.00 P 81.31 81.31 81.31 130.37 +61.13 108 15 17 +15
28AUG26 1,200.00 P 133.00 133.00 133.00 137.57 +63.24 108 1 81 -1
28AUG26 1,210.00 P 0.00 0.00 0.00 144.76 +65.11 108 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 152.07 +66.91 108 0 22 0
28AUG26 1,230.00 P 0.00 0.00 0.00 159.89 +69.04 108 0 15 0
28AUG26 1,240.00 P 0.00 0.00 0.00 167.72 +71.35 108 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 175.54 +72.99 108 0 5 0
28AUG26 1,260.00 P 0.00 0.00 0.00 183.37 +74.46 108 0 68 0
28AUG26 1,270.00 P 0.00 0.00 0.00 191.72 +76.26 108 0 201 0
28AUG26 1,280.00 P 0.00 0.00 0.00 200.08 +77.89 108 0 80 0
28AUG26 1,290.00 P 0.00 0.00 0.00 208.45 +79.36 108 0 45 0
28AUG26 1,300.00 P 0.00 0.00 0.00 216.82 +80.67 108 0 35 0
28AUG26 1,310.00 P 0.00 0.00 0.00 232.22 +93.23 122 0 22 0
28AUG26 1,320.00 P 0.00 0.00 0.00 241.30 +95.31 123 0 0 0
28AUG26 1,330.00 P 0.00 0.00 0.00 250.38 +97.19 125 0 0 0
28AUG26 1,340.00 P 0.00 0.00 0.00 259.46 +99.07 126 0 0 0
28AUG26 1,350.00 P 0.00 0.00 0.00 260.75 +93.15 108 0 0 0
28AUG26 1,360.00 P 0.00 0.00 0.00 278.02 +103.21 128 0 0 0
29SEP26 710.00 P 8.81 13.00 8.81 9.03 +3.40 91 10 82 +10
29SEP26 720.00 P 7.66 12.00 7.66 10.07 +3.83 91 7 12 +5
29SEP26 730.00 P 0.00 0.00 0.00 11.30 +4.40 91 0 34 0
29SEP26 740.00 P 0.00 0.00 0.00 12.53 +4.75 91 0 25 0
29SEP26 750.00 P 15.50 16.50 15.50 13.76 +5.09 91 4 26 +4
29SEP26 760.00 P 0.00 0.00 0.00 14.99 +5.44 91 0 31 0
29SEP26 770.00 P 0.00 0.00 0.00 16.65 +6.22 91 0 0 0
29SEP26 780.00 P 21.88 22.80 21.88 18.33 +6.89 91 8 44 +8
29SEP26 790.00 P 0.00 0.00 0.00 20.02 +7.33 91 0 0 0
29SEP26 800.00 P 21.33 27.00 21.33 21.71 +7.77 91 7 53 +7
29SEP26 810.00 P 0.00 0.00 0.00 23.46 +8.27 91 0 1 0
29SEP26 820.00 P 26.20 26.20 26.20 26.47 +10.03 92 1 1 +1
29SEP26 830.00 P 0.00 0.00 0.00 28.78 +11.03 92 0 2 0
29SEP26 840.00 P 24.00 24.00 24.00 31.08 +11.62 92 6 32 0
29SEP26 850.00 P 21.17 38.27 21.17 33.39 +12.22 92 5 21 +5
29SEP26 860.00 P 37.00 37.00 37.00 35.71 +12.83 92 1 2 +1
29SEP26 870.00 P 0.00 0.00 0.00 38.66 +14.07 92 0 15 0
29SEP26 880.00 P 29.50 50.00 29.50 41.63 +15.33 92 6 101 +6
29SEP26 890.00 P 50.30 50.30 50.30 44.60 +17.11 92 3 39 +3
29SEP26 900.00 P 32.00 52.00 32.00 47.56 +17.87 92 13 62 +2
29SEP26 910.00 P 38.00 38.00 38.00 50.54 +17.67 93 1 36 +1
29SEP26 920.00 P 51.00 51.00 51.00 53.90 +19.82 92 1 173 +1
29SEP26 930.00 P 0.00 0.00 0.00 57.60 +21.32 93 0 135 0
29SEP26 940.00 P 60.00 61.34 60.00 61.31 +22.83 93 3 60 +1
29SEP26 950.00 P 65.90 65.90 65.90 65.02 +23.92 93 1 69 +1
29SEP26 960.00 P 0.00 0.00 0.00 68.73 +24.81 93 0 31 0
29SEP26 970.00 P 0.00 0.00 0.00 72.44 +25.69 93 0 0 0
29SEP26 980.00 P 82.00 84.00 82.00 76.73 +27.16 93 3 45 0
29SEP26 990.00 P 72.00 82.51 72.00 81.23 +28.83 93 3 5 +3
29SEP26 1,000.00 P 75.00 100.00 75.00 85.73 +30.51 93 20 118 +4
29SEP26 1,010.00 P 0.00 0.00 0.00 90.23 +31.94 93 0 2 0
29SEP26 1,020.00 P 0.00 0.00 0.00 94.73 +32.92 93 0 10 0
29SEP26 1,030.00 P 75.00 90.25 75.00 99.24 +33.91 93 3 3 +3
29SEP26 1,040.00 P 0.00 0.00 0.00 104.21 +35.35 93 0 1 0
29SEP26 1,050.00 P 90.00 114.00 90.00 109.52 +37.14 93 48 66 +44
29SEP26 1,060.00 P 0.00 0.00 0.00 114.84 +38.31 93 0 0 0
29SEP26 1,070.00 P 132.00 132.00 132.00 120.16 +39.54 94 3 7 +3
29SEP26 1,080.00 P 123.00 135.00 123.00 125.48 +40.72 94 3 3 +3
29SEP26 1,090.00 P 0.00 0.00 0.00 130.80 +41.71 94 0 4 0
29SEP26 1,100.00 P 105.00 150.00 105.00 136.14 +44.20 94 11 370 -2
29SEP26 1,110.00 P 0.00 0.00 0.00 142.27 +43.95 94 0 4 0
29SEP26 1,120.00 P 145.32 145.32 145.32 148.40 +45.36 94 2 3 0
29SEP26 1,130.00 P 0.00 0.00 0.00 154.53 +46.65 94 0 3 0
29SEP26 1,140.00 P 0.00 0.00 0.00 160.66 +47.77 94 0 0 0
29SEP26 1,150.00 P 151.75 180.00 151.75 166.79 +48.12 94 21 10 -10
29SEP26 1,160.00 P 0.00 0.00 0.00 172.92 +48.85 95 0 3 0
29SEP26 1,170.00 P 178.03 178.03 178.03 179.11 +50.53 95 2 0 -2
29SEP26 1,180.00 P 0.00 0.00 0.00 186.01 +51.98 95 0 0 0
29SEP26 1,190.00 P 151.00 158.00 151.00 192.91 +53.22 95 2 1 +1
29SEP26 1,200.00 P 0.00 0.00 0.00 199.81 +54.94 95 0 150 0
29SEP26 1,210.00 P 218.73 218.73 218.73 206.71 +55.67 95 4 4 +4
29SEP26 1,220.00 P 0.00 0.00 0.00 213.62 +56.05 95 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 220.53 +57.36 96 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 227.45 +58.81 96 0 0 0
29SEP26 1,250.00 P 0.00 0.00 0.00 234.81 +60.06 96 0 1 0
29SEP26 1,260.00 P 0.00 0.00 0.00 242.42 +60.97 96 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 250.03 +62.59 96 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 257.64 +63.71 97 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 265.25 +64.72 97 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 272.87 +65.65 97 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 280.49 +66.67 97 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 288.13 +67.38 97 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 296.21 +68.53 98 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 304.45 +69.83 98 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 312.68 +71.13 98 0 0 0
29SEP26 1,360.00 P 0.00 0.00 0.00 320.92 +72.43 99 0 5 0
29OCT26 710.00 P 25.00 25.00 25.00 23.21 +8.06 90 2 6 +2
29OCT26 720.00 P 27.00 27.00 27.00 25.00 +8.53 90 1 17 +1
29OCT26 730.00 P 0.00 0.00 0.00 27.59 +9.79 90 0 30 0
29OCT26 740.00 P 0.00 0.00 0.00 29.53 +10.41 90 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 30.34 +10.35 89 0 1 0
29OCT26 760.00 P 0.00 0.00 0.00 33.99 +12.45 90 0 4 0
29OCT26 770.00 P 0.00 0.00 0.00 36.23 +12.94 90 0 1 0
29OCT26 780.00 P 0.00 0.00 0.00 36.97 +11.93 88 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 41.11 +13.49 90 0 0 0
29OCT26 800.00 P 33.00 33.00 33.00 43.60 +15.07 90 2 9 +2
29OCT26 810.00 P 0.00 0.00 0.00 46.35 +16.03 90 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 47.45 +14.10 88 0 2 0
29OCT26 830.00 P 0.00 0.00 0.00 50.37 +14.64 88 0 1 0
29OCT26 840.00 P 0.00 0.00 0.00 55.31 +18.35 90 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 58.31 +19.05 90 0 1 0
29OCT26 860.00 P 0.00 0.00 0.00 60.94 +19.38 89 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 65.37 +21.50 90 0 0 0
29OCT26 880.00 P 53.04 70.10 53.04 70.10 +23.68 91 7 102 +2
29OCT26 890.00 P 0.00 0.00 0.00 71.37 +22.23 89 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 74.76 +22.78 89 0 8 0
29OCT26 910.00 P 0.00 0.00 0.00 76.94 +22.03 88 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 85.57 +27.51 91 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 88.72 +27.63 91 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 93.52 +29.34 91 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 98.18 +30.11 91 0 3 0
29OCT26 960.00 P 0.00 0.00 0.00 102.84 +31.32 91 0 15 0
29OCT26 970.00 P 0.00 0.00 0.00 107.49 +33.02 91 0 0 0
29OCT26 980.00 P 118.00 118.00 118.00 112.15 +33.54 91 1 1 +1
29OCT26 990.00 P 0.00 0.00 0.00 116.81 +34.31 92 0 0 0
29OCT26 1,000.00 P 120.00 120.00 120.00 121.47 +35.04 92 1 88 0
29OCT26 1,010.00 P 132.00 132.00 132.00 126.14 +35.75 92 2 2 +2
29OCT26 1,020.00 P 0.00 0.00 0.00 131.24 +36.71 92 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 136.72 +38.04 92 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 142.19 +38.13 92 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 147.66 +40.77 92 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 153.14 +40.32 92 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 158.62 +42.10 92 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 164.10 +41.85 92 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 169.58 +42.37 92 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 175.19 +44.92 92 0 16 0
29OCT26 1,110.00 P 0.00 0.00 0.00 181.47 +46.38 92 0 1 0
29OCT26 1,120.00 P 0.00 0.00 0.00 187.74 +47.68 92 0 15 0
29OCT26 1,130.00 P 0.00 0.00 0.00 194.02 +47.57 92 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 200.30 +49.48 93 0 30 0
29OCT26 1,150.00 P 177.00 177.00 177.00 206.58 +51.30 93 1 61 +1
29OCT26 1,160.00 P 0.00 0.00 0.00 212.86 +52.53 93 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 219.14 +53.20 93 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 225.43 +53.78 93 0 15 0
29OCT26 1,190.00 P 189.80 189.80 189.80 231.78 +54.34 93 15 15 +15
29OCT26 1,200.00 P 0.00 0.00 0.00 238.82 +55.49 93 0 52 0
29OCT26 1,210.00 P 0.00 0.00 0.00 245.86 +56.56 93 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 252.89 +57.54 93 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 259.93 +58.49 93 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 266.97 +59.26 94 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 274.02 +60.17 94 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 281.06 +60.88 94 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 288.11 +61.15 94 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 295.17 +60.53 94 0 1 0
29OCT26 1,290.00 P 0.00 0.00 0.00 302.39 +61.45 94 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 310.11 +62.87 94 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 317.84 +64.29 95 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 325.57 +65.71 95 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 333.30 +66.73 95 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 341.04 +67.42 95 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 348.77 +68.09 95 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 356.51 +68.78 95 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 37.85 +10.02 89 0 4 0
27NOV26 720.00 P 0.00 0.00 0.00 40.32 +10.60 89 0 18 0
27NOV26 730.00 P 0.00 0.00 0.00 42.78 +11.16 89 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 45.24 +11.73 89 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 47.71 +12.30 89 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 50.59 +12.94 89 0 0 0
27NOV26 770.00 P 55.31 55.31 55.31 53.72 +13.59 89 1 15 0
27NOV26 780.00 P 0.00 0.00 0.00 57.19 +14.58 90 0 15 0
27NOV26 790.00 P 57.83 62.00 57.83 60.30 +15.21 90 12 12 +12
27NOV26 800.00 P 0.00 0.00 0.00 63.51 +17.36 90 0 15 0
27NOV26 810.00 P 0.00 0.00 0.00 67.04 +18.48 90 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 70.45 +19.48 90 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 73.85 +18.81 90 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 77.45 +21.04 90 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 80.96 +21.40 90 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 84.75 +20.29 90 0 1 0
27NOV26 870.00 P 0.00 0.00 0.00 88.76 +22.72 90 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 93.04 +22.27 90 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 98.77 +24.85 91 0 0 0
27NOV26 900.00 P 102.11 102.11 102.00 102.77 +25.69 91 2 16 0
27NOV26 910.00 P 0.00 0.00 0.00 106.78 +26.54 91 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 111.56 +29.65 91 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 116.35 +30.64 91 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 121.14 +31.77 91 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 125.93 +32.41 91 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 130.72 +33.59 91 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 135.51 +34.38 91 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 140.31 +34.91 91 0 1 0
27NOV26 990.00 P 0.00 0.00 0.00 140.88 +31.49 89 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 149.94 +36.19 91 0 10 0
27NOV26 1,010.00 P 0.00 0.00 0.00 155.54 +37.20 92 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 161.15 +38.34 92 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 166.75 +39.60 92 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 172.36 +40.58 92 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 177.97 +41.89 92 0 15 0
27NOV26 1,060.00 P 187.44 187.44 187.44 183.58 +42.30 92 8 9 +8
27NOV26 1,070.00 P 0.00 0.00 0.00 189.19 +42.92 92 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 194.81 +42.14 92 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 200.44 +41.97 92 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 206.19 +44.68 92 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 212.59 +45.84 92 0 0 0
27NOV26 1,120.00 P 234.00 234.00 234.00 218.99 +46.89 92 1 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 224.77 +47.29 92 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 231.80 +47.04 92 0 16 0
27NOV26 1,150.00 P 0.00 0.00 0.00 238.21 +48.72 92 0 16 0
27NOV26 1,160.00 P 0.00 0.00 0.00 244.62 +49.70 92 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 251.03 +50.28 93 0 15 0
27NOV26 1,180.00 P 0.00 0.00 0.00 257.45 +50.80 93 0 15 0
27NOV26 1,190.00 P 0.00 0.00 0.00 263.87 +51.23 93 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 270.30 +51.60 93 0 25 0
27NOV26 1,210.00 P 0.00 0.00 0.00 276.96 +52.13 93 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 284.11 +53.93 93 0 1 0
27NOV26 1,230.00 P 0.00 0.00 0.00 291.27 +53.96 93 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 298.42 +52.75 93 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 305.58 +55.95 93 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 312.73 +55.14 93 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 319.89 +57.42 93 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 327.06 +56.83 93 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 334.22 +56.52 94 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 341.39 +57.84 94 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 348.57 +58.08 94 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 355.76 +58.64 94 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 363.21 +59.64 94 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 371.04 +61.01 94 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 378.87 +62.03 94 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 386.70 +62.69 94 0 0 0
30DEC26 710.00 P 44.70 54.80 44.41 49.93 +10.62 87 34 116 +28
30DEC26 720.00 P 0.00 0.00 0.00 53.08 +9.98 87 0 1 0
30DEC26 730.00 P 0.00 0.00 0.00 56.29 +10.62 87 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 59.51 +11.27 87 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 63.14 +12.32 87 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 65.95 +12.56 87 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 69.17 +13.20 87 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 73.13 +14.58 88 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 76.67 +15.36 88 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 78.88 +14.32 87 0 11 0
30DEC26 810.00 P 0.00 0.00 0.00 84.07 +16.25 88 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 87.90 +16.83 88 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 91.86 +17.53 88 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 94.73 +17.14 87 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 101.65 +20.81 89 0 1 0
30DEC26 860.00 P 0.00 0.00 0.00 105.74 +24.16 89 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 109.82 +25.07 89 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 113.92 +23.18 89 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 118.11 +26.22 89 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 122.99 +27.22 89 0 3 0
30DEC26 910.00 P 0.00 0.00 0.00 127.88 +25.14 89 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 132.77 +29.23 89 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 137.65 +30.23 89 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 142.54 +31.24 89 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 147.43 +31.96 89 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 152.33 +33.25 89 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 157.23 +33.30 89 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 162.13 +34.46 89 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 167.20 +35.36 89 0 2 0
30DEC26 1,000.00 P 0.00 0.00 0.00 172.90 +36.49 89 0 5 0
30DEC26 1,010.00 P 0.00 0.00 0.00 178.60 +37.53 89 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 184.30 +38.51 89 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 190.01 +39.36 89 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 195.71 +40.15 89 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 201.42 +40.81 89 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 207.13 +41.50 90 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 212.84 +40.40 90 0 0 0
30DEC26 1,080.00 P 208.00 208.00 208.00 218.56 +42.53 90 1 21 +1
30DEC26 1,090.00 P 0.00 0.00 0.00 224.29 +42.98 90 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 230.15 +42.98 90 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 236.65 +44.53 90 0 0 0
30DEC26 1,120.00 P 243.00 243.00 243.00 243.14 +45.46 90 1 1 +1
30DEC26 1,130.00 P 0.00 0.00 0.00 249.63 +46.22 90 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 256.13 +45.94 90 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 262.63 +47.08 90 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 269.13 +47.69 90 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 275.64 +48.17 90 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 282.14 +48.56 90 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 288.65 +48.90 90 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 295.17 +49.18 90 0 32 0
30DEC26 1,210.00 P 0.00 0.00 0.00 301.69 +49.40 90 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 308.24 +49.58 90 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 315.40 +50.31 91 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 322.64 +51.22 91 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 329.87 +51.98 91 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 337.11 +52.68 91 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 344.35 +53.97 91 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 351.59 +55.66 91 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 358.84 +55.58 91 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 366.09 +56.71 91 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 373.34 +57.51 91 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 380.60 +57.94 91 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 387.86 +58.14 91 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 395.13 +57.60 91 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 402.40 +57.82 91 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 409.86 +56.26 92 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 82.54 +14.90 84 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 85.96 +15.13 84 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 89.39 +15.13 84 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 95.73 +18.04 85 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 97.10 +15.97 84 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 101.27 +16.71 84 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 105.44 +17.45 84 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 109.61 +18.18 84 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 113.78 +18.91 84 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 117.95 +19.63 84 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 122.13 +20.36 84 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 126.31 +20.80 84 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 130.49 +20.80 84 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 134.69 +20.81 84 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 139.42 +21.35 84 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 144.37 +22.11 84 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 149.32 +22.87 84 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 154.27 +23.63 84 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 159.23 +24.39 84 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 169.11 +30.55 86 0 131 0
30MAR27 910.00 P 0.00 0.00 0.00 172.91 +30.41 85 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 174.11 +26.67 84 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 183.49 +31.54 86 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 188.88 +32.38 86 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 189.03 +27.68 84 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 194.03 +27.71 84 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 199.60 +28.31 84 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 205.33 +29.06 84 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 211.07 +29.82 84 0 0 0
30MAR27 1,000.00 P 200.00 200.00 200.00 223.32 +37.10 86 5 5 +5
30MAR27 1,010.00 P 0.00 0.00 0.00 229.23 +38.03 86 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 233.77 +37.58 86 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 241.07 +39.89 86 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 246.99 +40.36 86 0 287 0
30MAR27 1,050.00 P 0.00 0.00 0.00 252.91 +40.32 86 0 272 0
30MAR27 1,060.00 P 0.00 0.00 0.00 258.84 +42.67 86 40 86 +40
30MAR27 1,070.00 P 0.00 0.00 0.00 264.78 +43.41 86 40 86 +40
30MAR27 1,080.00 P 0.00 0.00 0.00 270.72 +43.60 86 0 16 0
30MAR27 1,090.00 P 0.00 0.00 0.00 276.67 +43.79 87 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 282.77 +42.63 87 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 289.46 +43.09 87 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 296.14 +45.98 87 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 302.83 +46.90 87 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 309.53 +47.84 87 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 316.22 +45.91 87 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 316.23 +38.56 85 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 329.62 +45.68 87 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 336.32 +46.08 87 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 343.03 +46.44 87 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 349.74 +46.74 87 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 356.45 +46.99 87 0 12 0
30MAR27 1,220.00 P 0.00 0.00 0.00 363.17 +47.19 87 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 369.90 +47.36 87 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 376.63 +47.46 87 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 383.39 +49.23 87 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 390.57 +49.75 87 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 397.98 +50.68 87 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 405.39 +52.77 88 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 412.80 +53.18 88 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 420.22 +54.19 88 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 427.64 +53.48 88 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 435.06 +53.18 88 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 442.49 +53.29 88 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 449.91 +55.50 88 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 457.34 +56.21 88 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 464.77 +55.76 88 0 0 0
29JUN27 710.00 P 90.00 90.00 90.00 107.12 +17.18 81 1 15 -1
29JUN27 720.00 P 0.00 0.00 0.00 111.43 +17.93 81 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 115.74 +18.67 81 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 120.06 +19.43 81 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 124.37 +20.17 81 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 128.69 +20.92 81 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 133.02 +21.65 81 0 13 0
29JUN27 780.00 P 0.00 0.00 0.00 137.35 +21.87 81 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 141.68 +21.89 81 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 146.02 +21.91 81 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 150.41 +21.99 81 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 155.49 +22.75 81 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 160.58 +23.52 81 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 165.68 +24.30 81 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 170.78 +25.07 81 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 175.88 +25.84 81 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 180.98 +26.61 81 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 186.09 +27.38 81 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 191.20 +28.14 81 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 196.32 +28.88 81 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 201.44 +28.92 81 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 206.56 +28.95 81 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 211.70 +28.99 81 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 216.85 +29.03 81 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 222.51 +29.59 81 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 228.38 +30.36 81 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 234.26 +31.13 81 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 240.14 +31.90 81 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 246.02 +32.66 81 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 251.90 +33.43 81 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 265.52 +41.93 84 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 270.29 +41.57 83 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 277.66 +43.80 84 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 283.73 +44.73 84 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 289.81 +45.52 84 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 295.89 +45.72 84 0 1 0
29JUN27 1,070.00 P 0.00 0.00 0.00 301.98 +45.94 84 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 308.08 +46.16 84 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 314.19 +46.38 84 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 320.46 +46.77 84 0 2 0
29JUN27 1,110.00 P 0.00 0.00 0.00 327.28 +47.71 84 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 334.10 +48.64 84 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 340.92 +49.57 84 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 346.17 +48.92 84 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 346.18 +43.04 82 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 350.87 +32.55 81 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 367.85 +43.45 84 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 367.86 +37.38 82 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 370.78 +34.20 81 0 0 0
29JUN27 1,200.00 P 400.00 400.00 395.00 377.43 +34.75 81 22 20 +20
29JUN27 1,210.00 P 0.00 0.00 0.00 384.07 +35.28 81 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 390.73 +35.79 81 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 397.38 +36.91 81 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 416.16 +47.66 84 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 416.17 +44.69 83 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 429.91 +47.91 85 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 429.92 +41.50 83 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 430.88 +42.45 81 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 438.19 +47.28 81 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 445.49 +47.95 81 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 452.80 +48.62 81 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 460.12 +49.30 81 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 467.43 +49.96 81 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 474.75 +50.64 81 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 482.07 +51.30 81 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 489.39 +51.97 81 0 0 0
TOTAL PUT 2,481 11,794 +1,602
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 34.900
21AUG26 24.50 C 0.00 0.00 0.00 10.40 -0.70 0 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 9.90 -0.70 0 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 9.40 -0.70 0 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 8.90 -0.70 0 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 8.40 -0.70 0 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 7.90 -0.70 0 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 7.40 -0.70 0 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 6.90 -0.70 0 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 6.45 -0.65 149 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 5.90 -0.70 0 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 5.43 -0.68 115 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 4.90 -0.71 0 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 4.54 -0.57 135 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 3.91 -0.70 67 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 3.41 -0.70 59 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 2.91 -0.71 51 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 2.42 -0.70 51 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 1.95 -0.67 52 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 1.46 -0.61 43 0 0 0
21AUG26 34.00 C 0.92 0.92 0.92 1.07 -0.59 48 6 16 +6
21AUG26 34.50 C 0.00 0.00 0.00 0.74 -0.57 49 0 15 0
21AUG26 35.00 C 0.46 0.48 0.41 0.48 -0.49 50 50 119 +10
21AUG26 35.50 C 0.22 0.28 0.22 0.29 -0.39 51 54 217 +54
21AUG26 36.00 C 0.23 0.31 0.23 0.16 -0.30 51 15 70 +7
21AUG26 36.50 C 0.20 0.20 0.12 0.09 -0.20 53 9 111 0
21AUG26 37.00 C 0.12 0.12 0.05 0.05 -0.13 54 41 78 0
21AUG26 37.50 C 0.00 0.00 0.00 0.02 -0.09 53 0 57 0
21AUG26 38.00 C 0.02 0.02 0.02 0.01 -0.05 55 5 39 0
21AUG26 38.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 54 0
21AUG26 39.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 18 0
21AUG26 39.50 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
21AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
21AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
21AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
21AUG26 42.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
21AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
21AUG26 43.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 23.41 -0.68 226 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 22.91 -0.68 213 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 22.41 -0.59 200 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 21.91 -0.61 186 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 21.41 -0.67 169 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 20.91 -0.61 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 20.41 -0.69 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 19.91 -0.61 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 19.41 -0.70 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 18.91 -0.62 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 18.41 -0.62 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 17.91 -0.62 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 17.41 -0.62 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 16.91 -0.60 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 16.41 -0.62 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 15.91 -0.62 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 15.41 -0.61 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 14.91 -0.67 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 13.92 -0.70 118 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.92 -0.61 106 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.92 -0.68 95 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.92 -0.61 84 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.92 -0.69 73 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.92 -0.68 63 0 42 0
28AUG26 27.00 C 0.00 0.00 0.00 7.92 -0.69 51 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 6.92 -0.75 0 0 404 0
28AUG26 29.00 C 0.00 0.00 0.00 6.10 -0.50 87 0 367 0
28AUG26 30.00 C 0.00 0.00 0.00 5.03 -0.58 66 0 687 0
28AUG26 31.00 C 0.00 0.00 0.00 4.09 -0.52 61 0 374 0
28AUG26 32.00 C 3.03 3.03 3.03 3.03 -0.60 43 5 178 0
28AUG26 33.00 C 0.00 0.00 0.00 2.15 -0.70 40 0 602 0
28AUG26 34.00 C 0.00 0.00 0.00 1.46 -0.52 42 0 933 0
28AUG26 35.00 C 1.20 1.20 0.85 0.95 -0.47 45 34 697 +32
28AUG26 36.00 C 0.81 0.81 0.50 0.58 -0.34 46 730 1,821 +533
28AUG26 37.00 C 0.40 0.51 0.28 0.31 -0.25 45 60 977 -1
28AUG26 38.00 C 0.22 0.30 0.17 0.15 -0.17 45 93 622 -2
28AUG26 39.00 C 0.17 0.17 0.11 0.07 -0.10 45 18 771 -1
28AUG26 40.00 C 0.10 0.10 0.06 0.03 -0.06 45 53 1,098 -8
28AUG26 41.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 1,481 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 3,341 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 825 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 538 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 397 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 171 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 210 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 70 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 100 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 23.44 -0.65 108 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 22.94 -0.65 94 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 22.44 -0.64 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 21.94 -0.63 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 21.44 -0.64 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 20.95 -0.63 94 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 20.45 -0.65 87 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 19.95 -0.63 76 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 19.45 -0.66 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.95 -0.64 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.45 -0.64 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.96 -0.63 76 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.46 -0.63 69 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.96 -0.70 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.46 -0.78 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.96 -0.64 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.46 -0.64 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.97 -0.64 60 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 13.92 -0.83 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.95 -0.66 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.97 -0.66 0 0 15 0
29SEP26 24.00 C 10.80 10.80 10.80 11.07 -0.57 63 100 86 -29
29SEP26 25.00 C 0.00 0.00 0.00 10.22 -0.42 70 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 9.24 -0.36 64 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 8.08 -0.60 46 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 7.11 -0.56 43 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 6.25 -0.54 45 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 5.46 -0.61 47 0 1,001 0
29SEP26 31.00 C 0.00 0.00 0.00 4.57 -0.64 44 0 654 0
29SEP26 32.00 C 0.00 0.00 0.00 3.87 -0.55 45 0 521 0
29SEP26 33.00 C 0.00 0.00 0.00 3.12 -0.57 43 0 642 0
29SEP26 34.00 C 2.43 2.43 2.43 2.56 -0.59 43 15 650 +4
29SEP26 35.00 C 2.27 2.27 1.93 2.08 -0.45 44 135 1,222 0
29SEP26 36.00 C 1.61 1.72 1.61 1.68 -0.40 45 7 974 -1
29SEP26 37.00 C 1.19 1.24 1.19 1.30 -0.37 44 3 1,133 0
29SEP26 38.00 C 1.14 1.25 1.01 1.02 -0.30 45 63 640 +29
29SEP26 39.00 C 0.92 1.02 0.92 0.81 -0.22 45 33 391 +31
29SEP26 40.00 C 0.68 0.68 0.64 0.61 -0.19 45 5 510 -3
29SEP26 41.00 C 0.53 0.53 0.51 0.46 -0.15 45 16 696 +1
29SEP26 42.00 C 0.40 0.42 0.40 0.34 -0.12 45 5 230 -1
29SEP26 43.00 C 0.28 0.28 0.28 0.25 -0.09 45 1 1,038 +1
29SEP26 44.00 C 0.30 0.30 0.26 0.18 -0.07 45 98 615 +85
29SEP26 45.00 C 0.00 0.00 0.00 0.13 -0.06 45 0 578 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 -0.05 45 0 1,641 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 331 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 333 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 238 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 626 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 98 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 197 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 159 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 233 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 23.47 -0.71 88 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 22.97 -0.66 78 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 22.47 -0.71 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 21.94 -0.74 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 21.48 -0.66 73 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 20.98 -0.67 60 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 20.48 -0.72 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 19.99 -0.66 68 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 19.49 -0.70 60 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 18.95 -0.74 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 18.49 -0.67 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 18.00 -0.67 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 17.50 -0.70 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 16.96 -0.76 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 16.51 -0.73 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 16.01 -0.72 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 15.51 -0.67 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 15.02 -0.68 47 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 14.03 -0.72 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 13.04 -0.69 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 12.06 -0.64 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.09 -0.57 44 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.22 -0.60 50 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 9.24 -0.52 46 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 8.11 -0.78 32 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 7.25 -0.71 36 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 6.42 -0.70 38 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 5.84 -0.48 44 0 159 0
29OCT26 31.00 C 0.00 0.00 0.00 5.11 -0.53 44 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 4.39 -0.56 43 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 3.75 -0.66 43 0 821 0
29OCT26 34.00 C 0.00 0.00 0.00 3.23 -0.52 43 0 97 0
29OCT26 35.00 C 0.00 0.00 0.00 2.78 -0.45 44 0 78 0
29OCT26 36.00 C 2.31 2.31 2.31 2.37 -0.42 45 17 104 +17
29OCT26 37.00 C 0.00 0.00 0.00 1.98 -0.41 44 0 340 0
29OCT26 38.00 C 0.00 0.00 0.00 1.69 -0.33 45 0 34 0
29OCT26 39.00 C 0.00 0.00 0.00 1.40 -0.29 45 0 202 0
29OCT26 40.00 C 0.00 0.00 0.00 1.15 -0.26 45 0 97 0
29OCT26 41.00 C 0.00 0.00 0.00 0.94 -0.23 45 0 7 0
29OCT26 42.00 C 0.91 0.91 0.91 0.76 -0.20 45 2 47 0
29OCT26 43.00 C 0.00 0.00 0.00 0.62 -0.17 45 0 161 0
29OCT26 44.00 C 0.00 0.00 0.00 0.50 -0.15 45 0 85 0
29OCT26 45.00 C 0.00 0.00 0.00 0.40 -0.13 45 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 0.32 -0.11 45 0 146 0
29OCT26 47.00 C 0.00 0.00 0.00 0.25 -0.09 45 0 25 0
29OCT26 48.00 C 0.00 0.00 0.00 0.20 -0.08 45 0 252 0
29OCT26 49.00 C 0.31 0.31 0.31 0.16 -0.06 45 2 387 0
29OCT26 50.00 C 0.00 0.00 0.00 0.12 -0.06 44 0 160 0
29OCT26 52.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 100 0
29OCT26 55.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 60 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29OCT26 60.00 C 0.07 0.07 0.07 0.01 -0.01 45 33 33 +33
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 23.49 -0.69 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 23.00 -0.70 70 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 22.50 -0.72 50 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 22.00 -0.72 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 21.51 -0.67 59 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 21.01 -0.67 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 20.52 -0.71 58 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 20.02 -0.71 42 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 19.52 -0.68 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 19.03 -0.67 49 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 18.53 -0.68 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 18.04 -0.68 48 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 17.54 -0.68 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 17.05 -0.68 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 16.52 -0.72 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 16.04 -0.71 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 15.57 -0.69 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 15.08 -0.70 45 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 14.10 -0.70 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 13.04 -0.79 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 12.06 -0.82 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.09 -0.85 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.22 -0.67 39 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.26 -0.81 37 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.40 -0.78 38 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.61 -0.69 40 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.86 -0.67 42 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.31 -0.48 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.64 -0.40 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.13 -0.35 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.33 -0.53 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.82 -0.53 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.39 -0.46 45 0 1 0
27NOV26 36.00 C 0.00 0.00 0.00 2.96 -0.44 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 2.60 -0.40 45 0 29 0
27NOV26 38.00 C 0.00 0.00 0.00 2.26 -0.38 46 0 36 0
27NOV26 39.00 C 0.00 0.00 0.00 1.99 -0.31 46 0 30 0
27NOV26 40.00 C 1.71 1.71 1.71 1.72 -0.27 46 1 12 +1
27NOV26 41.00 C 0.00 0.00 0.00 1.48 -0.24 46 0 1 0
27NOV26 42.00 C 0.00 0.00 0.00 1.26 -0.22 46 0 17 0
27NOV26 43.00 C 0.00 0.00 0.00 1.07 -0.20 46 0 1 0
27NOV26 44.00 C 0.00 0.00 0.00 0.91 -0.18 46 0 16 0
27NOV26 45.00 C 0.95 0.95 0.95 0.77 -0.16 46 5 33 +5
27NOV26 46.00 C 0.00 0.00 0.00 0.65 -0.15 46 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.55 -0.13 46 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.46 -0.11 46 0 1 0
27NOV26 49.00 C 0.00 0.00 0.00 0.39 -0.10 46 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.33 -0.08 46 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.21 -0.06 46 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 0.13 -0.04 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 23.52 -0.69 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 23.03 -0.68 59 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 22.53 -0.69 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 22.00 -0.72 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 21.54 -0.69 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 21.05 -0.68 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 20.53 -0.71 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 20.06 -0.69 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 19.57 -0.69 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 19.07 -0.70 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 18.58 -0.70 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 18.04 -0.75 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 17.54 -0.76 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 17.09 -0.72 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 16.52 -0.80 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.04 -0.80 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.57 -0.79 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.08 -0.80 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.10 -0.82 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.04 -0.93 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.11 -0.93 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.28 -0.85 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.41 -0.83 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 9.56 -0.80 40 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 8.75 -0.77 41 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 7.96 -0.71 41 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 7.25 -0.74 42 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 6.58 -0.63 43 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 5.96 -0.59 43 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 5.44 -0.48 44 0 649 0
30DEC26 33.00 C 0.00 0.00 0.00 4.89 -0.54 45 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 4.39 -0.51 45 0 480 0
30DEC26 35.00 C 0.00 0.00 0.00 3.93 -0.49 45 0 535 0
30DEC26 36.00 C 0.00 0.00 0.00 3.58 -0.40 46 0 1,482 0
30DEC26 37.00 C 3.04 3.04 3.04 3.23 -0.34 46 1 425 0
30DEC26 38.00 C 0.00 0.00 0.00 2.83 -0.35 46 0 433 0
30DEC26 39.00 C 2.53 2.53 2.53 2.57 -0.25 47 80 209 +64
30DEC26 40.00 C 0.00 0.00 0.00 2.20 -0.30 46 0 414 0
30DEC26 41.00 C 0.00 0.00 0.00 2.02 -0.19 47 0 203 0
30DEC26 42.00 C 0.00 0.00 0.00 1.78 -0.17 47 0 921 0
30DEC26 43.00 C 1.71 1.71 1.71 1.56 -0.16 47 29 991 +14
30DEC26 44.00 C 0.00 0.00 0.00 1.37 -0.14 46 0 473 0
30DEC26 45.00 C 0.00 0.00 0.00 1.20 -0.13 46 0 1,079 0
30DEC26 46.00 C 0.00 0.00 0.00 1.05 -0.12 46 0 353 0
30DEC26 47.00 C 1.05 1.05 1.05 0.92 -0.10 46 1 479 0
30DEC26 48.00 C 0.00 0.00 0.00 0.80 -0.09 46 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 0.70 -0.08 46 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.61 -0.07 46 0 114 0
30DEC26 52.50 C 0.57 0.57 0.57 0.43 -0.05 46 10 55 0
30DEC26 55.00 C 0.51 0.51 0.50 0.30 -0.04 46 9 185 -9
30DEC26 57.50 C 0.00 0.00 0.00 0.21 -0.03 46 0 53 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 83 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 47 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 23.59 -0.79 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 23.12 -0.70 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 22.63 -0.71 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 22.15 -0.71 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 21.66 -0.70 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 21.05 -0.83 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 20.69 -0.71 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 20.21 -0.71 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 19.73 -0.70 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 19.25 -0.70 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 18.62 -0.86 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 18.10 -0.89 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 17.63 -0.89 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 17.15 -0.95 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 16.68 -0.93 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 16.22 -0.92 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.77 -0.92 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.30 -0.93 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.41 -0.91 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.60 -0.84 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.74 -0.83 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.92 -0.83 43 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 11.22 -0.68 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.33 -0.78 43 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 9.60 -0.77 43 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 9.00 -0.67 44 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 8.35 -0.63 45 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 7.71 -0.62 44 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 7.06 -0.65 44 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 6.59 -0.47 45 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 6.08 -0.53 45 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 5.55 -0.46 44 0 274 0
30MAR27 35.00 C 0.00 0.00 0.00 5.16 -0.53 45 0 96 0
30MAR27 36.00 C 4.87 4.87 4.87 4.94 -0.21 47 4 1,526 0
30MAR27 37.00 C 4.35 4.35 4.35 4.41 -0.32 46 40 90 +40
30MAR27 38.00 C 0.00 0.00 0.00 4.07 -0.35 46 0 61 0
30MAR27 39.00 C 3.70 3.70 3.70 3.75 -0.30 46 46 82 -8
30MAR27 40.00 C 0.00 0.00 0.00 3.46 -0.25 46 0 123 0
30MAR27 41.00 C 0.00 0.00 0.00 3.19 -0.21 46 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 2.93 -0.18 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.71 -0.13 47 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 2.49 -0.11 47 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.28 -0.09 47 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 2.08 -0.08 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.90 -0.02 47 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 1.73 -0.02 47 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.58 -0.01 47 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.44 -0.05 47 0 332 0
30MAR27 52.50 C 0.00 0.00 0.00 1.14 -0.04 47 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.91 0.00 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.72 +0.01 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.57 +0.01 47 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.45 -0.01 46 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.36 0.00 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.28 0.00 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.22 0.00 46 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.04 0.00 47 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 23.59 -0.82 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 23.12 -0.81 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 22.63 -0.82 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 22.15 -0.82 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 21.66 -0.83 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 21.17 -0.86 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 20.69 -0.86 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 20.21 -0.86 0 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 19.73 -0.87 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 19.25 -0.89 0 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 18.71 -0.95 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 18.32 -0.88 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 17.79 -0.95 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 17.46 -0.82 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 17.12 -0.71 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.52 -0.86 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 16.07 -0.85 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.79 -0.70 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 14.71 -0.92 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.10 -0.69 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.09 -0.88 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.40 -0.77 44 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 11.65 -0.77 44 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 10.95 -0.73 45 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 10.26 -0.73 45 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 9.60 -0.72 44 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 8.98 -0.73 45 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 8.42 -0.69 45 0 18 0
29JUN27 31.00 C 0.00 0.00 0.00 7.69 -0.84 43 0 79 0
29JUN27 32.00 C 0.00 0.00 0.00 7.42 -0.53 45 0 18 0
29JUN27 33.00 C 0.00 0.00 0.00 6.97 -0.50 46 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 6.46 -0.58 46 0 108 0
29JUN27 35.00 C 0.00 0.00 0.00 6.04 -0.52 46 0 26 0
29JUN27 36.00 C 0.00 0.00 0.00 5.71 -0.42 46 0 9 0
29JUN27 37.00 C 0.00 0.00 0.00 5.35 -0.37 46 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 5.00 -0.31 47 0 7 0
29JUN27 39.00 C 4.91 4.91 4.91 4.66 -0.31 46 15 23 +15
29JUN27 40.00 C 4.55 4.55 4.42 4.33 -0.30 46 2 57 -1
29JUN27 41.00 C 4.28 4.28 4.21 3.95 -0.35 46 2 155 +1
29JUN27 42.00 C 3.73 3.80 3.72 3.74 -0.26 46 4 41 0
29JUN27 43.00 C 0.00 0.00 0.00 3.48 -0.25 46 0 84 0
29JUN27 44.00 C 0.00 0.00 0.00 3.22 -0.25 46 0 1 0
29JUN27 45.00 C 3.21 3.30 3.21 3.00 -0.21 46 25 33 -6
29JUN27 46.00 C 0.00 0.00 0.00 2.79 -0.21 46 0 5 0
29JUN27 47.00 C 0.00 0.00 0.00 2.59 -0.20 46 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 2.39 -0.20 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.22 -0.17 46 0 8 0
29JUN27 50.00 C 0.00 0.00 0.00 2.07 -0.10 46 0 43 0
29JUN27 52.50 C 0.00 0.00 0.00 1.70 -0.16 46 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 1.43 -0.12 46 0 25 0
29JUN27 57.50 C 0.00 0.00 0.00 1.17 -0.08 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.98 -0.10 46 0 52 0
29JUN27 62.50 C 0.00 0.00 0.00 0.81 -0.08 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.68 -0.04 46 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 0.55 -0.07 46 0 0 0
29JUN27 70.00 C 0.83 0.83 0.83 0.47 -0.05 46 1 1 +1
29JUN27 72.50 C 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.32 -0.03 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
TOTAL CALL 1,983 58,511 +914
21AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
21AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
21AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
21AUG26 32.00 P 0.03 0.03 0.03 0.01 0.00 56 1 33 -1
21AUG26 32.50 P 0.00 0.00 0.00 0.02 0.00 54 0 49 0
21AUG26 33.00 P 0.05 0.05 0.05 0.05 +0.01 54 2 47 -2
21AUG26 33.50 P 0.00 0.00 0.00 0.10 +0.02 52 0 27 0
21AUG26 34.00 P 0.14 0.35 0.14 0.21 +0.06 53 30 110 +17
21AUG26 34.50 P 0.46 0.46 0.39 0.37 +0.11 53 42 80 +10
21AUG26 35.00 P 0.86 0.86 0.82 0.61 +0.19 54 12 424 -12
21AUG26 35.50 P 0.00 0.00 0.00 0.92 +0.29 55 0 67 0
21AUG26 36.00 P 0.00 0.00 0.00 1.30 +0.39 57 0 55 0
21AUG26 36.50 P 0.00 0.00 0.00 1.73 +0.49 60 0 30 0
21AUG26 37.00 P 0.00 0.00 0.00 2.18 +0.56 62 0 16 0
21AUG26 37.50 P 0.00 0.00 0.00 2.69 +0.64 75 0 60 0
21AUG26 38.00 P 0.00 0.00 0.00 3.10 +0.55 0 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 3.68 +0.66 92 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 4.13 +0.62 84 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 4.63 +0.63 92 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 5.13 +0.63 99 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 5.77 +0.77 150 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 6.28 +0.78 161 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 6.80 +0.80 174 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 7.31 +0.81 185 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 7.83 +0.83 198 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 8.34 +0.84 208 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 8.86 +0.86 221 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 9.37 +0.87 232 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 9.89 +0.89 244 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 10.40 +0.90 254 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 10.69 +0.69 203 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 11.43 +0.93 276 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 11.69 +0.69 217 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 12.46 +0.96 298 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 12.98 +0.98 309 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 151 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 145 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 139 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 117 0 321 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 354 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,511 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 372 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 60 0 930 0
28AUG26 29.00 P 0.02 0.02 0.02 0.01 0.00 52 10 1,365 +5
28AUG26 30.00 P 0.00 0.00 0.00 0.02 0.00 48 0 2,357 0
28AUG26 31.00 P 0.08 0.10 0.07 0.05 0.00 46 114 1,909 -30
28AUG26 32.00 P 0.14 0.18 0.14 0.13 +0.02 45 26 911 -24
28AUG26 33.00 P 0.41 0.41 0.30 0.30 +0.05 45 16 1,429 +5
28AUG26 34.00 P 0.53 0.77 0.52 0.60 +0.12 46 78 1,453 +33
28AUG26 35.00 P 1.24 1.27 1.01 1.06 +0.23 46 23 890 -5
28AUG26 36.00 P 1.63 1.63 1.63 1.68 +0.33 47 10 1,157 -10
28AUG26 37.00 P 0.00 0.00 0.00 2.45 +0.49 49 0 399 0
28AUG26 38.00 P 0.00 0.00 0.00 3.29 +0.52 50 0 194 0
28AUG26 39.00 P 0.00 0.00 0.00 4.15 +0.53 45 0 77 0
28AUG26 40.00 P 0.00 0.00 0.00 5.13 +0.57 49 0 128 0
28AUG26 41.00 P 0.00 0.00 0.00 6.28 +0.60 77 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 7.31 +0.73 88 0 16 0
28AUG26 43.00 P 0.00 0.00 0.00 8.34 +0.84 99 0 0 -100
28AUG26 44.00 P 0.00 0.00 0.00 9.37 +0.87 110 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.40 +0.89 121 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.43 +0.93 131 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.46 +0.96 142 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.37 +0.86 139 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.37 +0.86 146 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 15.37 +0.86 152 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 17.79 +0.78 157 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 20.28 +0.77 168 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 22.78 +0.77 181 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 25.28 +0.78 194 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 27.79 +0.79 207 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 30.27 +0.76 213 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 32.86 +0.86 239 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 35.36 +0.85 250 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 37.86 +0.85 260 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 40.37 +0.87 271 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 42.86 +0.86 278 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 45.37 +0.87 288 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 47.86 +0.86 294 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 50.33 +0.83 296 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 52.79 +0.79 296 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 55.38 +0.88 320 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 57.83 +0.83 318 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 60.44 +0.94 344 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 0.00 104 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 100 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 93 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 86 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,107 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 45 0 888 0
29SEP26 26.00 P 0.09 0.09 0.09 0.05 +0.01 46 10 402 0
29SEP26 27.00 P 0.12 0.12 0.12 0.09 +0.01 46 3 2,008 +3
29SEP26 28.00 P 0.18 0.20 0.18 0.15 +0.02 45 11 932 +5
29SEP26 29.00 P 0.28 0.28 0.28 0.25 +0.03 45 29 2,464 -28
29SEP26 30.00 P 0.46 0.46 0.40 0.40 +0.04 45 51 2,363 +45
29SEP26 31.00 P 0.67 0.67 0.63 0.59 +0.07 45 7 3,237 -3
29SEP26 32.00 P 0.78 0.95 0.78 0.85 +0.11 44 79 4,117 -10
29SEP26 33.00 P 1.28 1.28 1.28 1.19 +0.15 44 1 3,095 0
29SEP26 34.00 P 1.78 1.78 1.78 1.63 +0.23 45 1 3,116 0
29SEP26 35.00 P 0.00 0.00 0.00 2.15 +0.30 46 0 1,555 0
29SEP26 36.00 P 0.00 0.00 0.00 2.72 +0.35 46 0 2,058 0
29SEP26 37.00 P 0.00 0.00 0.00 3.38 +0.39 46 0 2,077 0
29SEP26 38.00 P 0.00 0.00 0.00 3.98 +0.35 44 0 250 0
29SEP26 39.00 P 0.00 0.00 0.00 4.80 +0.42 45 0 205 0
29SEP26 40.00 P 0.00 0.00 0.00 5.62 +0.46 46 0 407 0
29SEP26 41.00 P 0.00 0.00 0.00 6.58 +0.59 49 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 7.46 +0.60 50 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 8.36 +0.61 50 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 9.47 +0.80 58 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.45 +0.78 62 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.43 +0.81 64 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 12.46 +0.80 69 0 88 0
29SEP26 48.00 P 0.00 0.00 0.00 13.41 +0.80 70 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 14.38 +0.76 72 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.37 +0.77 75 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 17.95 +0.94 87 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.34 +0.83 87 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.89 +0.88 97 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.39 +0.88 103 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.88 +0.88 109 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.39 +0.88 115 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.87 +0.86 118 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.39 +0.88 125 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.92 +0.91 131 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.38 +0.87 133 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.95 +0.94 142 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.37 +0.87 141 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.89 +0.89 147 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.37 +0.87 150 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.89 +0.89 155 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.44 +0.94 162 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.89 +0.89 162 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.44 +0.94 169 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 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 88 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 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 63 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 46 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 0.00 46 0 231 0
29OCT26 24.00 P 0.00 0.00 0.00 0.06 0.00 44 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 207 0
29OCT26 26.00 P 0.00 0.00 0.00 0.17 +0.01 44 0 261 0
29OCT26 27.00 P 0.00 0.00 0.00 0.27 +0.02 45 0 231 0
29OCT26 28.00 P 0.42 0.42 0.42 0.40 +0.03 45 5 414 0
29OCT26 29.00 P 0.60 0.62 0.59 0.57 +0.06 45 17 284 +16
29OCT26 30.00 P 0.74 0.83 0.74 0.78 +0.09 44 42 1,900 +31
29OCT26 31.00 P 1.12 1.12 1.12 1.07 +0.13 45 1 272 +1
29OCT26 32.00 P 1.42 1.45 1.42 1.33 +0.09 43 6 417 -5
29OCT26 33.00 P 1.73 1.73 1.73 1.73 +0.15 44 10 690 +10
29OCT26 34.00 P 2.23 2.23 2.23 2.23 +0.25 45 3 285 -3
29OCT26 35.00 P 2.80 2.82 2.71 2.71 +0.26 44 26 326 +26
29OCT26 36.00 P 0.00 0.00 0.00 3.34 +0.34 45 0 113 0
29OCT26 37.00 P 0.00 0.00 0.00 3.99 +0.42 46 0 172 0
29OCT26 38.00 P 0.00 0.00 0.00 4.60 +0.37 45 0 78 0
29OCT26 39.00 P 0.00 0.00 0.00 5.42 +0.48 47 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.22 +0.53 48 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 7.03 +0.47 48 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.89 +0.52 49 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.78 +0.57 50 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.70 +0.63 52 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.64 +0.66 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.59 +0.73 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.54 +0.76 57 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.49 +0.77 58 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.45 +0.73 59 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.42 +0.80 61 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.95 +0.90 68 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.39 +0.88 71 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.96 +0.95 79 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.39 +0.88 81 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 27.90 +0.90 86 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 30.39 +0.88 90 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 32.90 +0.89 95 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 35.39 +0.88 98 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 37.92 +0.91 103 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 40.38 +0.87 105 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 42.96 +0.95 113 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 45.41 +0.91 113 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 47.90 +0.90 116 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 50.37 +0.87 117 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 52.89 +0.89 122 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 55.44 +0.94 127 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 57.89 +0.89 127 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 60.44 +0.94 133 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 46 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.17 +0.02 46 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.25 +0.02 46 0 33 0
27NOV26 26.00 P 0.00 0.00 0.00 0.37 +0.03 46 0 11 0
27NOV26 27.00 P 0.00 0.00 0.00 0.52 +0.05 46 0 90 0
27NOV26 28.00 P 0.72 0.75 0.72 0.68 +0.07 45 16 176 +16
27NOV26 29.00 P 0.00 0.00 0.00 0.91 +0.10 45 0 67 0
27NOV26 30.00 P 1.23 1.23 1.23 1.16 +0.10 45 1 132 +1
27NOV26 31.00 P 0.00 0.00 0.00 1.49 +0.14 45 0 343 0
27NOV26 32.00 P 1.80 1.80 1.78 1.84 +0.16 45 15 455 0
27NOV26 33.00 P 0.00 0.00 0.00 2.26 +0.18 45 0 129 0
27NOV26 34.00 P 0.00 0.00 0.00 2.75 +0.26 45 0 172 0
27NOV26 35.00 P 0.00 0.00 0.00 3.29 +0.31 46 0 911 0
27NOV26 36.00 P 0.00 0.00 0.00 3.85 +0.30 46 0 81 0
27NOV26 37.00 P 0.00 0.00 0.00 4.43 +0.32 45 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 5.11 +0.35 46 0 70 0
27NOV26 39.00 P 0.00 0.00 0.00 5.85 +0.41 46 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 6.65 +0.49 48 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.49 +0.56 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.30 +0.51 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.16 +0.55 50 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.02 +0.58 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.92 +0.63 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.83 +0.66 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.76 +0.71 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.68 +0.72 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.62 +0.71 56 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.56 +0.74 57 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.95 +0.83 59 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.39 +0.73 62 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.96 +0.89 68 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.39 +0.88 70 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 27.90 +0.90 74 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 30.39 +0.88 78 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 32.90 +0.89 82 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 35.39 +0.88 85 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 37.92 +0.91 89 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 40.38 +0.87 91 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 42.96 +0.95 97 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 45.42 +0.92 99 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 47.92 +0.92 102 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 50.37 +0.87 102 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 52.89 +0.89 105 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 55.44 +0.94 110 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 57.89 +0.89 110 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 60.44 +0.94 115 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 67 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 +0.02 46 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.23 +0.04 46 0 540 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 +0.05 46 0 256 0
30DEC26 25.00 P 0.44 0.44 0.44 0.45 +0.06 46 2 1,645 +2
30DEC26 26.00 P 0.00 0.00 0.00 0.57 +0.04 45 0 715 0
30DEC26 27.00 P 0.00 0.00 0.00 0.76 +0.08 45 0 826 0
30DEC26 28.00 P 0.00 0.00 0.00 0.97 +0.09 45 0 541 0
30DEC26 29.00 P 1.16 1.29 1.16 1.24 +0.13 45 2 876 +2
30DEC26 30.00 P 0.00 0.00 0.00 1.54 +0.17 45 0 4,607 0
30DEC26 31.00 P 0.00 0.00 0.00 1.93 +0.23 46 0 1,378 0
30DEC26 32.00 P 0.00 0.00 0.00 2.27 +0.13 45 0 1,996 0
30DEC26 33.00 P 0.00 0.00 0.00 2.68 +0.11 45 0 756 0
30DEC26 34.00 P 0.00 0.00 0.00 3.19 +0.21 45 0 748 0
30DEC26 35.00 P 0.00 0.00 0.00 3.85 +0.37 47 0 1,673 0
30DEC26 36.00 P 0.00 0.00 0.00 4.31 +0.38 46 0 1,032 0
30DEC26 37.00 P 0.00 0.00 0.00 4.94 +0.37 46 0 1,298 0
30DEC26 38.00 P 5.69 5.69 5.69 5.64 +0.42 47 2 2,199 -2
30DEC26 39.00 P 0.00 0.00 0.00 6.31 +0.41 47 0 426 0
30DEC26 40.00 P 0.00 0.00 0.00 7.03 +0.41 47 0 162 0
30DEC26 41.00 P 0.00 0.00 0.00 7.79 +0.44 47 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 8.60 +0.49 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.55 +0.65 50 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 10.38 +0.58 50 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.25 +0.64 51 0 406 0
30DEC26 46.00 P 0.00 0.00 0.00 12.13 +0.67 52 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 13.03 +0.71 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.92 +0.73 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.81 +0.71 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.74 +0.76 54 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.05 +0.73 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.43 +0.77 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.96 +0.89 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.42 +0.91 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.90 +0.90 66 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.39 +0.88 69 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.92 +0.91 73 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.39 +0.88 76 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.92 +0.91 79 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.38 +0.87 81 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.96 +0.95 86 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.42 +0.92 88 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.92 +0.92 90 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.37 +0.87 91 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.89 +0.89 94 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.44 +0.94 98 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.89 +0.89 99 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 60.44 +0.94 103 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.14 +0.03 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.17 +0.04 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 +0.04 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 +0.05 46 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.33 +0.06 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 +0.06 46 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.58 +0.08 46 0 170 0
30MAR27 24.00 P 0.74 0.74 0.74 0.74 +0.08 46 10 431 0
30MAR27 25.00 P 0.87 0.87 0.87 0.93 +0.09 46 1 123 +1
30MAR27 26.00 P 0.00 0.00 0.00 1.15 +0.11 46 0 441 0
30MAR27 27.00 P 0.00 0.00 0.00 1.41 +0.13 46 0 791 0
30MAR27 28.00 P 1.60 1.60 1.60 1.69 +0.14 45 10 697 0
30MAR27 29.00 P 0.00 0.00 0.00 2.03 +0.20 45 0 530 0
30MAR27 30.00 P 2.33 2.33 2.33 2.37 +0.20 45 1 1,275 +1
30MAR27 31.00 P 0.00 0.00 0.00 2.78 +0.23 45 0 144 0
30MAR27 32.00 P 0.00 0.00 0.00 3.19 +0.23 45 0 164 0
30MAR27 33.00 P 0.00 0.00 0.00 3.66 +0.25 45 0 306 0
30MAR27 34.00 P 4.21 4.21 4.17 4.15 +0.25 45 67 311 +40
30MAR27 35.00 P 0.00 0.00 0.00 4.70 +0.27 45 0 302 0
30MAR27 36.00 P 5.46 5.46 5.40 5.29 +0.31 45 80 1,097 +54
30MAR27 37.00 P 5.77 5.77 5.77 6.00 +0.42 46 15 95 +15
30MAR27 38.00 P 0.00 0.00 0.00 6.57 +0.29 46 0 147 0
30MAR27 39.00 P 0.00 0.00 0.00 7.28 +0.35 46 0 55 0
30MAR27 40.00 P 0.00 0.00 0.00 8.12 +0.48 48 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.86 +0.52 48 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 9.63 +0.57 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.41 +0.59 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.20 +0.62 49 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 11.98 +0.65 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.81 +0.68 49 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.66 +0.64 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.36 +0.59 48 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 15.23 +0.59 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.23 +0.73 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.46 +0.76 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.75 +0.78 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.10 +0.79 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.45 +0.75 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.90 +0.85 55 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.39 +0.87 57 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.92 +0.91 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.39 +0.88 62 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.92 +0.91 65 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.38 +0.87 67 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.96 +0.95 71 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 45.42 +0.92 72 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.92 +0.92 74 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.37 +0.87 75 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 52.89 +0.89 77 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 55.44 +0.94 80 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 57.89 +0.89 81 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 60.44 +0.94 84 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 0.00 45 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 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.22 +0.02 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.27 +0.03 46 0 50 0
29JUN27 18.50 P 0.00 0.00 0.00 0.31 +0.02 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.36 +0.03 46 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.42 +0.03 46 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.49 +0.04 46 0 208 0
29JUN27 21.00 P 0.00 0.00 0.00 0.61 +0.03 45 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.79 +0.04 46 0 24 0
29JUN27 23.00 P 0.94 0.94 0.94 0.97 +0.03 45 10 202 +8
29JUN27 24.00 P 1.14 1.14 1.14 1.17 +0.03 45 2 3,799 0
29JUN27 25.00 P 0.00 0.00 0.00 1.43 +0.06 45 0 390 0
29JUN27 26.00 P 0.00 0.00 0.00 1.71 +0.07 45 0 199 0
29JUN27 27.00 P 0.00 0.00 0.00 2.02 +0.09 45 0 241 0
29JUN27 28.00 P 0.00 0.00 0.00 2.40 +0.15 45 0 63 0
29JUN27 29.00 P 0.00 0.00 0.00 2.80 +0.22 45 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 3.23 +0.26 45 0 27 0
29JUN27 31.00 P 3.51 3.51 3.51 3.69 +0.30 46 60 147 +60
29JUN27 32.00 P 0.00 0.00 0.00 4.19 +0.27 46 0 107 0
29JUN27 33.00 P 0.00 0.00 0.00 4.54 +0.16 44 0 64 0
29JUN27 34.00 P 0.00 0.00 0.00 5.07 +0.27 45 0 45 0
29JUN27 35.00 P 5.62 5.62 5.62 5.63 +0.18 45 1 286 0
29JUN27 36.00 P 0.00 0.00 0.00 6.21 +0.31 45 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 6.87 +0.28 45 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 7.52 +0.36 45 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 8.19 +0.38 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.01 +0.55 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.76 +0.55 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.49 +0.56 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.25 +0.59 47 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.03 +0.62 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.80 +0.63 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.58 +0.63 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.40 +0.67 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.21 +0.67 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.04 +0.69 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.83 +0.65 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.97 +0.67 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.22 +0.75 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.45 +0.73 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.75 +0.75 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.12 +0.79 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.47 +0.76 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.98 +0.88 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 35.39 +0.85 55 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 37.92 +0.91 57 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 40.38 +0.87 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 42.96 +0.95 62 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 45.42 +0.92 63 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 47.92 +0.92 65 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 50.37 +0.87 66 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 52.89 +0.89 68 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 55.44 +0.94 71 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 57.89 +0.89 71 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 60.44 +0.94 74 0 0 0
TOTAL PUT 961 103,624 +172
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZLT - LEAPMOTOR CLOSING PRICE HK$ 40.700
21AUG26 30.00 C 0.00 0.00 0.00 10.84 -0.73 250 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 10.32 -0.75 231 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 9.84 -0.73 228 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 9.34 -0.73 217 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 8.71 -0.89 124 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 8.21 -0.89 117 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 7.71 -0.86 110 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 7.21 -0.86 102 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 6.71 -0.86 95 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 6.21 -0.86 88 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 5.71 -0.86 81 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 5.21 -0.86 74 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 4.71 -0.86 67 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 4.21 -0.86 60 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 3.71 -0.87 53 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 3.22 -0.87 55 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 2.73 -0.87 52 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 2.26 -0.87 52 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 1.77 -0.91 45 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 1.46 -0.78 58 0 0 0
21AUG26 40.00 C 1.23 1.23 1.16 1.04 -0.80 52 30 30 +30
21AUG26 40.50 C 0.99 0.99 0.99 0.75 -0.78 53 15 15 +15
21AUG26 41.00 C 0.00 0.00 0.00 0.51 -0.69 53 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 0.34 -0.57 54 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.21 -0.47 54 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 0.12 -0.37 54 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 0.07 -0.27 54 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 0.04 -0.19 55 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.02 -0.13 55 0 14 0
21AUG26 44.50 C 0.00 0.00 0.00 0.01 -0.09 56 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.05 61 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.88 -0.71 111 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.88 -0.72 100 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.74 -0.86 60 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.76 -0.85 59 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.80 -0.84 59 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.87 -0.83 58 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.00 -0.80 58 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.19 -0.77 58 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 2.48 -0.71 58 0 0 0
28AUG26 40.00 C 1.94 1.94 1.94 1.88 -0.62 58 15 15 +15
28AUG26 41.00 C 0.00 0.00 0.00 1.34 -0.59 57 0 0 0
28AUG26 42.00 C 1.07 1.11 1.07 0.99 -0.40 59 30 60 +30
28AUG26 43.00 C 0.80 0.80 0.80 0.68 -0.37 59 30 60 +30
28AUG26 44.00 C 0.00 0.00 0.00 0.45 -0.30 59 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.28 -0.23 58 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.18 -0.16 59 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.11 -0.11 59 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.06 -0.08 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.04 -0.05 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.02 -0.03 59 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.09 -0.70 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.13 -0.72 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.21 -0.61 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.19 -0.64 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.36 -0.76 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.58 -0.73 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.85 -0.69 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.18 -0.65 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.56 -0.61 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.01 -0.57 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.55 -0.53 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.13 -0.47 48 0 0 0
29SEP26 43.00 C 1.79 1.79 1.79 1.75 -0.39 48 15 15 +15
29SEP26 44.00 C 0.00 0.00 0.00 1.45 -0.36 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.18 -0.33 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.95 -0.28 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.76 -0.24 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.60 -0.20 48 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.47 -0.17 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.37 -0.14 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.19 -0.09 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.37 -0.52 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.48 -0.56 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.69 -0.51 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.91 -0.43 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.13 -0.52 51 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.21 -0.68 47 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.54 -0.65 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.92 -0.61 47 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.33 -0.59 47 0 0 0
29OCT26 40.00 C 3.97 3.97 3.97 3.81 -0.64 47 15 15 +15
29OCT26 41.00 C 0.00 0.00 0.00 3.36 -0.56 47 0 0 0
29OCT26 42.00 C 3.07 3.07 3.07 2.94 -0.47 47 15 15 +15
29OCT26 43.00 C 2.69 2.69 2.69 2.57 -0.44 47 15 15 +15
29OCT26 44.00 C 2.35 2.35 2.35 2.24 -0.36 48 15 15 +15
29OCT26 45.00 C 0.00 0.00 0.00 1.94 -0.34 48 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 1.67 -0.31 48 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 1.42 -0.28 47 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 1.21 -0.25 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 1.03 -0.22 47 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.84 -0.19 47 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.55 -0.13 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.76 -0.66 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.05 -0.47 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.25 -0.64 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.49 -0.54 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.77 -0.47 52 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.88 -0.45 48 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.25 -0.65 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.67 -0.62 48 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.14 -0.41 49 0 0 0
27NOV26 40.00 C 4.68 4.81 4.68 4.64 -0.60 49 75 75 +75
27NOV26 41.00 C 4.22 4.39 4.20 4.18 -0.57 49 48 48 +48
27NOV26 42.00 C 3.80 3.80 3.80 3.78 -0.50 49 15 30 +15
27NOV26 43.00 C 3.43 3.43 3.43 3.39 -0.47 49 15 15 +15
27NOV26 44.00 C 0.00 0.00 0.00 3.06 -0.42 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 2.73 -0.41 49 0 0 0
27NOV26 46.00 C 2.59 2.59 2.59 2.43 -0.39 49 15 15 +15
27NOV26 47.00 C 2.33 2.33 2.33 2.15 -0.36 49 4 4 +4
27NOV26 48.00 C 0.00 0.00 0.00 1.91 -0.33 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 1.68 -0.25 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 1.44 -0.27 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 1.05 -0.21 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.35 -0.47 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.57 -0.26 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.82 -0.26 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.10 -0.58 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.42 -0.47 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.78 -0.46 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.17 -0.25 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.60 -0.18 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.06 -0.18 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.56 -0.14 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.01 -0.21 50 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.59 -0.20 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.24 -0.25 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.86 -0.21 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.50 -0.32 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.20 -0.28 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.91 -0.25 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.64 -0.23 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.39 -0.21 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.10 -0.25 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.63 -0.15 49 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 12.56 -0.32 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.87 -0.47 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.17 -0.41 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.53 -0.21 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.81 -0.35 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.32 -0.25 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.72 -0.27 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.32 -0.14 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.80 -0.18 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.35 -0.40 53 100 100 +100
30MAR27 41.00 C 0.00 0.00 0.00 6.89 -0.17 53 100 354 +100
30MAR27 42.00 C 0.00 0.00 0.00 6.40 -0.24 52 0 253 0
30MAR27 43.00 C 0.00 0.00 0.00 5.79 -0.44 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.43 -0.43 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.10 -0.39 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.78 -0.33 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.49 -0.31 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.39 -0.17 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.11 -0.20 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.85 -0.20 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.26 -0.21 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.54 -0.42 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.85 -0.67 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.28 -0.63 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.66 -0.67 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.14 -0.61 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.60 -0.60 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.07 -0.60 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.56 -0.60 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.14 -0.51 53 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 8.70 -0.60 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.28 -0.58 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.88 -0.50 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.31 -0.73 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.95 -0.66 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.61 -0.64 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.28 -0.67 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.06 -0.55 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.83 -0.47 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.55 -0.44 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.28 -0.43 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 4.66 -0.38 53 0 0 0
TOTAL CALL 567 1,284 +567
21AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.12 +0.02 54 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.21 +0.04 54 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.35 +0.08 53 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.55 +0.15 53 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.81 +0.23 54 0 0 0
21AUG26 41.50 P 0.99 0.99 0.99 1.09 +0.30 50 15 15 +15
21AUG26 42.00 P 0.00 0.00 0.00 1.53 +0.48 57 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 1.88 +0.52 48 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 2.36 +0.60 54 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 2.83 +0.73 54 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 3.31 +0.73 52 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 3.80 +0.77 0 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 4.30 +0.81 0 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 4.80 +0.83 0 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 5.30 +0.85 0 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 5.80 +0.85 0 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 6.30 +0.86 0 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 6.80 +0.86 0 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 7.30 +0.86 0 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 7.80 +0.86 0 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 8.30 +0.86 0 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 8.80 +0.86 0 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 9.30 +0.86 0 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 10.30 +0.86 0 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 11.30 +0.86 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 12.30 +0.86 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 13.30 +0.86 0 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 64 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.08 +0.02 60 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.15 +0.04 58 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.27 +0.07 58 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 0.46 +0.10 57 0 46 0
28AUG26 39.00 P 0.00 0.00 0.00 0.73 +0.15 57 0 15 0
28AUG26 40.00 P 0.00 0.00 0.00 1.13 +0.25 58 0 45 0
28AUG26 41.00 P 1.43 1.51 1.43 1.66 +0.37 59 25 60 +15
28AUG26 42.00 P 2.02 2.02 2.02 2.28 +0.45 60 15 15 +15
28AUG26 43.00 P 0.00 0.00 0.00 2.92 +0.48 58 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 3.71 +0.58 58 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 4.55 +0.65 58 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 5.45 +0.71 58 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 6.38 +0.75 58 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 7.34 +0.79 58 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 8.32 +0.82 59 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 9.30 +0.74 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.80 +0.86 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 +0.04 48 0 0 0
29SEP26 33.00 P 0.26 0.26 0.24 0.25 +0.04 47 56 96 +56
29SEP26 34.00 P 0.00 0.00 0.00 0.37 +0.07 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.54 +0.10 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.74 +0.13 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.99 +0.15 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.31 +0.20 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.70 +0.26 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.18 +0.35 47 0 0 0
29SEP26 41.00 P 2.64 2.71 2.64 2.69 +0.32 47 30 30 +30
29SEP26 42.00 P 3.12 3.14 3.12 3.34 +0.50 49 30 30 +30
29SEP26 43.00 P 0.00 0.00 0.00 3.94 +0.43 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.60 +0.52 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.32 +0.54 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.10 +0.60 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.92 +0.64 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.70 +0.60 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.56 +0.44 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.57 +0.55 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.87 +0.48 46 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.33 +0.07 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.44 +0.07 47 0 0 0
29OCT26 33.00 P 0.57 0.57 0.57 0.57 +0.05 46 15 15 +15
29OCT26 34.00 P 0.00 0.00 0.00 0.82 +0.13 47 0 0 0
29OCT26 35.00 P 0.95 0.95 0.95 1.00 +0.12 46 15 15 +15
29OCT26 36.00 P 1.20 1.20 1.20 1.27 +0.13 46 15 15 +15
29OCT26 37.00 P 0.00 0.00 0.00 1.59 +0.15 46 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 2.00 +0.23 46 0 0 0
29OCT26 39.00 P 2.35 2.35 2.35 2.38 +0.24 46 6 6 +6
29OCT26 40.00 P 0.00 0.00 0.00 2.90 +0.36 46 0 0 0
29OCT26 41.00 P 3.35 3.35 3.26 3.41 +0.37 46 30 30 +30
29OCT26 42.00 P 0.00 0.00 0.00 3.98 +0.42 46 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.66 +0.50 47 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.27 +0.48 47 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.97 +0.54 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.55 +0.41 45 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.31 +0.24 44 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.14 +0.42 45 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.06 +0.38 46 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.88 +0.35 46 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.08 +0.49 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.65 +0.08 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.83 +0.10 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.03 +0.11 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.29 +0.13 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 1.52 +0.08 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.91 +0.21 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 2.27 +0.21 48 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 2.68 +0.24 48 0 0 0
27NOV26 39.00 P 3.04 3.04 2.92 3.14 +0.29 48 30 30 +30
27NOV26 40.00 P 3.39 3.46 3.39 3.63 +0.33 48 30 30 +30
27NOV26 41.00 P 3.99 3.99 3.99 4.18 +0.41 49 15 15 +15
27NOV26 42.00 P 4.56 4.56 4.56 4.70 +0.39 48 15 30 +15
27NOV26 43.00 P 0.00 0.00 0.00 5.37 +0.48 49 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 5.88 +0.22 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.54 +0.29 47 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.24 +0.29 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.99 +0.20 47 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.78 +0.24 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.56 +0.45 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.38 +0.29 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.44 +0.35 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.00 +0.17 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.23 +0.16 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.45 +0.15 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.78 +0.19 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.07 +0.18 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.46 +0.21 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.85 +0.24 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.27 +0.22 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.74 +0.27 49 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 4.24 +0.30 49 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 4.79 +0.31 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.37 +0.34 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.00 +0.42 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.50 +0.23 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.16 +0.32 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.87 +0.25 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.59 +0.27 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.33 +0.26 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.13 +0.31 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.85 +0.25 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.91 +0.30 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.93 +0.09 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.20 +0.06 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.55 +0.09 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.95 +0.12 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.32 +0.11 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.74 +0.23 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.18 +0.14 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.64 +0.14 50 0 0 0
30MAR27 39.00 P 5.18 5.18 5.13 5.14 +0.16 50 30 30 +30
30MAR27 40.00 P 5.70 5.70 5.65 5.67 +0.19 50 175 175 +175
30MAR27 41.00 P 0.00 0.00 0.00 6.22 +0.21 50 100 353 +100
30MAR27 42.00 P 0.00 0.00 0.00 6.72 +0.11 49 0 253 0
30MAR27 43.00 P 0.00 0.00 0.00 7.31 +0.11 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.90 +0.07 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.56 +0.09 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.27 +0.13 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.95 +0.11 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.67 +0.15 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.40 +0.16 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.15 +0.17 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.87 +0.02 48 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 2.82 +0.15 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.17 +0.15 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.54 +0.18 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.95 +0.18 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 4.38 +0.24 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.02 +0.47 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.49 +0.45 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.71 +0.23 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.31 +0.29 51 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 6.85 +0.35 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.39 +0.30 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.00 +0.34 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.58 +0.38 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.25 +0.27 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.87 +0.24 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.51 +0.40 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.22 +0.24 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.92 +0.24 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.64 +0.27 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 13.26 +0.20 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 15.16 +0.37 51 0 0 0
TOTAL PUT 647 1,454 +637
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$ 23.800
21AUG26 16.25 C 0.00 0.00 0.00 7.55 +0.06 0 0 0 0
21AUG26 16.50 C 0.00 0.00 0.00 7.30 +0.04 0 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 7.05 +0.04 0 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 6.80 +0.06 0 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 6.55 +0.06 0 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 6.30 +0.06 0 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 6.05 +0.06 0 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 5.80 +0.06 0 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 5.55 +0.04 0 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 5.30 +0.06 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 5.05 +0.06 0 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 4.80 +0.04 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 4.55 +0.06 0 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 4.30 +0.05 0 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 4.05 +0.05 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 3.80 +0.05 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 2.81 +0.05 77 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 2.31 +0.03 64 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 1.83 0.00 66 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 1.38 -0.03 67 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 0.94 -0.08 61 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 0.62 -0.09 64 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 0.37 -0.10 65 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 0.22 -0.08 68 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 0.11 -0.08 68 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 0.05 -0.06 68 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 0.02 -0.04 67 0 200 0
21AUG26 26.50 C 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.31 +0.05 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.81 +0.03 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.31 +0.03 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.81 +0.02 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.32 +0.03 67 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.82 +0.04 61 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.33 +0.05 62 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.85 +0.04 63 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.92 +0.02 62 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.08 -0.02 62 0 0 0
28AUG26 23.00 C 1.37 1.37 1.37 1.35 -0.03 60 15 75 +15
28AUG26 24.00 C 0.00 0.00 0.00 0.83 -0.07 61 0 12 0
28AUG26 25.00 C 0.00 0.00 0.00 0.50 -0.05 64 0 5 0
28AUG26 26.00 C 0.00 0.00 0.00 0.26 -0.05 63 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.13 -0.03 64 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.06 -0.02 64 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 -0.01 65 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.33 -0.01 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.85 -0.01 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.38 -0.01 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.90 -0.04 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.42 -0.07 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.01 -0.07 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.60 -0.06 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.20 -0.06 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.50 -0.02 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.83 -0.03 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.18 -0.07 54 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 1.70 -0.13 55 0 75 0
29SEP26 25.00 C 0.00 0.00 0.00 1.38 0.00 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.03 -0.06 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.78 -0.06 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.57 -0.05 57 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.41 -0.05 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.29 -0.05 57 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 -0.03 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 -0.02 57 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.43 -0.11 43 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.01 -0.02 49 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.56 -0.05 50 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.11 -0.09 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.69 -0.13 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.29 -0.07 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.89 -0.12 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.55 -0.06 52 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.88 -0.04 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.32 -0.01 55 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.77 -0.01 55 0 9 0
29OCT26 24.00 C 0.00 0.00 0.00 2.33 -0.01 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.94 +0.01 56 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.62 +0.01 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.30 -0.02 57 0 3 0
29OCT26 28.00 C 0.00 0.00 0.00 1.07 +0.01 57 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.86 0.00 57 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.68 0.00 57 0 11 0
29OCT26 31.00 C 0.62 0.62 0.62 0.54 0.00 57 15 15 +15
29OCT26 32.00 C 0.00 0.00 0.00 0.43 0.00 57 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.34 0.00 57 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.73 +0.05 57 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.30 +0.03 56 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.88 +0.03 56 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.36 -0.08 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.09 +0.09 56 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.60 -0.02 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.24 -0.03 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.90 -0.03 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.28 +0.02 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.79 +0.03 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.27 +0.03 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.82 +0.01 57 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.42 +0.02 57 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.09 +0.04 57 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.80 +0.04 58 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.54 +0.06 58 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.30 +0.03 58 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 1.09 +0.02 58 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.89 0.00 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.77 +0.02 58 0 0 0
27NOV26 33.00 C 0.75 0.75 0.73 0.64 +0.02 58 550 550 +550
30DEC26 16.50 C 0.00 0.00 0.00 7.85 +0.05 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.48 0.00 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.09 +0.01 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.62 -0.16 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.25 -0.01 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.98 +0.09 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.63 +0.11 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.22 +0.01 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.59 +0.01 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.05 0.00 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.55 -0.02 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.21 +0.08 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.82 0.00 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.40 -0.03 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.10 -0.02 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.83 0.00 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.61 +0.03 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.41 +0.05 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.21 +0.04 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.04 +0.07 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.90 +0.04 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.31 -0.13 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.03 -0.05 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.67 +0.07 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.37 +0.08 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.97 +0.04 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.73 +0.11 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.42 +0.11 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.12 +0.11 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.48 +0.01 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.03 +0.07 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.42 -0.10 52 300 400 +300
30MAR27 24.00 C 0.00 0.00 0.00 4.02 -0.06 53 300 500 +300
30MAR27 25.00 C 0.00 0.00 0.00 3.69 -0.02 54 0 100 0
30MAR27 26.00 C 0.00 0.00 0.00 3.37 -0.01 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.03 -0.04 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.80 +0.01 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.52 +0.01 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.27 +0.01 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.04 0.00 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.83 0.00 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.65 0.00 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.87 -0.05 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.52 -0.06 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.24 -0.02 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.93 -0.01 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.63 +0.01 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.24 -0.09 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.04 +0.06 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.71 -0.05 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.11 -0.08 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.65 -0.09 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.22 -0.10 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.92 -0.06 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.55 -0.01 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.22 0.00 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.91 +0.12 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.63 +0.11 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.30 +0.03 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.07 -0.01 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.88 +0.01 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.64 +0.01 56 0 0 0
29JUN27 33.00 C 2.64 2.64 2.62 2.44 0.00 56 20 20 +20
TOTAL CALL 1,200 2,011 +1,200
21AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
21AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
21AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
21AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 -0.03 69 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.03 -0.04 68 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.08 -0.08 68 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.17 -0.11 67 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.32 -0.17 65 0 30 0
21AUG26 24.00 P 0.00 0.00 0.00 0.60 -0.14 70 0 30 0
21AUG26 24.50 P 0.00 0.00 0.00 0.93 -0.12 71 0 3 0
21AUG26 25.00 P 0.00 0.00 0.00 1.30 -0.12 67 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 1.74 -0.12 66 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 2.22 -0.09 69 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 2.70 -0.08 0 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 3.20 -0.07 0 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 3.70 -0.06 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 4.20 -0.06 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 4.70 -0.06 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 5.20 -0.06 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 5.70 -0.06 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 6.26 0.00 182 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 6.70 -0.06 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 7.20 -0.06 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 7.70 -0.06 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 8.20 -0.06 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 8.70 -0.06 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 9.22 -0.04 204 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 9.81 +0.05 276 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 -0.02 65 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.11 -0.03 63 0 0 0
28AUG26 22.00 P 0.34 0.34 0.30 0.28 -0.05 63 40 98 +20
28AUG26 23.00 P 0.00 0.00 0.00 0.59 -0.06 64 0 15 0
28AUG26 24.00 P 1.09 1.09 1.09 1.07 -0.09 65 15 15 +15
28AUG26 25.00 P 0.00 0.00 0.00 1.67 -0.11 62 0 15 0
28AUG26 26.00 P 0.00 0.00 0.00 2.44 -0.10 63 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 3.31 -0.09 63 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.24 -0.08 62 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.24 -0.08 72 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.26 0.00 88 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.29 +0.03 105 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.20 -0.06 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.22 -0.04 100 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 -0.02 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.03 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.03 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 -0.04 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 -0.03 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 -0.03 57 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.65 -0.04 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.99 -0.03 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.41 -0.06 58 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 1.94 -0.03 58 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 2.55 +0.01 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.14 -0.12 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.00 0.00 61 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.82 0.00 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.69 +0.02 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.57 +0.01 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.44 -0.06 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.44 +0.04 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.39 +0.01 70 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.20 -0.01 56 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.26 -0.01 57 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.33 -0.02 56 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.42 0.00 57 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.52 -0.01 57 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.62 -0.03 56 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.74 -0.03 56 0 0 0
29OCT26 21.00 P 1.10 1.10 1.10 1.04 -0.02 55 100 100 +100
29OCT26 22.00 P 0.00 0.00 0.00 1.43 -0.03 56 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 1.89 -0.03 56 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.42 -0.04 56 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.04 -0.01 57 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 3.76 -0.03 59 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.49 +0.05 60 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.26 0.00 61 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.07 +0.04 61 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.89 +0.04 61 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.72 -0.03 61 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.68 +0.04 64 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.62 +0.06 65 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.31 0.00 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.38 -0.01 57 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.45 -0.02 57 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.55 -0.01 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.65 -0.02 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.78 -0.02 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.92 0.00 56 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.08 +0.01 57 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.43 -0.01 57 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.84 0.00 56 0 82 0
27NOV26 23.00 P 0.00 0.00 0.00 2.33 +0.02 57 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 2.90 +0.02 58 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 3.52 +0.07 58 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.18 +0.02 59 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.91 +0.03 60 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.57 -0.07 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.46 +0.03 61 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.16 -0.08 59 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.10 +0.01 62 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.97 +0.02 63 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.85 +0.05 63 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 0.00 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.53 0.00 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.63 -0.01 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.76 0.00 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.85 -0.04 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.01 -0.02 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.20 +0.01 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.35 -0.02 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.73 +0.02 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.18 +0.02 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.68 -0.01 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.16 -0.02 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.82 -0.03 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.51 0.00 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.13 -0.08 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.96 +0.01 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.64 -0.09 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.54 -0.01 60 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.36 -0.02 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.10 -0.12 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.06 -0.04 61 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.85 -0.03 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.97 -0.02 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.11 -0.02 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.29 +0.01 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.44 -0.04 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.60 0.00 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.79 +0.01 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.97 0.00 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.43 +0.03 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.91 +0.01 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.38 -0.01 54 300 400 +300
30MAR27 24.00 P 0.00 0.00 0.00 4.02 +0.04 55 300 500 +300
30MAR27 25.00 P 0.00 0.00 0.00 4.63 +0.04 55 0 100 0
30MAR27 26.00 P 0.00 0.00 0.00 5.20 -0.05 55 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.96 0.00 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.68 -0.02 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.36 -0.09 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.16 -0.06 57 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.95 -0.07 57 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.79 -0.04 58 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.64 -0.02 58 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.31 0.00 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.47 -0.01 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.63 -0.01 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.80 0.00 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.00 +0.02 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.14 -0.16 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.38 0.00 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.59 -0.01 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.06 +0.02 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.56 +0.01 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.12 +0.03 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.71 +0.05 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.43 +0.01 56 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.96 -0.11 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.64 0.00 56 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.35 0.00 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.07 -0.07 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.82 -0.08 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.64 -0.04 57 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.43 -0.04 57 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.25 +0.06 58 0 0 0
TOTAL PUT 755 1,613 +735
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$ 4.345
28AUG26 3.30 C 0.00 0.00 0.00 1.08 -0.02 131 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.98 -0.02 120 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.87 -0.03 99 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.77 -0.03 88 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.67 -0.03 78 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.57 -0.03 68 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.48 -0.03 65 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.39 -0.03 60 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.31 -0.03 58 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.24 -0.02 57 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.17 -0.04 53 0 20 0
28AUG26 4.40 C 0.14 0.14 0.14 0.13 -0.02 56 7 7 +7
28AUG26 4.50 C 0.00 0.00 0.00 0.09 -0.03 55 0 72 0
28AUG26 4.60 C 0.00 0.00 0.00 0.06 -0.02 55 0 24 0
28AUG26 4.70 C 0.05 0.05 0.05 0.04 -0.02 55 5 177 -5
28AUG26 4.80 C 0.00 0.00 0.00 0.03 -0.01 58 0 73 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 -0.01 59 0 58 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 113 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 84 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 108 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 149 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 166 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 182 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 203 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 210 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 223 0 7 0
29SEP26 3.30 C 0.00 0.00 0.00 1.08 -0.03 57 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.00 -0.02 61 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.91 -0.02 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 -0.03 54 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.73 -0.02 54 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.64 -0.03 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.57 -0.02 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.49 -0.03 49 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.43 -0.02 50 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.36 -0.02 47 0 15 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 -0.03 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.25 -0.03 46 0 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.21 -0.02 46 0 15 0
29SEP26 4.60 C 0.17 0.17 0.17 0.17 -0.03 45 2 17 +2
29SEP26 4.70 C 0.00 0.00 0.00 0.15 -0.02 47 0 45 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.02 47 0 15 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.02 47 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 49 0 3 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 109 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 115 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 124 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 129 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 133 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 137 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 141 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 148 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 151 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 167 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 169 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.11 -0.03 52 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.03 -0.02 53 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.94 -0.02 51 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.86 -0.02 50 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.78 -0.02 49 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.70 -0.03 48 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.63 -0.02 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.56 -0.03 47 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.50 -0.02 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.43 -0.03 45 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.38 -0.03 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.33 -0.04 45 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.30 -0.02 46 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.26 -0.03 46 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.23 -0.03 46 0 2 0
29OCT26 4.80 C 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 5 0
29OCT26 5.75 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.07 -0.02 51 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.99 -0.02 51 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.91 -0.02 50 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.84 -0.01 50 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.76 -0.02 48 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.69 -0.02 47 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.63 -0.02 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.57 -0.02 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.50 -0.03 45 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.45 -0.03 45 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.41 -0.03 46 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.36 -0.04 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.33 -0.02 46 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.30 -0.02 46 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.27 -0.02 47 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.19 -0.02 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.11 -0.02 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 -0.02 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 -0.02 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.89 -0.02 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 -0.02 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.75 -0.02 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.69 -0.02 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.62 -0.04 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.58 -0.02 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.53 -0.02 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.47 -0.03 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.44 -0.02 46 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.39 -0.03 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.36 -0.03 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.32 -0.03 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.30 -0.02 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 -0.01 46 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 -0.01 46 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 -0.01 45 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.01 46 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 46 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 45 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.30 -0.03 50 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.23 -0.03 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.16 -0.03 50 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.09 -0.03 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.03 -0.03 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.97 -0.02 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.91 -0.03 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.85 -0.03 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.80 -0.03 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.75 -0.03 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.70 -0.03 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.65 -0.03 47 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.61 -0.03 47 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.57 -0.03 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.52 -0.04 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.50 -0.03 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.46 -0.03 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.43 -0.03 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 -0.03 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.30 -0.03 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.21 -0.02 47 0 3 0
30MAR27 6.25 C 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 48 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 56 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 58 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 61 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
29JUN27 3.30 C 0.00 0.00 0.00 1.34 -0.04 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.26 -0.05 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.20 -0.04 50 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.13 -0.04 49 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.07 -0.04 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.01 -0.04 49 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.95 -0.04 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.90 -0.03 49 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.85 -0.03 48 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.80 -0.03 48 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.75 -0.03 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.71 -0.03 48 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.67 -0.03 48 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.63 -0.03 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.59 -0.03 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.55 -0.03 47 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.52 -0.03 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.49 -0.02 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.42 -0.02 47 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.31 -0.01 47 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.26 -0.01 47 0 4,008 0
29JUN27 6.25 C 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.19 -0.01 47 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.08 0.00 48 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.06 -0.01 46 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 -0.01 46 0 16 0
TOTAL CALL 14 13,745 +4
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 74 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 0.00 57 0 100 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 0.00 53 0 160 0
28AUG26 4.10 P 0.05 0.05 0.05 0.05 0.00 53 5 10 +5
28AUG26 4.20 P 0.00 0.00 0.00 0.09 +0.01 57 0 5 0
28AUG26 4.30 P 0.00 0.00 0.00 0.13 +0.02 56 0 55 0
28AUG26 4.40 P 0.00 0.00 0.00 0.18 +0.02 55 0 17 0
28AUG26 4.50 P 0.00 0.00 0.00 0.24 +0.03 54 0 50 0
28AUG26 4.60 P 0.00 0.00 0.00 0.30 +0.01 49 0 92 0
28AUG26 4.70 P 0.00 0.00 0.00 0.38 +0.01 48 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.46 +0.01 40 0 107 0
28AUG26 4.90 P 0.00 0.00 0.00 0.57 +0.03 57 0 19 0
28AUG26 5.00 P 0.00 0.00 0.00 0.66 +0.03 52 0 21 0
28AUG26 5.25 P 0.00 0.00 0.00 0.91 +0.03 67 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 1.16 +0.04 79 0 60 -40
28AUG26 5.75 P 0.00 0.00 0.00 1.41 +0.04 91 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.66 +0.04 103 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.91 +0.04 114 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.16 +0.04 124 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.41 +0.04 133 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.66 +0.04 142 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.91 +0.04 151 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.16 +0.04 160 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.41 +0.04 168 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.66 +0.04 176 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.91 +0.04 183 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.16 +0.04 190 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.41 +0.04 197 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.66 +0.04 204 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.91 +0.04 210 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.16 +0.04 217 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 0.00 47 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.01 48 0 15 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 95 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 +0.01 47 0 17 0
29SEP26 4.30 P 0.24 0.24 0.24 0.24 +0.01 46 2 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 +0.02 47 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 +0.01 44 0 80 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 +0.03 49 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.50 +0.03 49 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 0.00 44 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.63 +0.01 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.72 +0.02 46 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.93 +0.01 44 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.17 +0.04 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.41 +0.03 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.66 +0.04 53 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.91 +0.04 59 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 2.16 +0.04 64 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.41 +0.04 69 0 0 -87
29SEP26 7.00 P 0.00 0.00 0.00 2.66 +0.04 74 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.91 +0.04 78 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.16 +0.04 82 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.41 +0.03 87 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.66 +0.04 91 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.91 +0.03 95 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.16 +0.03 98 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.41 +0.04 102 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.66 +0.03 105 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.91 +0.04 108 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.16 +0.03 112 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.41 +0.04 115 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.66 +0.04 118 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.16 +0.04 124 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.66 +0.04 129 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.16 +0.03 135 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.66 +0.04 140 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.16 +0.04 145 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.66 +0.04 150 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.16 +0.04 154 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.66 +0.04 159 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.16 +0.04 163 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.66 +0.04 167 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.16 +0.04 171 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.66 +0.04 174 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.16 +0.04 178 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.66 +0.04 181 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.16 +0.04 185 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.66 +0.04 188 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.16 +0.04 191 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.66 +0.04 194 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.16 +0.04 197 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.66 +0.04 200 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.66 +0.04 206 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.66 +0.04 211 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.66 +0.04 217 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.66 +0.04 222 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.18 0.00 45 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.22 0.00 45 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.27 +0.02 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.31 +0.01 45 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 0.37 +0.02 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.43 +0.02 46 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.55 +0.01 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.62 +0.01 45 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.69 +0.01 44 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.77 +0.01 45 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.97 +0.01 44 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.19 0.00 44 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.43 +0.03 47 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.66 +0.02 43 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.91 +0.03 47 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.16 +0.04 52 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.41 +0.04 56 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.66 +0.04 59 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.91 +0.04 63 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.16 +0.04 66 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.23 0.00 44 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.38 +0.02 46 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.43 +0.02 45 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.48 +0.01 45 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.54 +0.01 44 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.60 0.00 44 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.67 0.00 44 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.75 +0.01 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.82 +0.01 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.02 +0.01 45 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.22 +0.01 44 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.44 +0.01 43 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.67 +0.01 42 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 1.92 +0.03 46 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.16 +0.03 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 +0.01 45 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 +0.01 45 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 +0.03 46 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 +0.02 45 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.55 +0.03 46 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 0.61 +0.03 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 +0.03 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.74 +0.03 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.80 +0.01 45 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 0.00 45 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 +0.01 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.26 +0.01 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.47 +0.01 43 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.69 +0.01 42 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.92 +0.01 41 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.17 +0.03 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.41 +0.03 44 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.66 +0.04 47 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.91 +0.04 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.16 +0.04 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.41 +0.03 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.66 +0.04 58 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.91 +0.03 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.16 +0.03 62 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.41 +0.04 65 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.66 +0.03 67 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.91 +0.04 69 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.16 +0.03 71 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.41 +0.04 73 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.66 +0.04 75 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.16 +0.04 79 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.66 +0.04 82 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.16 +0.03 86 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.66 +0.04 89 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.16 +0.04 92 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.66 +0.04 95 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.16 +0.04 98 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.66 +0.04 100 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.16 +0.04 103 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.66 +0.04 106 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.16 +0.04 108 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.66 +0.04 111 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.16 +0.04 113 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.66 +0.04 115 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.16 +0.04 117 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 0.00 45 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.41 +0.01 46 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.46 +0.02 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.51 +0.02 46 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.56 +0.01 46 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.61 +0.01 45 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.67 +0.01 45 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.73 +0.01 45 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.81 +0.02 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.88 +0.03 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.93 +0.01 46 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.00 0.00 46 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.19 +0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.38 +0.01 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.58 +0.01 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.78 +0.01 45 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 2.00 +0.01 46 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.21 +0.01 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.44 +0.01 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.67 +0.01 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.92 +0.02 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.17 +0.04 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.41 +0.03 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.66 +0.04 49 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.91 +0.03 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.16 +0.03 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.41 +0.04 54 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.66 +0.03 56 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.91 +0.04 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.16 +0.03 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.41 +0.04 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.66 +0.04 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.16 +0.04 66 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.66 +0.04 69 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.16 +0.03 72 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.66 +0.04 74 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.16 +0.04 77 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.66 +0.04 79 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.16 +0.04 82 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.66 +0.04 84 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.16 +0.04 86 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.66 +0.04 88 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
29JUN27 3.40 P 0.33 0.33 0.33 0.36 +0.01 45 10 10 +10
29JUN27 3.50 P 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 +0.02 45 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 +0.02 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.55 +0.02 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 +0.02 45 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.65 +0.02 45 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 0.71 +0.02 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.77 +0.02 45 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.83 +0.03 45 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.89 +0.02 44 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.96 +0.03 45 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.02 +0.02 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.09 +0.03 44 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.16 +0.03 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.23 +0.03 44 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.30 +0.03 43 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.49 +0.04 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.68 +0.03 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.88 +0.04 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.08 +0.03 40 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.29 +0.04 38 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.51 +0.04 38 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.72 +0.04 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.94 +0.04 28 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.16 +0.04 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.39 +0.04 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.61 +0.04 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.84 +0.04 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.07 +0.04 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.30 +0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.67 +0.18 46 0 0 0
TOTAL PUT 17 3,031 -112
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$ 23.920
21AUG26 17.25 C 0.00 0.00 0.00 6.67 -0.80 0 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 6.42 -0.85 0 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 6.17 -0.80 0 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 5.92 -0.87 0 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 5.67 -0.80 0 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 5.42 -0.80 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 5.17 -0.88 0 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 4.92 -0.80 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 4.67 -0.87 0 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 4.42 -0.80 0 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 4.17 -0.88 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 3.92 -0.80 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 3.42 -0.81 0 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 2.92 -0.81 0 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 2.43 -0.80 67 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 1.93 -0.80 54 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 1.46 -0.79 58 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 1.03 -0.73 59 0 0 0
21AUG26 23.50 C 0.53 0.53 0.53 0.65 -0.68 57 1 1 +1
21AUG26 24.00 C 0.43 0.43 0.41 0.38 -0.57 58 3 4 +3
21AUG26 24.50 C 0.00 0.00 0.00 0.21 -0.45 61 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 0.10 -0.31 61 0 2 0
21AUG26 25.50 C 0.00 0.00 0.00 0.04 -0.21 61 0 3 0
21AUG26 26.00 C 0.00 0.00 0.00 0.02 -0.12 64 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.01 -0.07 68 0 15 0
21AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.03 78 0 70 0
21AUG26 27.50 C 0.00 0.00 0.00 0.01 -0.01 88 0 15 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
21AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.43 -0.87 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.94 -0.85 76 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.44 -0.86 69 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.95 -0.87 70 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.47 -0.89 72 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.99 -0.86 71 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.08 -0.75 70 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.27 -0.69 71 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.58 -0.61 71 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.02 -0.51 70 0 0 0
28AUG26 25.00 C 0.80 0.80 0.63 0.65 -0.35 71 33 69 +33
28AUG26 26.00 C 0.51 0.51 0.48 0.38 -0.27 71 45 354 +45
28AUG26 27.00 C 0.31 0.31 0.31 0.21 -0.19 71 30 323 +30
28AUG26 28.00 C 0.14 0.14 0.14 0.11 -0.12 71 17 131 +17
28AUG26 29.00 C 0.00 0.00 0.00 0.06 -0.07 73 0 90 0
28AUG26 30.00 C 0.00 0.00 0.00 0.03 -0.04 73 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 -0.02 77 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.44 -0.92 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.97 -0.90 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.46 -0.95 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.01 -0.94 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.58 -0.91 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.31 -0.72 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.53 -0.69 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.83 -0.64 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.16 -0.64 51 0 0 0
29SEP26 24.00 C 1.78 1.78 1.78 1.67 -0.52 52 15 420 +15
29SEP26 25.00 C 1.33 1.33 1.33 1.27 -0.42 52 3 62 -3
29SEP26 26.00 C 0.00 0.00 0.00 0.97 -0.32 53 0 22 0
29SEP26 27.00 C 0.00 0.00 0.00 0.73 -0.25 54 0 34 0
29SEP26 28.00 C 0.00 0.00 0.00 0.53 -0.24 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.37 -0.20 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.26 -0.15 54 0 50 0
29SEP26 31.00 C 0.00 0.00 0.00 0.18 -0.11 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 -0.09 54 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.07 54 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.04 55 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.53 -0.90 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.08 -0.88 37 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.69 -0.86 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.27 -0.83 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.90 -0.84 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.51 -0.74 47 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.94 -0.55 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.20 -0.71 50 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.65 -0.55 50 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.18 -0.49 51 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 1.77 -0.44 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.43 -0.38 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.15 -0.34 52 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.96 -0.27 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.75 -0.26 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.59 -0.22 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.46 -0.18 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.35 -0.15 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.27 -0.12 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.21 -0.10 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.16 -0.08 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.80 -0.74 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.38 -0.73 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.99 -0.78 49 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.56 -0.81 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.20 -0.70 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.84 -0.77 49 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 4.17 -0.72 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.58 -0.71 50 0 0 0
27NOV26 23.00 C 3.12 3.12 3.12 3.05 -0.54 50 15 75 +15
27NOV26 24.00 C 2.69 2.69 2.66 2.59 -0.49 50 30 195 +15
27NOV26 25.00 C 2.27 2.27 2.27 2.18 -0.45 51 15 105 +15
27NOV26 26.00 C 0.00 0.00 0.00 1.85 -0.38 51 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 1.58 -0.33 52 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 1.34 -0.29 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.11 -0.28 53 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.92 -0.26 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.75 -0.23 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.61 -0.20 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.50 -0.15 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.41 -0.14 53 0 0 0
27NOV26 35.00 C 0.49 0.49 0.49 0.33 -0.12 53 510 570 +510
30DEC26 17.50 C 0.00 0.00 0.00 6.96 -0.73 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.57 -0.63 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.22 -0.59 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.82 -0.65 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.48 -0.61 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.12 -0.74 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.50 -0.58 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.94 -0.54 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.54 -0.39 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.07 -0.37 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.57 -0.43 50 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 2.21 -0.51 50 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.96 -0.42 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.71 -0.29 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.47 -0.29 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.26 -0.26 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.04 -0.26 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.88 -0.23 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.77 -0.18 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.65 -0.16 52 0 20 0
30DEC26 35.00 C 0.00 0.00 0.00 0.55 -0.14 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.52 -0.79 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.16 -0.76 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.82 -0.76 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.46 -0.66 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.17 -0.61 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.86 -0.63 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.30 -0.55 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.79 -0.51 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.32 -0.58 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.88 -0.45 50 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 3.48 -0.42 50 0 1,410 0
30MAR27 26.00 C 3.50 3.50 3.16 3.19 -0.44 51 11 932 +8
30MAR27 27.00 C 0.00 0.00 0.00 2.89 -0.38 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.61 -0.36 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.36 -0.34 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.13 -0.30 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.90 -0.28 52 0 0 0
30MAR27 32.00 C 1.56 1.56 1.56 1.69 -0.26 52 4 4 +4
30MAR27 33.00 C 0.00 0.00 0.00 1.51 -0.24 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.35 -0.21 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.20 -0.20 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.15 -0.57 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.82 -0.56 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.50 -0.54 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.98 -0.75 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.70 -0.72 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.42 -0.70 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.90 -0.62 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.44 -0.52 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.14 -0.35 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.59 -0.48 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.31 -0.36 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.98 -0.49 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.68 -0.40 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.39 -0.38 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.10 -0.35 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.85 -0.31 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.58 -0.33 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.38 -0.27 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.19 -0.24 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.99 -0.25 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.82 -0.23 53 0 0 0
TOTAL CALL 732 5,777 +708
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.05 +0.02 63 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.11 +0.05 60 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.25 +0.12 61 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 0.48 +0.24 62 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.80 +0.36 63 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 1.21 +0.50 68 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 1.66 +0.60 74 0 72 0
21AUG26 26.00 P 0.00 0.00 0.00 2.09 +0.63 59 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 2.58 +0.69 0 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 3.08 +0.77 0 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 3.58 +0.79 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 4.08 +0.80 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 4.58 +0.80 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 5.11 +0.83 139 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 5.58 +0.80 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 6.08 +0.80 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 6.58 +0.80 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 7.08 +0.80 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 7.61 +0.83 187 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 8.11 +0.83 196 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 8.67 +0.89 244 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 9.08 +0.80 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 9.58 +0.80 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 10.08 +0.80 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 10.58 +0.80 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 11.08 +0.80 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 11.67 +0.89 299 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 +0.02 74 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.06 +0.02 72 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.15 +0.05 71 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.34 +0.12 71 0 60 0
28AUG26 23.00 P 0.00 0.00 0.00 0.66 +0.22 72 0 110 0
28AUG26 24.00 P 0.00 0.00 0.00 1.11 +0.32 71 10 55 0
28AUG26 25.00 P 1.61 1.72 1.61 1.70 +0.38 71 60 268 +60
28AUG26 26.00 P 0.00 0.00 0.00 2.43 +0.52 70 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 3.27 +0.61 71 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.17 +0.68 71 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.27 +0.88 97 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.22 +0.88 102 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.23 +0.93 114 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.14 +0.85 105 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.13 +0.85 111 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.08 +0.80 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.08 +0.80 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.02 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 +0.02 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 +0.03 54 0 0 0
29SEP26 19.00 P 0.18 0.18 0.18 0.18 +0.04 54 5 5 +5
29SEP26 19.50 P 0.00 0.00 0.00 0.25 +0.06 54 0 0 0
29SEP26 20.00 P 0.38 0.38 0.38 0.33 +0.07 54 35 125 0
29SEP26 21.00 P 0.00 0.00 0.00 0.56 +0.12 54 0 0 0
29SEP26 22.00 P 0.87 0.87 0.87 0.85 +0.16 54 12 12 +12
29SEP26 23.00 P 1.26 1.35 1.26 1.27 +0.23 55 3 39 +3
29SEP26 24.00 P 1.70 1.70 1.70 1.78 +0.31 55 1 16 +1
29SEP26 25.00 P 0.00 0.00 0.00 2.38 +0.38 56 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 2.98 +0.36 54 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 3.72 +0.51 54 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.65 +0.70 59 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 5.53 +0.67 61 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 6.45 +0.73 64 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.41 +0.78 67 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.35 +0.90 70 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.29 +0.88 71 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.25 +0.91 72 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.21 +0.91 73 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.19 +0.03 52 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.25 +0.05 53 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.33 +0.07 53 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.41 +0.07 53 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.52 +0.11 53 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.64 +0.12 53 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.90 +0.16 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.30 +0.25 53 0 8 0
29OCT26 23.00 P 0.00 0.00 0.00 1.74 +0.32 54 0 50 0
29OCT26 24.00 P 0.00 0.00 0.00 2.26 +0.39 54 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 2.85 +0.35 54 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.42 +0.35 52 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.25 +0.59 55 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.03 +0.55 56 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.85 +0.59 57 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.72 +0.67 59 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.62 +0.68 60 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.55 +0.78 62 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.47 +0.85 64 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.45 +0.87 67 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.31 +0.86 64 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.35 +0.06 53 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.43 +0.07 53 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.53 +0.09 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.64 +0.10 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.75 +0.11 52 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.89 +0.13 52 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.22 +0.19 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.64 +0.24 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.12 +0.29 53 0 0 0
27NOV26 24.00 P 2.52 2.52 2.52 2.65 +0.31 54 15 15 +15
27NOV26 25.00 P 3.11 3.11 3.11 3.25 +0.36 54 15 45 +15
27NOV26 26.00 P 0.00 0.00 0.00 3.90 +0.44 54 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.60 +0.44 55 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.36 +0.49 56 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.16 +0.56 56 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.99 +0.58 57 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.86 +0.63 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.75 +0.72 59 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.62 +0.65 60 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.57 +0.77 61 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.47 +0.72 61 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.51 +0.08 52 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.61 +0.11 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.72 +0.10 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.85 +0.14 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.01 +0.14 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.16 +0.16 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.53 +0.22 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.96 +0.25 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.43 +0.26 52 0 0 0
30DEC26 24.00 P 2.83 2.83 2.83 3.00 +0.33 53 2 4 +2
30DEC26 25.00 P 0.00 0.00 0.00 3.60 +0.38 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.25 +0.42 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.93 +0.45 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.68 +0.51 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.45 +0.53 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.27 +0.58 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.10 +0.59 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.97 +0.63 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.84 +0.62 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.71 +0.72 58 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.64 +0.76 59 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.95 +0.11 51 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.08 +0.14 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.25 +0.16 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.41 +0.14 51 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.59 +0.17 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.78 +0.18 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.20 +0.22 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.68 +0.26 52 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.22 +0.30 52 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.80 +0.34 53 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 4.41 +0.39 53 0 1,410 0
30MAR27 26.00 P 0.00 0.00 0.00 4.98 +0.37 53 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.67 +0.51 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.39 +0.54 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.13 +0.47 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.90 +0.59 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.70 +0.51 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.53 +0.54 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.38 +0.56 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.23 +0.57 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.10 +0.57 56 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.53 +0.16 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.71 +0.19 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.89 +0.20 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.08 +0.20 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.25 +0.23 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.47 +0.25 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.90 +0.25 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.46 +0.26 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.01 +0.29 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.59 +0.31 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.21 +0.33 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.85 +0.53 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.55 +0.41 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.29 +0.50 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.05 +0.46 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.79 +0.46 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.57 +0.49 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.37 +0.63 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.17 +0.64 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.00 +0.62 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.87 +0.71 56 0 0 0
TOTAL PUT 158 4,392 +113
ALL CONTRACTS TOTAL 854,632 19,963,915 +348,180
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED